Rivaldi_Prediction/data/featuenaq/US82968B1035_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
1363,2000-02-04,487.5,495.0,470.0,473.125,30320.0,0.031746031746031855,-1.4242424242424243,-11.5,65.42857142857143,63.03456156539785,-24.843188160696457,-45.09907220818263,7.132744266867178,-6.6798744566199275,13.077370464070984,25.0,26.11765626713543,39.53125,-21.77830080358069,100.84080080358069,8.876474598209654,70.18602540179035,-100.6565,75.22123893805309,14.222214999247456,30.654775401790342,2,-35.625,-31.875,-29.0625,44.6875,83.125,4,0.33461538461538454,3.5714285714285716,472.5,1.8333333333333333,458.75,1.4827586206896552,450.0,0.33461538461538454
1364,2000-02-07,497.5,505.0,480.0,500.0,16490.0,0.02051282051282044,3.0,-0.17391304347826086,63.77245508982036,61.64915271406978,-37.51450373243364,-50.70911631934399,-2.867255733132822,-16.679874456619928,13.242115644965585,25.0,25.70451712683348,45.09375,-17.10456795618711,107.29206795618711,13.994591021906444,76.19290897809356,-107.94337000000002,72.22222222222221,13.374009677501533,31.09915897809355,2,-45.625,-41.875,-39.0625,34.6875,57.5,0,0.21356783919597988,-1.4242424242424243,487.5,3.5714285714285716,472.5,1.8333333333333333,458.75,0.21356783919597988
1365,2000-02-08,540.625,541.25,483.75,498.125,61630.0,0.08668341708542715,1.6285714285714286,-17.0,66.29526462395543,61.06025647903154,-78.83828960339366,-89.3064231396782,-45.99225573313282,-59.80487445661993,13.641034751245328,57.5,26.253234332525267,82.4375,10.26958997870247,154.6054100212976,46.353544989351235,118.52145501064876,-148.4095026,99.32432432432432,43.58718332276191,36.08395501064879,2,-79.375,-85.0,-82.1875,-8.4375,9.375,1,0.11213872832369942,3.0,497.5,-1.4242424242424243,487.5,3.5714285714285716,472.5,0.11213872832369942
1366,2000-02-09,530.0,560.0,510.0,547.5,78140.0,-0.01965317919075149,1.3529411764705883,-0.4117647058823529,61.12676056338029,61.16112119694159,-66.15619359130369,-72.86790040922716,-35.36725573313282,-49.17987445661993,14.166885130263818,50.0,26.163562392280312,65.75,-9.247368374882967,140.74736837488297,28.251315812558516,103.24868418744148,-131.823122496,70.73170731707317,17.491741173729736,37.49868418744148,2,-59.375,-65.0,-71.5625,2.1875,35.0,2,0.12735849056603765,1.6285714285714286,540.625,3.0,497.5,-1.4242424242424243,487.5,0.12735849056603765
1367,2000-02-10,520.0,550.0,518.75,536.875,51970.0,-0.018867924528301883,-2.225806451612903,0.9642857142857143,57.103064066852376,60.95828704563948,-50.49227664890242,-56.92617621160366,-25.367255733132822,-39.17987445661993,14.721153117181842,31.25,22.06293326157993,50.125,-23.81887985777496,124.0688798577749,13.15306007111252,87.09693992888748,-112.11373514624,55.55555555555556,5.558352781322704,36.97193992888746,2,-49.375,-55.0,-61.5625,12.1875,8.75,3,0.13942307692307687,1.3529411764705883,530.0,1.6285714285714286,540.625,3.0,497.5,0.13942307692307687
1368,2000-02-11,521.25,530.625,516.875,520.0,28390.0,0.0024038461538462563,-2.6666666666666665,-0.07407407407407407,57.103064066852376,62.085354224238685,-43.58874628621106,-51.46206187206042,-26.617255733132822,-40.42987445661993,15.2846967076049,13.75,19.658358992035062,45.4375,-24.699935570607067,115.57493557060701,10.368782214696466,80.50621778530353,-104.23691103746557,51.5625,4.78531642336781,35.06871778530351,2,-25.0,-50.625,-62.8125,10.9375,-10.625,4,0.12709832134292576,-2.225806451612903,520.0,1.3529411764705883,530.0,1.6285714285714286,540.625,0.12709832134292576
1369,2000-02-14,493.75,525.0,480.0,521.25,20550.0,-0.052757793764988015,1.5714285714285714,-22.0,53.6649214659686,61.37468154159563,-3.9642344614603644,-19.134647741380775,0.8827442668671779,-12.929874456619928,15.496295963747626,45.0,20.52932912016405,14.25,-51.12543398265939,79.62543398265939,-18.437716991329694,46.937716991329694,-68.15769637521765,17.1875,-27.370200032341728,32.68771699132968,2,10.625,-23.125,-35.3125,38.4375,85.625,0,0.1556962025316455,-2.6666666666666665,521.25,-2.225806451612903,520.0,1.3529411764705883,530.0,0.1556962025316455
1370,2000-02-15,490.0,500.0,480.0,490.625,27280.0,-0.0075949367088608,1.064516129032258,0.022727272727272728,53.6649214659686,60.44202575676861,6.768212056901518,-12.065304931106198,4.632744266867178,-9.179874456619928,15.719330306623803,20.0,22.601296083474608,8.0,-54.788282513958166,70.78828251395822,-23.394141256979083,39.39414125697908,-56.34323459270462,12.5,-33.33835968265208,31.394141256979108,2,18.75,-19.375,-31.5625,42.1875,58.75,1,0.13265306122448983,1.5714285714285714,493.75,-2.6666666666666665,521.25,-2.225806451612903,520.0,0.13265306122448983
1371,2000-02-16,568.125,570.0,485.0,490.0,110210.0,0.15943877551020402,1.0763358778625953,-125.0,70.06369426751593,60.913635226542816,-60.581101652239795,-86.71092014356668,-73.49225573313282,-87.30487445661993,16.380998419564335,85.0,31.8763340997358,81.09375,7.928837365667732,154.25866263433227,44.511293682833866,117.67620631716613,-126.88764051714236,97.91666666666666,45.081622099186305,36.582456317166134,2,-48.125,-92.5,-109.6875,-35.9375,-20.625,2,-0.03190319031903188,1.064516129032258,490.0,1.5714285714285714,493.75,-2.6666666666666665,521.25,-0.03190319031903188
1372,2000-02-17,665.0,667.5,574.375,575.0,136780.0,0.17051705170517062,-1.0410958904109588,1.152,79.50819672131148,62.478038036847266,-142.23600966345305,-178.20124706721572,-170.36725573313282,-184.17987445661993,17.48777274509778,99.375,38.56320082953795,168.75,60.793502913636985,276.70649708636296,114.77175145681849,222.7282485431815,-213.46162927577097,98.66666666666667,40.025330456540544,53.97824854318148,2,-91.25,-140.625,-206.5625,-132.8125,-134.375,3,-0.15037593984962405,1.0763358778625953,568.125,1.064516129032258,490.0,1.5714285714285714,493.75,-0.15037593984962405
1373,2000-02-18,588.75,680.0,572.5,663.75,80350.0,-0.11466165413533835,1.0,-0.8333333333333334,70.28985507246377,63.202193590474316,-56.00257796365668,-99.1074382067618,-94.11725573313282,-107.92987445661993,18.697070231892006,107.5,43.0152040730884,87.46875,-28.010425469455413,202.94792546945536,29.729162265272294,145.2083377347277,-115.61546634819388,54.37499999999999,-8.032602717958135,57.739587734727685,2,-8.75,-58.125,-130.3125,-56.5625,-83.75,4,-0.10191082802547768,-1.0410958904109588,665.0,1.0763358778625953,568.125,1.064516129032258,490.0,-0.10191082802547768
1374,2000-02-22,557.5,633.75,555.0,591.25,61010.0,-0.05307855626326963,-3.064516129032258,0.45,62.60997067448681,62.792716484977795,-17.150043145758218,-65.86914393998791,-62.86725573313282,-76.67987445661993,19.809097057304264,78.75,45.15808564943768,52.8125,-65.17954087787575,170.8045408778758,-6.183520438937876,111.80852043893788,-59.54161038641064,38.75,-24.34595149984179,58.996020438937904,2,22.5,-26.875,-99.0625,-25.3125,-87.5,1,-0.0840807174887892,1.0,588.75,-1.0410958904109588,665.0,1.0763358778625953,568.125,-0.0840807174887892
1375,2000-02-23,592.5,617.5,560.0,567.5,39830.0,0.06278026905829592,-1.875,-0.7407407407407407,64.77900552486187,63.19852148069798,-49.19065637485346,-96.66974804097117,-97.86725573313282,-111.67987445661993,20.981219194157212,60.0,47.718272066456166,82.0,-41.42201351887206,205.42201351887206,20.28899324056397,143.71100675943603,-72.69661714004133,55.12820512820513,-8.636484092446686,61.71100675943602,2,-12.5,-61.875,-134.0625,-60.3125,-138.75,2,-0.022151898734177222,-3.064516129032258,557.5,1.0,588.75,-1.0410958904109588,665.0,-0.022151898734177222
1376,2000-02-24,580.0,611.25,571.25,610.0,25410.0,-0.021097046413502074,1.4615384615384615,-1.2,61.911357340720215,63.732776288905505,-32.24297920259744,-79.79427698797389,-85.36725573313282,-99.17987445661993,22.216684267755056,40.0,50.37984176345719,64.125,-61.669449086804434,189.91944908680443,1.227775456597783,127.02222454340222,-40.9730230832364,20.0,-41.85530397880737,62.89722454340222,2,0.0,-49.375,-121.5625,-47.8125,-10.0,3,-0.053879310344827624,-1.875,592.5,-3.064516129032258,557.5,1.0,588.75,-0.053879310344827624
1377,2000-02-25,593.75,601.875,588.75,588.75,25460.0,0.0237068965517242,-4.25,-0.16666666666666666,61.80555555555556,64.25527534320587,-38.47772609923993,-86.66612461697002,-99.11725573313282,-112.92987445661993,23.5189154091089,21.875,49.48731097713767,70.6875,-55.68450982979198,197.05950982979203,7.501495085104011,133.873504914896,-37.806260313248,31.0,-27.959843427668076,63.18600491489602,2,-13.75,-63.125,-135.3125,-61.5625,-84.375,4,-0.07789473684210524,1.4615384615384615,580.0,-1.875,592.5,-3.064516129032258,557.5,-0.07789473684210524
1378,2000-02-28,605.625,605.625,570.0,600.0,18810.0,0.020000000000000018,11.666666666666666,1.125,61.964038727524205,65.17739948337871,-41.48842649117262,-90.11705572354185,-110.99225573313282,-124.80487445661993,24.6956303447267,35.625,51.38327826710679,74.28125,-50.873440467647356,199.4359404676474,11.703904766176265,136.85859523382368,74.375,64.28571428571429,6.714166352675562,62.5773452338237,2,-25.625,-75.0,-147.1875,-73.4375,-140.625,0,-0.12383900928792568,-4.25,593.75,1.4615384615384615,580.0,-1.875,592.5,-0.12383900928792568
1379,2000-02-29,610.0,630.0,600.0,605.0,55100.0,0.007223942208462342,-3.0,0.8888888888888888,58.39636913767019,65.70311589134556,-30.88734887400244,-83.30683678750142,-115.36725573313282,-129.17987445661993,26.052729059157652,30.0,55.672952811473124,68.84375,-47.9875463602242,185.67504636022414,10.428101819887956,127.2593981801121,67.79999999999995,71.42857142857143,18.34787849618563,58.41564818011208,2,-27.5,-79.375,-151.5625,-77.8125,-150.0,1,-0.17213114754098358,11.666666666666666,605.625,-4.25,593.75,1.4615384615384615,580.0,-0.17213114754098358
1380,2000-03-01,648.75,694.375,623.75,625.0,67370.0,0.06352459016393452,-4.380952380952381,4.75,63.45609065155807,64.9689377117947,-50.00956087579084,-112.15371545737548,-154.11725573313282,-167.92987445661993,27.947739791046867,84.375,61.45274449904508,97.65625,-20.3332643367454,215.6457643367454,38.66149283162724,156.6510071683727,-78.75,63.31658291457286,11.953558571486823,58.99475716837271,3,-24.0625,-110.9375,-190.3125,-116.5625,-191.25,2,-0.2755298651252408,-3.0,610.0,11.666666666666666,605.625,-4.25,593.75,-0.2755298651252408
1381,2000-03-02,618.125,660.0,595.0,660.0,40050.0,-0.047206165703275516,2.1044776119402986,-1.763157894736842,60.622462787550745,62.87052283026571,-12.903087476927112,-72.70411836986477,-123.49225573313282,-137.30487445661993,29.670770083115695,65.0,70.33547548439446,59.0625,-54.09602585503319,172.2210258550332,2.483237072483462,115.6417629275166,-45.637500000000045,38.69346733668342,-11.637770934865692,56.57926292751658,3,6.5625,-80.3125,-159.6875,-85.9375,-149.375,3,-0.2659251769464105,-4.380952380952381,648.75,-3.0,610.0,11.666666666666666,605.625,-0.2659251769464105
1382,2000-03-03,632.5,644.375,618.75,623.75,20310.0,0.023255813953488413,-1.7333333333333334,-0.208955223880597,61.71052631578948,61.91726407952413,-36.17747672589644,-78.5025875989918,-137.86725573313282,-151.67987445661993,31.33612140369949,26.25,80.98425064943353,65.4375,-44.531918595879574,175.40691859587957,10.452790702060156,120.42220929793984,-57.574749999999995,50.25125628140703,0.0726345911381614,54.9847092979398,3,-7.8125,-94.6875,-174.0625,-100.3125,-190.0,4,-0.09881422924901184,2.1044776119402986,618.125,-4.380952380952381,648.75,-3.0,610.0,-0.09881422924901184
1383,2000-03-06,650.625,690.0,647.5,653.75,38360.0,0.028656126482213384,-8.066666666666666,-0.35714285714285715,66.84563758389262,62.387893736124774,-49.84413615666688,-88.30764620191951,-155.99225573313282,-169.80487445661993,32.92821169661355,57.5,80.78756185876478,75.40625,-33.91226925138665,184.72476925138665,20.746990374306733,130.06550962569327,-73.31075499999997,55.9748427672956,1.556018876917193,54.659259625693316,3,-23.4375,-112.8125,-192.1875,-118.4375,-221.875,0,-0.21709894332372714,-1.7333333333333334,632.5,2.1044776119402986,618.125,-4.380952380952381,648.75,-0.21709894332372714
1384,2000-03-07,603.75,665.0,600.0,665.0,31430.0,-0.0720461095100865,1.1224489795918366,19.6,61.17936117936118,61.98793325329136,4.784497997618473,-34.8513777680439,-109.11725573313282,-122.92987445661993,33.99553614205716,65.0,65.24738255958175,23.21875,-80.37400893588006,126.81150893588011,-28.577629467940028,75.01512946794003,-24.094539899999972,8.80503144654088,-48.812944319814356,51.796379467940056,3,28.4375,-65.9375,-145.3125,-71.5625,-233.75,1,-0.22981366459627328,-8.066666666666666,650.625,-1.7333333333333334,632.5,2.1044776119402986,618.125,-0.22981366459627328
1385,2000-03-08,601.25,620.0,552.5,615.0,49080.0,-0.0041407867494823725,4.684210526315789,0.22448979591836735,53.82395382395383,61.089332862539536,9.673482983218037,-29.06690411928048,-106.61725573313282,-120.42987445661993,34.116575007646446,67.5,57.82792624865738,17.6875,-84.52736334909264,119.90236334909264,-33.41993167454632,68.79493167454632,93.125,35.45454545454545,-16.360941512898357,51.107431674546326,3,22.1875,-37.8125,-142.8125,-69.0625,-251.25,2,-0.23492723492723488,1.1224489795918366,603.75,-8.066666666666666,650.625,-1.7333333333333334,632.5,-0.23492723492723488
1386,2000-03-09,597.5,607.5,589.375,602.5,11860.0,-0.006237006237006182,1.4166666666666667,0.36363636363636365,40.0735294117647,58.67466329100722,18.066833332012834,-21.081550883538398,-102.86725573313282,-116.67987445661993,33.94224168975718,18.125,56.86907432523401,10.5625,-88.61827262198926,109.74327262198926,-39.02788631099463,60.15288631099463,94.03750000000002,32.72727272727273,-12.618152443651972,49.59038631099464,3,25.9375,-25.9375,-139.0625,-65.3125,-275.0,3,-0.2343096234309623,4.684210526315789,601.25,1.1224489795918366,603.75,-8.066666666666666,650.625,-0.2343096234309623
1387,2000-03-10,592.5,631.25,592.5,613.75,15040.0,-0.008368200836820106,-2.6470588235294117,4.25,50.69767441860465,57.42284503446061,25.558637880490892,-10.93203285405707,-97.86725573313282,-111.67987445661993,33.87840983014029,38.75,51.61474195794358,1.9375,-92.10887363948086,95.98387363948086,-45.08568681974043,48.96068681974043,96.25675000000001,29.09090909090909,-14.488060597047618,47.02318681974043,3,30.9375,-16.5625,-134.0625,-60.3125,-281.25,4,-0.2088607594936709,1.4166666666666667,597.5,4.684210526315789,601.25,1.1224489795918366,603.75,-0.2088607594936709
1388,2000-03-13,587.5,610.0,550.625,580.0,50570.0,-0.008438818565400852,1.2619047619047619,-0.35294117647058826,56.18556701030928,57.17720035364272,30.974531305129403,-0.752865794936497,-92.86725573313282,-106.67987445661993,33.570350615250085,59.375,48.75864317342314,-6.375,-94.63075872071136,81.88075872071136,-50.50287936035568,37.75287936035568,98.53161499999999,32.240437158469945,-11.455748787774723,44.127879360355685,3,35.0,-5.3125,-129.0625,-55.3125,-237.5,0,-0.2468085106382979,-2.6470588235294117,592.5,1.4166666666666667,597.5,4.684210526315789,601.25,-0.2468085106382979
1389,2000-03-14,570.625,635.0,568.75,599.0625,28750.0,-0.028723404255319163,-3.116504854368932,-3.7916666666666665,45.12534818941504,55.14045119118239,46.57463462283954,23.37516986823539,-75.99225573313282,-89.80487445661993,34.47189565218106,66.25,44.501147327061176,-27.09375,-102.79146406372638,48.60396406372638,-64.94260703186319,10.75510703186319,109.99035040000001,23.703703703703706,-17.780275688507746,37.84885703186321,3,49.6875,16.5625,-112.1875,-38.4375,-201.875,1,-0.24863088718510407,1.2619047619047619,587.5,-2.6470588235294117,592.5,1.4166666666666667,597.5,-0.24863088718510407
1390,2000-03-15,555.0,601.25,532.5,592.5,53560.0,-0.027382256297918905,1.5,1.3186813186813187,44.505494505494504,53.349676937620586,53.085160995506385,46.50376028757887,-60.36725573313282,-74.17987445661993,35.180841925486476,68.75,38.63579785762329,-45.96875,-106.19375983155192,14.256259831551915,-76.08125491577596,-15.856245084224042,120.41573638399996,21.951219512195124,-21.3312002412774,30.112504915775965,3,56.25,32.1875,-96.5625,-22.8125,-222.5,2,-0.33333333333333337,-3.116504854368932,570.625,1.2619047619047619,587.5,-2.6470588235294117,592.5,-0.33333333333333337
1391,2000-03-16,550.0,572.5,528.75,555.0,48440.0,-0.009009009009009028,1.1875,0.13333333333333333,39.99999999999999,50.937396235866196,52.97641684136636,52.782441236162185,-51.14925422320334,-69.17987445661993,34.681671811561934,43.75,34.40752405923536,-50.0625,-112.8590333857145,12.734033385714497,-81.4607666928573,-18.664233307142695,116.84079220095998,20.0,-23.810111094252804,31.39826669285726,3,59.375,37.1875,-91.5625,-17.8125,-216.25,3,-0.36363636363636365,1.5,555.0,-3.116504854368932,570.625,1.2619047619047619,587.5,-0.36363636363636365
1392,2000-03-17,565.0,577.5,541.875,546.875,16510.0,0.027272727272727337,-1.5333333333333334,-3.625,40.84507042253521,48.0484443290487,30.61400591242534,31.522754726604262,-62.29459507022642,-84.17987445661993,33.01187604498883,35.625,24.025024406930584,-30.0625,-86.71224915167204,26.58724915167204,-58.38737457583602,-1.73762542416398,90.7935288248832,34.11764705882353,-6.80904355341611,28.324874575836027,3,31.875,22.1875,-97.1875,-32.8125,-185.625,4,-0.42920353982300885,1.1875,550.0,1.5,555.0,-3.116504854368932,570.625,-0.42920353982300885
1393,2000-03-20,528.75,570.0,527.5,570.0,16660.0,-0.06415929203539827,1.0606060606060606,-2.2758620689655173,33.990147783251246,45.02742061836982,53.370449826022536,66.45438065663234,-22.91451467593066,-47.92987445661993,31.030853515358714,42.5,15.618466304078424,-63.3125,-127.25519124112543,0.6301912411254307,-95.28384562056272,-31.341154379437285,116.88004651889253,1.1627906976744187,-34.422393122478105,31.971345620562698,3,52.5,58.4375,-60.9375,3.4375,-163.75,0,-0.4113475177304965,-1.5333333333333334,565.0,1.1875,550.0,1.5,555.0,-0.4113475177304965
1394,2000-03-21,510.625,540.0,505.0,540.0,24580.0,-0.0342789598108747,1.3829787234042554,0.7121212121212122,20.375335120643427,41.310907429113115,63.582905856325965,85.25882896209691,-1.6040258812005845,-29.804874456619928,29.314850739358622,35.0,4.1014530679156,-79.09375,-151.27598807434242,-6.911511925657578,-115.18486903717121,-43.00263096282879,123.19204186700324,5.844155844155844,-25.149526373423768,36.091119037171225,3,59.375,76.5625,-27.1875,21.5625,-108.125,1,-0.3145654834761322,1.0606060606060606,528.75,-1.5333333333333334,565.0,1.1875,550.0,-0.3145654834761322
1395,2000-03-22,579.375,580.0,516.875,516.875,40900.0,0.1346389228886169,-1.02,-2.127659574468085,42.857142857142854,41.6201978119329,-9.60662014720856,16.31141516654202,-66.82784441938338,-98.55487445661993,27.698580149282503,69.375,-10.95094731889185,-9.6875,-82.00180392827951,62.626803928279514,-45.84465196413976,26.469651964139757,38.983996842962824,99.16666666666667,66.29056607810149,36.15715196413975,3,-9.375,7.8125,-91.875,-47.1875,-182.5,2,-0.3635382955771306,1.3829787234042554,510.625,1.0606060606060606,528.75,-1.5333333333333334,565.0,-0.3635382955771306
1396,2000-03-23,548.75,581.25,540.0,575.0,32980.0,-0.052858683926645056,1.1290322580645162,-0.42,35.434782608695656,39.92432094416524,14.947899562121734,46.87869968303664,-32.43595969230546,-67.92987445661993,26.002413635881215,41.25,-21.445153016668883,-38.75,-113.20746754815264,35.707467548152636,-75.97873377407632,-1.5212662259236822,56.005917221807294,57.377049180327866,25.595889501624868,37.228733774076346,3,21.25,40.9375,-59.0625,-16.5625,-113.75,3,-0.39407744874715267,-1.02,579.375,1.3829787234042554,510.625,1.0606060606060606,528.75,-0.39407744874715267
1397,2000-03-24,547.5,575.0,546.875,547.8125,12220.0,-0.002277904328018221,-35.0,0.011904761904761904,30.946882217090064,37.12002263380755,10.21788558737569,46.890192249008805,-27.315637670082424,-66.67987445661993,24.214584176453123,28.125,-27.391901543797076,-37.6875,-114.17290022362715,38.79790022362715,-75.93020011181352,0.5552001118135195,45.28520715519039,55.73770491803278,25.900843851516562,38.24270011181356,3,22.5,52.1875,-49.6875,-15.3125,-113.75,4,-0.3904109589041096,1.1290322580645162,548.75,-1.02,579.375,1.3829787234042554,510.625,-0.3904109589041096
1398,2000-03-27,530.625,557.5,525.0,542.5,24370.0,-0.03082191780821919,-1.8108108108108107,38.0,34.8051948051948,35.97333892444975,20.31285210079602,60.985020035666594,-6.5254173607831945,-49.80487445661993,22.731409144780418,32.5,-27.65711113118448,-50.8125,-130.37141974207748,28.74641974207742,-90.59195987103874,-11.033040128961261,51.6259822965676,33.60655737704918,1.0634868050915784,39.77945987103871,3,22.5,69.0625,18.4375,1.5625,-118.125,0,-0.2850412249705536,-35.0,547.5,1.1290322580645162,548.75,-1.02,579.375,-0.2850412249705536
1399,2000-03-28,505.0,531.25,502.5,531.25,24510.0,-0.04829210836277975,1.1904761904761905,2.210526315789474,31.753554502369667,34.55645670188032,39.83954396467766,82.57396172807739,22.233597951801585,-24.179874456619928,20.853646133755653,28.75,-33.026402840469814,-71.1875,-156.46269306710235,14.08769306710235,-113.82509653355112,-28.54990346644888,70.0,3.1746031746031744,-27.802217660749886,42.63759653355117,3,36.875,93.4375,50.3125,27.1875,-80.625,1,-0.27722772277227725,-1.8108108108108107,530.625,-35.0,547.5,1.1290322580645162,548.75,-0.27722772277227725
1400,2000-03-29,470.0,515.0,470.0,508.75,40570.0,-0.06930693069306926,-1.3225806451612903,1.4761904761904763,28.389830508474574,33.26643786948861,68.74341827684623,109.08887957577872,59.38076839110727,10.820125543380072,18.336533806585336,45.0,-41.16974195377691,-97.25,-187.80875528017566,-6.69124471982434,-142.52937764008777,-51.97062235991223,94.85000000000002,0.0,-29.484926576047187,45.279377640087816,3,55.625,112.1875,85.3125,62.1875,-29.375,2,-0.1436170212765957,1.1904761904761905,505.0,-1.8108108108108107,530.625,-35.0,547.5,-0.1436170212765957
1401,2000-03-30,453.75,463.125,430.0,462.1875,55760.0,-0.034574468085106336,5.424242424242424,0.21774193548387097,27.346938775510196,31.766645464263608,78.1196724305878,118.46676336627183,76.7468395835482,27.070125543380072,16.697022362439796,40.0,-45.922709826075106,-105.28125,-205.69853315673026,-4.863966843269736,-155.48989157836513,-55.07260842163487,95.92399999999998,16.379310344827587,-12.612018443174218,50.20864157836514,3,51.875,108.4375,101.5625,78.4375,-9.375,3,-0.12534435261707988,-1.3225806451612903,470.0,1.1904761904761905,505.0,-1.8108108108108107,530.625,-0.12534435261707988
1402,2000-03-31,570.0,570.0,463.75,468.125,105350.0,0.25619834710743805,1.0858895705521472,-12.074074074074074,47.904191616766475,33.31265033465419,-41.735415262096126,-2.8518753507028123,-37.43636581149667,-89.17987445661993,14.597658052063819,116.25,-46.85932661837444,14.09375,-80.41282436752329,108.60032436752329,-33.159537183761586,61.34703718376164,-140.0,100.0,68.46938902079145,47.25328718376164,3,-64.375,-7.8125,-14.6875,-37.8125,-141.25,4,-0.23684210526315785,5.424242424242424,453.75,-1.3225806451612903,470.0,1.1904761904761905,505.0,-0.23684210526315785
1403,2000-04-03,509.375,556.25,497.5,555.0,48220.0,-0.10635964912280704,1.4415584415584415,-0.44785276073619634,43.360433604336045,35.86655016617559,17.715153680602157,49.169392171523214,24.351789415979965,-28.554874456619928,11.86247907602712,72.5,-47.87412556342838,-39.46875,-124.84165010517631,45.90415010517637,-82.15520005258816,3.2177000525881567,-79.375,56.69642857142857,23.17709048627016,42.68645005258818,4,-3.75,52.8125,45.9375,22.8125,-93.125,0,-0.1484662576687117,1.0858895705521472,570.0,5.424242424242424,453.75,-1.3225806451612903,470.0,-0.1484662576687117
1404,2000-04-04,465.0,511.875,390.0,507.5,39430.0,-0.08711656441717797,3.7560975609756095,0.9315068493150684,40.816326530612244,35.639792796561075,61.3938605605631,87.08132085428713,69.35798760615955,15.820125543380072,10.424073306111044,121.875,-51.6603706238368,-76.90625,-165.9633308600629,12.15083086006291,-121.43479043003151,-32.377709569968545,105.0,41.66666666666667,6.407928610102317,44.52854043003147,4,20.625,77.1875,90.3125,67.1875,-43.75,1,-0.11290322580645162,1.4415584415584415,509.375,1.0858895705521472,570.0,5.424242424242424,453.75,-0.11290322580645162
1405,2000-04-05,460.0,487.5,411.25,416.25,40480.0,-0.010752688172043001,-1.8372093023255813,-1.0294117647058822,40.816326530612244,36.237742121218474,53.28302987728398,85.33164593051424,75.36722201325415,20.820125543380072,9.935168237565854,76.25,-50.693504390110775,-74.84375,-166.45207224174487,16.764572241744872,-120.64791112087244,-29.039588879127564,106.39999999999998,38.88888888888889,1.6297968890783494,45.804161120872436,4,22.5,82.1875,96.5625,72.1875,-30.0,2,-0.07744565217391308,3.7560975609756095,465.0,1.4415584415584415,509.375,1.0858895705521472,570.0,-0.07744565217391308
1406,2000-04-06,457.5,485.625,450.0,476.25,35690.0,-0.005434782608695676,-1.1111111111111112,-0.42857142857142855,38.7434554973822,37.10402804125094,46.352459282816426,80.95608200052584,78.98910663324716,23.320125543380072,9.419842131607053,35.625,-44.91467325290773,-70.34375,-163.18050808275405,22.493008082753988,-116.76212904137697,-23.925370958622977,105.37199999999996,37.5,-0.1500003050810932,46.418379041377,4,22.5,82.5,123.75,74.6875,-23.125,3,-0.03688524590163933,-1.8372093023255813,460.0,3.7560975609756095,465.0,1.4415584415584415,509.375,-0.03688524590163933
1407,2000-04-07,468.75,479.21875,457.5,470.0,83750.0,0.024590163934426146,1.2063492063492063,0.06666666666666667,43.370165745856355,38.05569147910222,25.43140952627573,63.199983267676885,69.74020129143082,12.070125543380072,8.533067053022766,21.71875,-50.486286462802695,-52.90625,-144.0794106903213,38.26691069032137,-98.49283034516066,-7.319669654839345,90.66455999999994,47.368421052631575,4.892233047549887,45.58658034516068,4,11.25,71.25,112.5,63.4375,-29.375,4,-0.052000000000000046,-1.1111111111111112,457.5,-1.8372093023255813,460.0,3.7560975609756095,465.0,-0.052000000000000046
1408,2000-04-10,442.5,490.0,442.5,490.0,17870.0,-0.05600000000000005,1.0,38.0,42.605156037991854,39.26142498306024,42.31629088663493,82.24680146921582,98.04990610410505,38.32012554338007,8.532880827149317,47.5,-52.273227541744745,-71.90625,-164.08873759789924,20.27623759789924,-117.99749379894956,-25.81500620105038,113.52626879999991,43.07692307692308,-3.86637277475608,46.091243798949606,4,37.5,97.5,138.75,89.6875,-26.875,0,-0.031073446327683607,1.2063492063492063,468.75,-1.1111111111111112,457.5,-1.8372093023255813,460.0,-0.031073446327683607
1409,2000-04-11,428.75,447.5,406.25,445.0,50640.0,-0.031073446327683607,2.8823529411764706,0.34210526315789475,31.432973805855156,39.59955201610252,49.29686754448409,89.40683962957962,114.58854679566412,52.07012554338007,8.330177822110645,41.25,-53.6589681044012,-78.5625,-174.29642059574064,17.171420595740642,-126.42946029787038,-30.69553970212968,123.95574342399993,26.865671641791046,-12.915216208302006,47.86696029787033,4,51.25,98.75,153.75,103.4375,-35.625,1,-0.029154518950437303,1.0,442.5,1.2063492063492063,468.75,-1.1111111111111112,457.5,-0.029154518950437303
1410,2000-04-12,370.0,428.125,370.0,422.5,93170.0,-0.13702623906705536,-1.2142857142857142,3.230769230769231,29.39481268011528,39.82709356105864,103.22537691687438,140.80565066472957,174.3333784445565,110.82012554338007,8.964243186625039,58.75,-57.726351892293906,-128.0625,-238.9470268262154,-17.177973173784608,-183.50476341310775,-72.6202365868923,179.45162855551996,0.0,-36.003729680366426,55.4422634131077,4,100.0,132.5,215.0,162.1875,1.25,2,0.1385135135135136,2.8823529411764706,428.75,1.0,442.5,1.2063492063492063,468.75,0.1385135135135136
1411,2000-04-13,350.0,405.0,350.0,382.5,65810.0,-0.05405405405405406,-2.3846153846153846,0.6190476190476191,28.176795580110493,37.635160668096866,119.5306859050259,152.8927946782111,194.83423780997555,130.82012554338007,9.783108204430594,55.0,-59.605274918309874,-138.0625,-264.2436954252589,-11.881304574741137,-201.15309771262946,-74.97190228737054,192.27356341329914,0.0,-32.1233536700946,63.09059771262943,4,103.125,142.5,243.4375,182.1875,12.5,3,0.22857142857142865,-1.2142857142857142,370.0,2.8823529411764706,428.75,1.0,442.5,0.22857142857142865
1412,2000-04-14,322.5,370.0,322.5,332.5,77830.0,-0.07857142857142863,-8.5,0.3076923076923077,27.530364372469634,35.876264086778384,120.94992693132752,170.01031624560824,222.0825999927497,158.32012554338007,10.669519098577396,47.5,-58.04947555795195,-153.4375,-294.24666303542483,-12.628336964575169,-223.84208151771236,-83.03291848228758,208.23714960850123,0.0,-30.616505966376227,70.4045815177124,4,94.6875,156.25,275.0,209.6875,50.0,4,0.3468992248062015,-2.3846153846153846,350.0,-1.2142857142857142,370.0,2.8823529411764706,428.75,0.3468992248062015
1413,2000-04-17,311.25,356.25,300.0,317.5,65940.0,-0.03488372093023251,-2.9130434782608696,0.625,28.41225626740946,34.49803405753363,113.02630580349961,173.00009390201063,232.4614791494596,169.57012554338007,11.969806640798772,56.25,-55.11735875959914,-153.8125,-310.183716139167,2.5587161391670747,-231.9981080695835,-75.62689193041649,202.8281776398211,7.627118644067797,-25.36754323312267,78.18560806958354,4,83.75,156.25,288.4375,220.9375,53.75,0,0.41164658634538154,-8.5,322.5,-2.3846153846153846,350.0,-1.2142857142857142,370.0,0.41164658634538154
1414,2000-04-18,350.0,357.5,310.0,310.625,85890.0,0.12449799196787148,-1.3384615384615384,-6.3,36.7403314917127,34.04514571987812,62.858271526912915,128.17085690952422,192.95029685602753,130.82012554338007,13.599184655850497,47.5,-68.39153190235976,-107.03125,-269.9133286521728,55.85082865217288,-188.4722893260864,-25.59021067391359,142.67035987583898,39.02439024390244,1.7794509100593174,81.44103932608644,4,45.0,117.5,252.34375,182.1875,20.0,1,0.1875,-2.9130434782608696,311.25,-8.5,322.5,-2.3846153846153846,350.0,0.1875
1415,2000-04-19,368.75,373.125,351.25,361.25,37440.0,0.0535714285714286,1.6923076923076923,0.19047619047619047,40.65934065934066,34.25802184898462,33.30569420332347,97.84906880630166,172.25103692340645,112.07012554338007,14.636614632373195,23.125,-75.28952514223539,-77.75,-234.44457804746685,78.94457804746685,-156.09728902373342,0.5972890237334241,104.6533238882551,65.47619047619048,24.534714852202832,78.34728902373342,4,26.25,81.875,235.0,163.4375,1.25,2,0.0661016949152542,-1.3384615384615384,350.0,-2.9130434782608696,311.25,-8.5,322.5,0.0661016949152542
1416,2000-04-20,332.5,372.5,330.0,369.375,52270.0,-0.09830508474576272,-1.0298507462686568,-4.916666666666667,18.33333333333333,31.476151580926505,55.83099225940066,123.39396275618083,206.4328872181443,148.32012554338007,15.795973693860537,42.5,-78.81338148968831,-103.1875,-260.01821035523085,53.64321035523085,-181.60285517761542,-24.772144822384575,123.56299149942959,44.44444444444444,10.520172030522346,78.41535517761542,4,62.5,108.125,266.71875,199.6875,61.25,3,0.11654135338345872,1.6923076923076923,368.75,-1.3384615384615384,350.0,-2.9130434782608696,311.25,0.11654135338345872
1417,2000-04-24,333.75,340.0,312.5,326.25,34960.0,0.003759398496240518,1.75,-0.2033898305084746,22.178217821782184,29.206491779125425,37.344571500149925,111.00032533434762,203.40900106633228,147.07012554338007,17.08754931608904,27.5,-82.65244940550343,-91.25,-245.1023942307247,62.602394230724656,-168.17619711536236,-14.323802884637644,106.70669234948662,46.15384615384615,14.485915765871443,76.92619711536233,4,40.0,106.875,264.53125,198.4375,45.0,0,0.08614232209737827,-1.0298507462686568,332.5,1.6923076923076923,368.75,-1.3384615384615384,350.0,0.08614232209737827
1418,2000-04-25,379.375,386.875,342.5,343.125,47570.0,0.13670411985018727,-1.3666666666666667,4.833333333333333,36.48915187376726,29.76828934222678,-20.312442033893603,56.35227556981488,156.4634103096298,101.44512554338007,18.529934841597743,53.125,-84.78462708227983,-38.0625,-184.75683177080907,108.63183177080907,-111.40966588540454,35.284665885404536,47.036023114537954,90.2439024390244,57.36878549814333,73.34716588540455,4,-15.3125,61.25,212.65625,152.8125,10.625,1,-0.018121911037891292,1.75,333.75,-1.0298507462686568,332.5,1.6923076923076923,368.75,-0.018121911037891292
1419,2000-04-26,365.0,380.0,360.625,379.375,13170.0,-0.03789126853377267,1.48,-0.39655172413793105,35.44061302681992,30.440044936305068,-17.803604092145065,62.92737021178391,170.21009590657263,115.82012554338007,19.99240141739017,19.375,-91.81554228268215,-45.4375,-187.83710683343122,96.96210683343122,-116.63730341671561,25.76230341671561,48.769920803084176,70.58823529411765,36.88450623954341,71.19980341671561,4,-12.5,75.625,219.21875,167.1875,65.625,2,0.0,-1.3666666666666667,379.375,1.75,333.75,-1.0298507462686568,332.5,0.0
1420,2000-04-27,402.5,402.5,348.75,360.0,40040.0,0.10273972602739723,1.5294117647058822,-2.9565217391304346,42.387543252595165,32.019016899914476,-56.1091383315009,21.197986700944966,132.6254725020874,78.32012554338007,20.76565132418352,53.75,-96.26379271904977,-4.5625,-144.19082477311815,135.06582477311815,-74.37666238655908,65.25166238655908,-102.5,100.0,64.01800644186905,69.81416238655909,4,-51.25,38.125,176.09375,135.3125,15.0,3,-0.08074534161490687,1.48,365.0,-1.3666666666666667,379.375,1.75,333.75,-0.08074534161490687
1421,2000-04-28,396.875,405.0,390.0,402.5,35340.0,-0.013975155279503104,1.8235294117647058,-0.1323529411764706,39.89455184534271,33.39281550801149,-48.204928872307676,23.551058051211328,135.58015376900448,83.94512554338007,20.90983298032949,15.0,-95.21110787437385,-7.34375,-145.2748177142371,130.58731771423714,-76.30928385711854,61.621783857118544,-94.82499999999999,91.21621621621621,54.33336281933938,68.96553385711857,4,-44.375,43.75,181.71875,140.9375,22.5,4,-0.06771653543307088,1.5294117647058822,402.5,1.48,365.0,-1.3666666666666667,379.375,-0.06771653543307088
1422,2000-05-01,435.0,435.625,400.0,400.625,74750.0,0.09606299212598435,1.0,-6.111111111111111,48.97959183673469,35.678075015714285,-76.76640160078051,-26.568556267013037,92.04974607275562,45.82012554338007,21.89631416111784,38.75,-87.08031707433275,37.53125,-77.5627297627642,152.6252297627642,-20.015739881382103,95.0782398813821,-128.832,99.32885906040269,60.61756782713017,57.5469898813821,5,-62.1875,2.5,144.84375,102.8125,-20.0,0,-0.09482758620689657,1.8235294117647058,396.875,1.5294117647058822,402.5,1.48,365.0,-0.09482758620689657
1423,2000-05-02,433.75,435.0,409.375,434.375,42180.0,-0.002873563218390829,26.333333333333332,-0.01818181818181818,50.70422535211267,37.22961877798095,-62.9301728862975,-32.96480929853499,90.22650695397374,47.07012554338007,22.936106010709416,25.625,-75.78260223832501,40.0625,-63.99095602394141,144.1159560239414,-11.964228011970704,92.0892280119707,-119.81457999999998,97.84172661870504,55.25132387751544,52.02672801197072,5,-59.6875,1.25,151.09375,104.0625,-24.375,1,-0.12680115273775217,1.0,435.0,1.8235294117647058,396.875,1.5294117647058822,402.5,-0.12680115273775217
1424,2000-05-03,412.5,437.5,392.5,434.375,21180.0,-0.04899135446685876,2.2,35.0,56.69291338582677,39.01112685870163,-35.628976812699534,-16.70617785536257,109.1004124797796,68.32012554338007,23.42982517521726,45.0,-61.45658787615025,21.4375,-77.56750053825033,120.44250053825033,-28.065000269125164,70.94000026912516,-91.26320519999996,71.83098591549296,22.867833252905925,49.502500269125164,5,-37.5,22.5,163.90625,125.3125,3.125,2,-0.054545454545454564,26.333333333333332,433.75,1.0,435.0,1.8235294117647058,396.875,-0.054545454545454564
1425,2000-05-04,424.375,432.5,410.0,420.0,20080.0,0.028787878787878807,1.1818181818181819,-0.2,62.02020202020202,43.865223379464815,-43.34162398244899,-33.083148378781004,93.80998938383198,56.44512554338007,23.950225536866494,22.5,-45.82270759219438,35.09375,-59.88917349985309,130.0766734998531,-12.397711749926543,82.58521174992654,-93.83714878399996,72.36842105263158,16.500758870186765,47.49146174992655,5,-49.375,10.625,145.78125,113.4375,-36.875,3,0.014727540500736325,2.2,412.5,26.333333333333332,433.75,1.0,435.0,0.014727540500736325
1426,2000-05-05,440.625,447.5,410.0,410.0,41680.0,0.038291605301914666,-1.4489795918367347,7.0,69.81132075471699,49.15779037201313,-47.652294802863366,-53.40005056636744,74.6659480958615,40.19512554338007,24.376007398289,37.5,-36.31291136324916,52.1875,-40.51631173676901,144.891311736769,5.835594131615494,98.5394058683845,-101.53017688127994,87.5,23.550680707179225,46.35190586838451,5,-45.625,-5.625,113.28125,97.1875,-41.875,4,-0.052482269503546064,1.1818181818181819,424.375,2.2,412.5,26.333333333333332,433.75,-0.052482269503546064
1427,2000-05-08,444.375,448.125,438.75,440.0,45350.0,0.008510638297872353,-1.7272727272727273,0.14285714285714285,72.90322580645162,53.20379858675584,-38.06258683742442,-62.26200010504806,67.56254185833052,36.44512554338007,24.819624844833843,9.375,-29.654377302255398,57.15625,-31.661343792588525,145.97384379258853,12.747453103705709,101.56504689629429,-94.43965919315195,93.25842696629213,21.268299847741176,44.40879689629427,5,-45.9375,-9.375,89.53125,93.4375,-48.75,0,-0.05625879043600568,-1.4489795918367347,440.625,1.1818181818181819,424.375,2.2,412.5,-0.05625879043600568
1428,2000-05-09,428.75,445.0,420.0,443.125,20050.0,-0.035161744022503494,1.7586206896551724,-3.2857142857142856,64.7196261682243,56.4570222691341,-16.424396318178765,-50.29877732151925,79.20060647037121,52.07012554338007,25.201655925991922,25.0,-10.318782292953983,42.21875,-44.99551560488828,129.43301560488828,-1.3883828024441414,85.82588280244414,-67.0319000899737,65.1685393258427,-10.537482958943187,43.60713280244414,5,-30.3125,-0.625,105.15625,109.0625,-32.5,1,-0.03206997084548102,-1.7272727272727273,444.375,-1.4489795918367347,440.625,1.1818181818181819,424.375,-0.03206997084548102
1429,2000-05-10,416.25,422.5,410.625,420.0,41950.0,-0.029154518950437303,1.7142857142857142,0.2608695652173913,59.090909090909086,58.31295180672454,4.592929445615198,-40.879157289188925,87.34517711456863,64.57012554338007,25.175287662623646,18.125,6.021089923098884,30.34375,-55.768816897239674,116.45631689723967,-12.712533448619865,73.40003344861987,-44.16307207917686,16.39344262295082,-58.10298909365744,43.05628344861984,5,2.8125,-10.3125,117.65625,121.5625,-20.0,2,-0.016516516516516533,1.7586206896551724,428.75,-1.7272727272727273,444.375,-1.4489795918367347,440.625,-0.016516516516516533
1430,2000-05-11,421.25,425.0,415.625,415.625,22720.0,0.012012012012011963,-2.3333333333333335,-1.5,69.29347826086956,61.57949918622752,2.8299142460103326,-44.10400695982912,76.70882923474335,59.57012554338007,24.676138184845925,9.375,14.370708902203205,32.78125,-54.38208257771089,119.94458257771089,-10.800416288855445,76.36291628885544,-40.03850342967564,29.508196721311474,-46.77416084202443,43.58166628885543,5,-0.9375,-26.25,92.65625,116.5625,-29.53125,3,-0.013353115727002929,1.7142857142857142,416.25,1.7586206896551724,428.75,-1.7272727272727273,444.375,-0.013353115727002929
1431,2000-05-12,430.0,433.75,420.0,423.75,27900.0,0.020771513353115667,1.0,1.1111111111111112,70.26315789473685,63.944339859338875,-0.8126207952868185,-49.06910590620464,63.295234169626326,50.82012554338007,23.833433535365305,13.75,25.295050114926198,37.53125,-49.54146141045521,124.60396141045521,-6.0051057052276064,81.0676057052276,-40.758883018114545,51.66666666666667,-27.252465452024907,43.536355705227614,5,-9.6875,-35.0,82.34375,107.8125,-40.0,4,-0.09883720930232553,-2.3333333333333335,421.25,1.7142857142857142,416.25,1.7586206896551724,428.75,-0.09883720930232553
1432,2000-05-15,434.375,450.0,423.28125,431.25,38490.0,0.01017441860465107,-1.8032786885245902,0.5,64.01273885350318,65.4230635817156,-5.906759271896817,-47.04499249734613,53.74790364331432,46.44512554338007,22.486250377175626,26.71875,31.669836195563846,36.3125,-46.0826686434919,118.7076686434919,-4.885084321745978,77.51008432174598,-38.06781705594079,60.317460317460316,-16.4599240433877,41.19758432174596,5,-13.125,-39.375,75.625,103.4375,-35.0,0,-0.08201438848920861,1.0,430.0,-2.3333333333333335,421.25,1.7142857142857142,416.25,-0.08201438848920861
1433,2000-05-16,439.375,450.0,432.5,432.5,40280.0,0.011510791366906581,-4.090909090909091,2.2,69.89966555183946,66.89048048905033,-11.20306445866413,-44.22127606675292,42.94271898314008,41.44512554338007,20.827215425178224,17.5,40.133249080530334,34.90625,-38.50261199728777,108.31511199728777,-1.7981809986438861,71.61068099864389,-35.550822668109106,73.01587301587301,-4.356672721788058,36.70443099864389,5,-9.375,-44.375,70.625,98.4375,-29.375,1,-0.09957325746799428,-1.8032786885245902,434.375,1.0,430.0,-2.3333333333333335,421.25,-0.09957325746799428
1434,2000-05-17,415.625,438.75,400.0,438.75,25600.0,-0.05405405405405406,2.3513513513513513,-3.3636363636363638,53.79061371841155,65.97608178885139,14.568910280527462,-16.129712130829148,62.00301946737176,65.19512554338007,19.361749058341697,39.375,41.465507478234485,7.875,-61.00991546737475,76.75991546737475,-26.567457733687377,42.31745773368738,34.375,31.25,-41.47328555233503,34.442457733687384,5,9.375,-40.625,94.375,122.1875,-13.125,2,-0.046616541353383445,-4.090909090909091,439.375,-1.8032786885245902,434.375,1.0,430.0,-0.046616541353383445
1435,2000-05-18,393.125,420.0,381.25,420.0,26150.0,-0.0541353383458647,1.8837209302325582,1.162162162162162,49.01315789473684,63.665174804409155,35.950508507872996,8.73803593317814,79.53577134368595,87.69512554338007,18.31767835421308,38.75,41.50500349780236,-15.84375,-82.65465140128805,50.96715140128805,-49.249200700643996,17.561700700643996,56.875,17.272727272727273,-50.91735279326617,33.40545070064402,5,22.5,-18.125,110.625,144.6875,15.625,3,0.007949125596184325,2.3513513513513513,415.625,-4.090909090909091,439.375,-1.8032786885245902,434.375,0.007949125596184325
1436,2000-05-19,371.25,387.5,367.5,386.25,34400.0,-0.055643879173290944,1.2857142857142858,0.5581395348837209,31.654676258992794,59.08200263246928,52.467262011665866,35.48423236008284,96.20781211701228,109.57012554338007,17.060027033583776,25.625,40.184340343288056,-39.65625,-98.95516246672946,19.642662466729462,-69.30570623336473,-10.006793766635269,76.0,4.545454545454546,-57.23939523933002,29.649456233364727,5,37.5,3.75,115.0,160.9375,18.59375,4,0.05513468013468015,1.8837209302325582,393.125,2.3513513513513513,415.625,-4.090909090909091,439.375,0.05513468013468015
1437,2000-05-22,362.5,378.75,345.0,376.25,28260.0,-0.023569023569023573,2.6,0.9166666666666666,30.34482758620689,55.262580567800676,54.06772899338728,49.01138550927351,99.70709298311482,118.32012554338007,15.678488656759008,33.75,35.58144177275,-49.84375,-102.26203697325514,2.5745369732551353,-76.05289348662757,-23.634606513372432,79.96499999999997,16.666666666666664,-38.88185333116667,26.209143486627553,5,35.0,12.5,110.3125,159.6875,52.5,0,0.07586206896551717,1.2857142857142858,371.25,1.8837209302325582,393.125,2.3513513513513513,415.625,0.07586206896551717
1438,2000-05-23,372.5,386.875,362.5,362.5,20660.0,0.02758620689655178,-3.875,-0.7272727272727273,38.23529411764706,52.94529001521602,39.39205740768301,40.54888136740226,84.62550587433884,108.32012554338007,15.214468307006596,24.375,26.827222395885087,-39.5,-92.90941667415666,13.90941667415666,-66.20470833707833,-12.79529166292167,62.1678,29.333333333333332,-23.157722790570315,26.704708337078333,5,25.0,2.5,75.46875,135.9375,50.0,1,0.07214765100671139,2.6,362.5,1.2857142857142858,371.25,1.8837209302325582,393.125,0.07214765100671139
1439,2000-05-24,365.0,377.5,363.75,373.4375,20620.0,-0.020134228187919434,-1.5142857142857142,-0.84375,32.07547169811322,48.80995595268753,43.42425116114356,50.64550262164278,87.39601171074804,115.82012554338007,14.72537172096568,13.75,16.001964901980386,-47.0,-100.40941667415666,6.40941667415666,-73.70470833707833,-20.29529166292167,62.49437599999999,26.666666666666668,-22.347122914921332,26.704708337078333,5,32.5,15.0,66.25,132.1875,78.125,2,0.12328767123287676,-3.875,372.5,2.6,362.5,1.2857142857142858,371.25,0.12328767123287676
1440,2000-05-25,370.0,387.5,370.0,373.125,64070.0,0.013698630136986356,-10.2,0.37037037037037035,27.1255060728745,44.01688352803616,33.96131621022431,45.41425591285736,78.13082357688404,110.82012554338007,14.590700706552656,22.5,9.201888593299259,-40.375,-96.88885484528271,16.138854845282708,-68.63192742264135,-12.118072577358646,50.89482592000002,58.82352941176471,14.071654126621908,28.256927422641354,5,27.5,11.25,61.25,127.1875,110.625,3,0.08783783783783794,-1.5142857142857142,365.0,-3.875,372.5,2.6,362.5,0.08783783783783794
1441,2000-05-26,370.0,376.25,365.625,370.625,17360.0,0.0,-1.2666666666666666,0.2,25.311203319502084,39.716712913147155,27.44098373535013,45.63747152732776,73.93888610874444,111.72564505066248,14.536403273108988,10.625,4.853608156611642,-39.03125,-98.11620639643326,20.053706396433256,-68.57372819821666,-9.488771801783344,44.82323984640004,58.82352941176471,19.37265956240134,29.54247819821664,5,27.5,11.25,52.8125,127.1875,100.625,4,0.10472972972972983,-10.2,370.0,-1.5142857142857142,365.0,-3.875,372.5,0.10472972972972983
1442,2000-05-30,393.75,405.0,382.5,382.5,69350.0,0.06418918918918926,-3.0,-18.0,38.976377952755904,36.28079206880453,-2.9923725578574363,19.645930345736133,45.70292822941212,88.71909915570916,14.8152346865834,35.0,-2.234954697423291,-13.21875,-71.35916957328732,44.92166957328732,-42.28895978664366,15.851459786643659,15.48738065868804,73.52941176470588,35.78952201827619,29.070209786643673,5,-1.875,-12.5,24.0625,103.4375,68.75,1,-0.009920634920634885,-1.2666666666666666,370.0,-10.2,370.0,-1.5142857142857142,365.0,-0.009920634920634885
1443,2000-05-31,378.75,392.5,372.5,391.875,19430.0,-0.03809523809523807,1.7826086956521738,-1.1666666666666667,38.372093023255815,34.567623102676116,2.7978237960327306,31.952416352207194,57.1188029457075,104.19326679435096,15.191405541185043,21.25,-11.339966715847254,-25.46875,-83.47832696567735,32.540826965677354,-54.47353848283865,3.5360384828386486,26.25,36.36363636363637,-3.9080420398785023,29.004788482838666,5,3.75,17.5,28.4375,118.4375,95.0,2,0.09570957095709565,-3.0,393.75,-1.2666666666666666,370.0,-10.2,370.0,0.09570957095709565
1444,2000-06-01,390.0,397.5,384.375,389.6875,49750.0,0.02970297029702973,-1.4,-0.023809523809523808,40.67164179104478,33.64078798004367,-13.934726662539788,19.953363925558108,42.925819065659425,93.58746115720487,15.239443187100699,18.75,-18.560834688799275,-13.09375,-71.29948058014497,45.11198058014497,-42.19661529007249,16.009115290072486,15.0,61.904761904761905,19.43417758559702,29.102865290072476,6,-15.0,7.5,12.34375,107.1875,66.875,3,0.08333333333333326,1.7826086956521738,378.75,-3.0,393.75,-1.2666666666666666,370.0,0.08333333333333326
1445,2000-06-02,430.625,435.0,400.0,403.75,50780.0,0.10416666666666674,-1.0363636363636364,86.0,50.15673981191222,35.696572819256936,-54.40188822501477,-21.269913437928267,-2.447133792885211,53.58996173486844,14.95359350353512,45.0,-26.970834350672362,27.21875,-31.532614765783137,85.97011476578314,-2.1569323828915685,56.59443238289157,-85.625,93.69369369369369,50.222325782986374,29.375682382891572,6,-40.625,-33.125,-34.0625,66.5625,19.375,4,0.029027576197387495,-1.4,390.0,1.7826086956521738,378.75,-3.0,393.75,0.029027576197387495
1446,2000-06-05,417.5,432.5,417.5,431.875,17400.0,-0.030478955007256947,-1.0869565217391304,-0.5348837209302325,45.94594594594595,37.4300304147835,-38.02514541939581,-10.504795765529934,6.666793532913459,67.53197775436274,15.003973016892164,15.0,-30.575317202018255,15.25,-41.28567806913475,71.78567806913475,-13.017839034567373,43.51783903456737,-70.69999999999999,72.0,29.393035118915634,28.267839034567366,6,-18.75,-20.0,-21.5625,79.6875,36.25,0,0.1511976047904191,-1.0363636363636364,430.625,-1.4,390.0,1.7826086956521738,378.75,0.1511976047904191
1447,2000-06-06,419.375,430.0,415.0,425.625,85290.0,0.004491017964071808,1.0,0.43478260869565216,45.1219512195122,38.19521453721296,-34.62520918141007,-15.124189457259831,0.760106294427942,66.51315025128577,15.056480665664834,15.0,-31.56823645207885,18.375,-35.27070665118748,72.02070665118748,-8.44785332559377,45.19785332559377,-70.81099999999998,75.0,34.74253874803218,26.82285332559375,6,-20.0,-21.875,-22.8125,77.8125,38.125,1,0.12220566318926984,-1.0869565217391304,417.5,-1.0363636363636364,430.625,-1.4,390.0,0.12220566318926984
1448,2000-06-07,415.0,422.5,400.0,422.1875,119080.0,-0.010432190760059634,4.76,1.15,49.83164983164983,40.16812321871703,-26.35958599384304,-12.47154479242522,1.5134714351146954,71.80741011253974,14.889190058651641,22.5,-27.167413230384113,14.6875,-37.800750564944735,67.17575056494474,-11.556625282472396,40.931625282472396,-64.70727999999997,60.49382716049383,18.30810598506462,26.244125282472368,6,-14.6875,-17.5,-9.84375,82.1875,77.5,2,0.1144578313253013,1.0,419.375,-1.0869565217391304,417.5,-1.0363636363636364,430.625,0.1144578313253013
1449,2000-06-08,409.375,417.5,409.375,416.25,18280.0,-0.013554216867469826,-1.3636363636363635,0.9565217391304348,54.81481481481482,43.24471307893262,-15.397213295488712,-7.787268470488584,4.202900047153321,78.04886827823384,14.532500865616631,8.125,-21.39181174140259,9.40625,-42.73140150011426,61.54390150011426,-16.662575750057158,35.47507575005716,-57.388134399999956,26.785714285714285,-17.7849966355921,26.068825750057137,6,-9.0625,-11.875,-4.84375,87.8125,55.0,3,0.15725190839694658,4.76,415.0,1.0,419.375,-1.0869565217391304,417.5,0.15725190839694658
1450,2000-06-09,415.625,417.5,409.375,416.25,12850.0,0.01526717557251911,4.2,0.09090909090909091,64.48979591836735,47.59789003436209,-16.198103484208275,-15.262819083972204,-3.8422436790635857,72.13858531963172,14.22395749980031,8.125,-17.758884600101453,15.9375,-35.77574654690568,67.65074654690568,-9.91912327345284,41.79412327345284,-61.97787171199997,48.07692307692308,-1.4924073574457992,25.85662327345284,6,-11.875,-18.125,-10.625,81.5625,27.5,4,0.09924812030075181,-1.3636363636363635,409.375,4.76,415.0,1.0,419.375,0.09924812030075181
1451,2000-06-12,387.5,415.625,385.0,415.3125,17260.0,-0.06766917293233088,1.1538461538461537,44.5,57.2463768115942,49.62788990756635,16.39436941664286,10.029133107772964,22.64765188045351,100.00410914271811,14.380422283592264,30.625,-12.684355427733294,-10.0625,-59.99320856591902,39.86820856591902,-35.02785428295948,14.902854282959481,-32.22581427775998,5.555555555555555,-46.18565041354995,24.9653542829595,6,16.25,10.0,17.5,109.6875,40.625,0,0.16129032258064524,4.2,415.625,-1.3636363636363635,409.375,4.76,415.0,0.16129032258064524
1452,2000-06-13,398.75,401.25,383.75,388.75,21720.0,0.029032258064516148,1.3333333333333333,-0.3595505617977528,57.55395683453237,51.7592081088193,6.624883813846623,-4.244252213499578,6.111902783624487,88.34784808660521,14.993863818904085,17.5,-6.604176086320535,2.96875,-43.879049125409665,49.816549125409665,-20.455149562704833,26.392649562704833,-41.88129799220479,38.70967741935484,-15.210566727315033,23.423899562704843,6,10.625,-1.25,16.25,98.4375,45.625,1,0.13793103448275867,1.1538461538461537,387.5,4.2,415.625,-1.3636363636363635,409.375,0.13793103448275867
1453,2000-06-14,395.625,406.875,392.5,403.4375,28970.0,-0.00783699059561127,-1.0444444444444445,-0.78125,59.04059040590406,53.80020239935922,13.852022097564031,-4.811642748564623,5.760284184380112,90.92453725004395,15.56823623432393,14.375,0.08834677163440574,2.03125,-40.09339860075204,44.15589860075204,-19.03107430037602,23.09357430037602,-37.19367203236072,35.18518518518518,-21.266118960589992,21.062324300376027,6,13.75,1.875,21.09375,101.5625,34.375,2,0.1563981042654028,1.3333333333333333,398.75,1.1538461538461537,387.5,4.2,415.625,0.1563981042654028
1454,2000-06-15,396.25,397.5,392.5,396.875,38120.0,0.0015797788309637184,4.333333333333333,0.08,57.95454545454546,54.66662524854068,15.876390534317352,-7.338860641008978,3.024805544290075,89.72933526218173,15.44526276905119,5.0,2.900151752569286,3.625,-37.23862106220872,44.48862106220872,-16.80681053110436,24.05681053110436,-36.28729859171352,37.03703703703704,-18.324608823284898,20.431810531104368,6,11.875,1.25,17.03125,100.9375,16.875,3,0.2429022082018928,-1.0444444444444445,395.625,1.3333333333333333,398.75,1.1538461538461537,387.5,0.2429022082018928
1455,2000-06-16,396.25,407.5,391.25,398.4375,33280.0,0.0,-1.6666666666666667,3.5,57.95454545454546,56.000914082829524,11.719993017984905,-7.476040021066183,1.032003012003372,89.36291329810172,14.803244150775678,16.25,7.244715302242128,3.46875,-37.42680655633791,44.36430655633791,-16.979028278168926,23.916528278168926,-34.786552619879274,39.21568627450981,-15.05917106681207,20.44777827816895,6,10.625,1.25,16.25,100.9375,3.75,4,0.17192429022082023,4.333333333333333,396.25,-1.0444444444444445,395.625,1.3333333333333333,398.75,0.17192429022082023
1456,2000-06-19,391.71875,400.0,382.5,394.375,21860.0,-0.011435331230283952,1.5168539325842696,1.2142857142857142,49.30332261521972,56.4655109045748,13.644441853175465,-1.4047175513255183,3.5573044903056825,93.55754915588375,13.95978109403117,17.5,10.532650112010742,-2.0859375,-41.71768125517252,37.54580625517252,-21.90180937758629,17.72993437758629,-28.78457156748169,36.875,-14.346126495003404,19.81587187758627,6,10.78125,5.78125,15.9375,105.46875,9.53125,0,0.13123254886318314,-1.6666666666666667,396.25,4.333333333333333,396.25,-1.0444444444444445,395.625,0.13123254886318314
1457,2000-06-20,390.0,395.625,377.5,391.5625,16480.0,-0.0043877143996808865,2.7419354838709675,0.5882352941176471,54.24528301886793,56.95591459204348,12.022436599851403,2.6139147124957844,2.8460990179868872,95.28553403926207,12.715963494276473,18.125,8.738109119371245,-5.1796875,-42.05040466319457,31.69102966319457,-23.615046081597256,13.255671081597256,-25.62450513613203,41.66666666666667,-10.96151258488382,18.435358581597278,6,7.5,7.5,17.65625,107.1875,0.0,1,0.09775641025641035,1.5168539325842696,391.71875,-1.6666666666666667,396.25,4.333333333333333,396.25,0.09775641025641035
1458,2000-06-21,399.375,400.0,390.0,394.375,21910.0,0.024038461538461453,2.2,-3.2,53.58851674641149,56.819659251109776,0.2212080895701547,-4.895435531267594,-8.053773124295617,86.13404933187314,11.596920780124332,10.0,9.055162192513649,2.8515625,-32.46506729460725,38.16819229460725,-14.806752397303626,20.509877397303626,-33.587015033409386,72.91666666666666,20.575343255481172,17.658314897303637,6,-1.875,-1.875,8.75,95.625,-29.375,2,0.11267605633802824,2.7419354838709675,390.0,1.5168539325842696,391.71875,-1.6666666666666667,396.25,0.11267605633802824
1459,2000-06-22,410.0,418.75,386.25,403.125,47530.0,0.026604068857589924,1.6666666666666667,1.375,39.75155279503105,54.07096557073908,-11.516941735365833,-12.623505690992829,-19.66834998345803,76.21575530651205,10.15988273708713,32.5,9.598470925556626,11.2265625,-21.253864773033456,43.706989773033456,-5.013651136516728,27.466776136516728,-42.827774732741204,78.78787878787878,30.36879336655838,16.24021363651673,6,-11.875,-18.125,2.5,85.0,-26.25,3,0.04878048780487809,2.2,399.375,2.7419354838709675,390.0,1.5168539325842696,391.71875,0.04878048780487809
1460,2000-06-23,402.5,418.75,400.0,410.9375,37490.0,-0.018292682926829285,-1.7906976744186047,-1.2272727272727273,42.10526315789474,52.38861960921691,-6.788385334297345,-2.702399915773867,-11.371502564465231,83.8072146244786,8.97428124586637,18.75,8.992987799656476,2.1015625,-27.436317916899043,31.639442916899043,-12.667377708449521,16.87050270844952,-33.971219238086405,60.60606060606061,14.543153403324062,14.768940208449507,6,-4.375,-12.5,-2.5,92.5,10.0,4,0.026397515527950333,1.6666666666666667,410.0,2.2,399.375,2.7419354838709675,390.0,0.026397515527950333
1461,2000-06-26,408.75,417.5,405.0,412.5,44740.0,0.01552795031055898,-1.2222222222222223,0.4444444444444444,44.65408805031447,50.95530085541492,-10.847844436775063,-6.219368805832687,-16.090841909841515,77.54623334928317,7.630748694170849,15.0,7.809459676270762,6.4140625,-19.601785995562864,32.429910995562864,-6.593861747781432,19.421986747781432,-38.891794853324654,75.75757575757575,31.97715486817914,13.007924247781418,6,-10.625,-18.75,-13.4375,73.75,-5.0,0,-0.021406727828746197,-1.7906976744186047,402.5,1.6666666666666667,410.0,2.2,399.375,-0.021406727828746197
1462,2000-06-27,389.84375,407.5,386.25,405.625,36230.0,-0.046253822629969465,1.176,4.208333333333333,38.95747599451304,48.7238436985937,7.445130787951484,13.04821880827592,5.0444782050570325,96.1119033736552,7.379861189779752,22.5,3.7628138875421655,-12.296875,-38.64071182167123,14.046961821671232,-25.468793410835644,0.8750434108356444,-18.682708956258182,11.057692307692307,-29.344185602893376,13.171918410835627,6,8.28125,0.15625,2.03125,77.65625,54.53125,1,0.029258517034068232,-1.2222222222222223,408.75,-1.7906976744186047,402.5,1.6666666666666667,410.0,0.029258517034068232
1463,2000-06-28,415.0,415.0,386.25,386.875,46520.0,0.06452905811623255,1.0444444444444445,-1.7821782178217822,52.10772833723653,48.07419735222604,-16.398195983603898,-9.75307173164964,-17.18174864779894,70.51839089853593,6.768540962821415,28.75,3.526028433327724,11.046875,-13.443846423740524,35.537596423740524,-1.198485711870262,23.292235711870262,-42.562179777133,88.46153846153845,44.423161054688016,12.245360711870262,6,-16.875,-16.25,-28.75,52.5,35.0,2,-0.06024096385542166,1.176,389.84375,-1.2222222222222223,408.75,-1.7906976744186047,402.5,-0.06024096385542166
1464,2000-06-29,422.5,422.5,401.25,412.1875,61840.0,0.01807228915662651,3.121212121212121,0.36666666666666664,52.552204176334115,47.47393721020256,-22.10793702620549,-15.487462777367114,-22.85338355790168,62.46062989530208,6.1724734670749575,21.25,2.609682178662979,16.921875,-7.980091505785481,41.82384150578548,4.47089174710726,29.37285825289274,-48.810936181590364,100.0,54.13965191614734,12.450983252892753,6,-22.5,-23.125,-36.25,45.0,45.0,3,-0.12426035502958577,1.0444444444444445,415.0,1.176,389.84375,-1.2222222222222223,408.75,-0.12426035502958577
1465,2000-06-30,443.125,468.75,422.1875,422.1875,90890.0,0.04881656804733736,-3.4477611940298507,2.0303030303030303,71.86732186732186,49.981048238213916,-39.54281360798319,-37.026338066142216,-41.97711825920203,40.70355647237568,6.942804705600712,46.5625,2.223631963501475,36.921875,8.936457480334525,64.90729251966548,22.929166240167262,50.91458375983274,-68.20971745795856,68.93939393939394,17.23799399096861,13.992708759832743,6,-20.0,-25.9375,-54.375,24.375,49.375,4,-0.13399153737658676,3.121212121212121,422.5,1.0444444444444445,415.0,1.176,389.84375,-0.13399153737658676
1466,2000-07-03,480.625,489.375,463.75,474.375,83420.0,0.08462623413258119,1.1578947368421053,0.29850746268656714,76.68024439918534,52.473821724915844,-70.5212759183081,-73.31351426359521,-76.34052220600597,2.447701642238144,7.949030393486131,46.25,3.161059967303572,71.265625,27.902094645534703,114.6291553544653,49.58385982276735,92.94739017723265,-101.9563287596402,91.51515151515152,36.593606767533345,21.68176517723264,7,-42.8125,-53.125,-91.25,-13.125,-20.625,0,-0.14174252275682708,-3.4477611940298507,443.125,3.121212121212121,422.5,1.0444444444444445,415.0,-0.14174252275682708
1467,2000-07-05,470.625,487.5,444.375,485.3125,63380.0,-0.020806241872561748,3.5245901639344264,-2.35,73.39181286549709,54.6741879603698,-53.508939486004806,-62.480538248921334,-63.2957546119726,11.785695199644124,8.788382548584298,43.125,4.130119674583227,58.703125,7.4992686067606655,109.90698139323933,33.10119680338033,84.30505319661967,-85.3139490340618,81.81818181818183,23.39217651962241,25.601928196619653,7,-32.8125,-39.6875,-81.25,-20.0,-3.75,2,-0.14209827357237714,1.1578947368421053,480.625,-3.4477611940298507,443.125,3.121212121212121,422.5,-0.14209827357237714
1468,2000-07-06,462.5,471.25,460.0,471.25,27710.0,-0.01726427622841964,1.5714285714285714,0.5957446808510638,69.73929236499069,58.00615902369865,-39.65851250227962,-53.34976820113616,-53.62847886595739,19.174762522362414,9.25187292070181,11.25,7.326808721961811,48.203125,-7.78479699697607,104.19104699697607,20.209164001511965,76.19708599848803,-70.94511209201812,69.50354609929079,8.026142300276625,27.99396099848802,7,-24.6875,-31.5625,-75.9375,-21.875,30.0,3,-0.03918918918918923,3.5245901639344264,470.625,1.1578947368421053,480.625,-3.4477611940298507,443.125,-0.03918918918918923
1469,2000-07-07,473.75,482.5,462.5,462.8125,26640.0,0.024324324324324298,-2.4594594594594597,-1.25,71.64048865619546,61.287850745732065,-45.72283408286148,-62.74673152113337,-62.7102586363435,7.685873302233858,9.852885127267793,20.0,10.531233821017281,56.234375,-5.653158618930149,118.12190861893015,25.290608190534897,87.1781418094651,-76.32590536649701,76.74418604651163,11.936493974555162,30.943766809465078,7,-35.9375,-40.3125,-84.375,-33.125,60.625,4,-0.05013192612137207,1.5714285714285714,462.5,3.5245901639344264,470.625,1.1578947368421053,480.625,-0.05013192612137207
1470,2000-07-10,456.875,476.25,450.625,475.9375,18880.0,-0.03562005277044855,1.6031746031746033,-1.7428571428571429,67.0204081632653,63.77299742494882,-22.71201695620914,-44.9263295522519,-45.02734541811412,24.28130833750174,10.321318878157488,25.625,13.154559516958614,37.296875,-27.026854263636267,101.62060426363627,5.135010368181838,69.45873963181816,-53.93385104450721,27.77777777777778,-38.88758753756756,32.16186463181814,7,-19.0625,-23.4375,-70.625,-16.25,41.875,0,0.023255813953488413,-2.4594594594594597,473.75,1.5714285714285714,462.5,3.5245901639344264,470.625,0.023255813953488413
1471,2000-07-11,450.0,461.25,446.875,457.5,16680.0,-0.015047879616963078,-1.0909090909090908,0.39344262295081966,65.26232114467408,66.69575799718893,-10.47155706426281,-34.91923531970582,-37.22632457396389,29.586493890485315,10.072463447248248,14.375,17.023228250315356,27.296875,-36.53596108121337,91.12971108121337,-4.619543040606686,59.213293040606686,-41.872819981836756,13.043478260869565,-54.43836359781935,31.916418040606672,7,-12.1875,-16.5625,-56.25,-9.375,47.5,1,0.09444444444444455,1.6031746031746033,456.875,-2.4594594594594597,473.75,1.5714285714285714,462.5,0.09444444444444455
1472,2000-07-12,453.75,456.25,450.0,455.0,15370.0,0.008333333333333304,2.3333333333333335,0.16666666666666666,64.23895253682488,68.0436717971432,-4.69708827885421,-36.19314572629605,-41.216706600285306,22.72573091173126,9.776286883346977,6.25,21.592518029501207,28.296875,-35.92871970182142,92.52246970182142,-3.8159223509106823,60.40967235091068,-40.74795078292652,19.298245614035086,-45.534111425806074,32.11279735091071,7,-8.4375,-20.3125,-55.625,-13.125,53.125,2,0.01377410468319562,-1.0909090909090908,450.0,1.6031746031746033,456.875,-2.4594594594594597,473.75,0.01377410468319562
1473,2000-07-13,457.5,465.0,442.5,453.125,57690.0,0.008264462809917328,1.3225806451612903,-3.5,62.903225806451616,69.19378531160069,-1.994182627152611,-36.965171944188796,-45.128172054249035,17.0726880099632,9.77179024857248,22.5,25.954580528756537,28.953125,-35.18367401964895,93.08992401964895,-3.1152745098244736,61.021524509824474,-39.91557373595094,37.5,-24.510927800973846,32.068399509824474,7,-1.71875,-24.0625,-59.0625,-16.875,46.25,3,0.020491803278688492,2.3333333333333335,453.75,-1.0909090909090908,450.0,1.6031746031746033,456.875,0.020491803278688492
1474,2000-07-14,492.5,500.0,455.625,457.8125,38060.0,0.07650273224043724,-1.272,7.928571428571429,71.27031019202363,69.12745068101201,-29.078364001022862,-67.86406879910277,-79.201207694821,-19.14717826907679,10.117123360526955,44.375,34.10709965472745,59.140625,-9.105020525730652,127.38627052573065,25.017802237134674,93.26344776286533,-70.60813931179388,86.95652173913044,23.74475179457982,34.12282276286534,7,-21.25,-53.75,-93.59375,-55.0,12.5,4,0.0,1.3225806451612903,457.5,2.3333333333333335,453.75,-1.0909090909090908,450.0,0.0
1475,2000-07-17,464.375,492.5,463.75,492.5,33290.0,-0.05710659898477155,1.0444444444444445,-0.8108108108108109,61.91432396251674,67.48679285471549,2.6573973493113954,-36.23122290988374,-50.839771608665046,7.0231754202567345,10.86334362738305,28.75,38.445989641799486,27.609375,-39.63062896507785,94.84937896507785,-6.010626982538952,61.22937698253895,-36.23448816685038,38.04347826086957,-22.607211139161706,33.62000198253892,7,6.875,-25.625,-65.46875,-29.375,43.125,0,0.15074024226110372,-1.272,492.5,1.3225806451612903,457.5,2.3333333333333335,453.75,0.15074024226110372
1476,2000-07-18,443.125,467.5,440.0,465.625,25820.0,-0.04576043068640645,1.0952380952380953,0.8,61.29887342611001,66.14313291700581,20.147325716126772,-11.523338724736732,-30.119253797050703,26.374706799881892,11.014359182083972,27.5,42.054883910164165,3.7890625,-60.04439961903262,67.62252461903262,-28.127668559516337,35.70579355951634,-9.235729113502373,5.208333333333334,-59.16613150735464,31.916731059516316,7,26.875,-4.375,-42.5,-8.125,64.375,1,0.12552891396332866,1.0444444444444445,464.375,-1.272,492.5,1.3225806451612903,457.5,0.12552891396332866
1477,2000-07-19,428.125,445.0,410.0,445.0,37450.0,-0.03385049365303239,3.1481481481481484,0.75,52.90858725761774,64.27305457174215,31.832207103239966,6.829489942579471,-15.954846275818,39.15019198794198,10.637506334795237,35.0,40.93132367750701,-13.1171875,-72.89546434713321,46.66108934713321,-43.00632592356658,16.77195092356658,71.875,20.13888888888889,-39.48725946835317,29.889138423566596,7,26.875,10.625,-27.5,6.875,80.625,2,0.1620437956204379,1.0952380952380953,443.125,1.0444444444444445,464.375,-1.272,492.5,0.1620437956204379
1478,2000-07-20,444.375,447.5,427.5,430.0,26270.0,0.03795620437956204,-1.064516129032258,-0.8518518518518519,54.66666666666667,62.3870743506834,14.238084329858793,-6.193932664821716,-32.365122924457296,20.557976528454446,10.449830225173255,20.0,35.57917870648589,0.8828125,-55.554492153010415,57.320117153010415,-27.335839826505207,29.101464826505207,53.82499999999999,38.19444444444444,-15.650327386135075,28.218652326505204,7,10.625,-5.625,-40.9375,-9.375,67.5,3,0.14064697609001398,3.1481481481481484,428.125,1.0952380952380953,443.125,1.0444444444444445,464.375,0.14064697609001398
1479,2000-07-21,430.0,443.125,430.0,442.1875,10610.0,-0.03234880450070321,-1.1538461538461537,-0.8478260869565217,47.12328767123288,60.176283184902026,24.31107953079936,10.283481696120873,-17.91776887258243,32.41353623563083,10.989855809714133,14.375,30.690908066807708,-14.4921875,-69.11022374090214,40.12584874090214,-41.80120562045107,12.816830620451071,66.43599999999998,24.242424242424242,-26.549010995287723,27.30901812045107,7,25.0,8.75,-26.5625,5.0,78.125,4,0.17151162790697683,-1.064516129032258,444.375,3.1481481481481484,428.125,1.0952380952380953,443.125,0.17151162790697683
1480,2000-07-24,413.125,428.75,406.875,426.875,35170.0,-0.03924418604651159,1.5,1.1282051282051282,33.73493975903615,56.673240808720024,38.36164141905027,29.508193805735345,-1.3262016167457773,46.02666377258788,11.68995626412829,23.125,26.211814069046113,-31.8984375,-84.98184565761824,21.184970657618237,-58.44014157880912,-5.3567334211908815,81.58227999999997,10.309278350515463,-33.871398425821575,26.541704078809115,7,40.3125,25.625,-10.3125,15.0,58.75,0,0.2223903177004538,-1.1538461538461537,430.0,-1.064516129032258,444.375,3.1481481481481484,428.125,0.2223903177004538
1481,2000-07-25,400.0,426.25,399.375,420.625,17310.0,-0.0317700453857791,-1.457142857142857,1.5,33.23442136498517,53.22829290073784,48.77777463030691,44.21076362371963,11.074926413561457,56.26934883097425,12.50962200591669,26.875,19.443378474467295,-44.5859375,-99.05427419106712,9.882399191067123,-71.82010584553353,-17.351769154466467,91.19398879999994,1.2987012987012987,-36.546341550825645,27.234168345533554,7,49.6875,38.75,2.1875,5.9375,103.75,1,0.26875000000000004,1.5,413.125,-1.1538461538461537,430.0,-1.064516129032258,444.375,0.26875000000000004
1482,2000-07-26,401.25,410.0,385.0,403.125,32320.0,0.0031250000000000444,2.2,0.09090909090909091,34.96932515337423,50.12452616150703,43.91568905622944,46.229306126535334,8.959613976358924,51.88551298493269,12.817688994420612,25.0,14.271213843085206,-43.90625,-96.15482559126173,8.342325591261726,-70.03053779563083,-17.781962204369165,84.43484947199994,26.0,-7.516573991759778,26.12428779563086,7,41.25,37.5,-1.25,-6.25,113.75,2,0.2647975077881619,-1.457142857142857,400.0,1.5,413.125,-1.1538461538461537,430.0,0.2647975077881619
1483,2000-07-27,390.0,404.375,383.75,398.75,29110.0,-0.028037383177570097,1.0625,4.666666666666667,29.447852760736197,45.477586446919524,49.82334539032951,58.510185107399934,19.034545082803618,59.6150390466571,13.473806946088207,20.625,9.288986696338611,-53.90625,-110.22984951070339,2.4173495107033887,-82.0680497553517,-25.744450244648306,87.63006151423997,10.526315789473683,-16.79842967955164,28.161799755351687,7,48.125,51.875,7.5,5.0,131.25,3,0.3044871794871795,2.2,401.25,-1.457142857142857,400.0,1.5,413.125,0.3044871794871795
1484,2000-07-28,370.0,392.5,366.25,390.625,24070.0,-0.05128205128205132,1.1538461538461537,2.357142857142857,29.003021148036268,41.82077502308836,56.56807401169931,78.39468736110751,38.368497692899325,76.69098563368868,14.653327886591194,26.25,3.462548058974619,-71.28125,-136.06387615328117,-6.498623846718829,-103.67256307664059,-38.889936923359414,98.24205536281596,6.0,-20.388903923153098,32.391313076640586,7,46.875,63.125,27.5,25.0,171.25,4,0.38344594594594605,1.0625,390.0,2.2,401.25,-1.457142857142857,400.0,0.38344594594594605
1485,2000-07-31,383.75,385.0,338.75,371.25,57270.0,0.03716216216216206,5.166666666666667,-0.6060606060606061,34.50292397660819,38.843447306477046,33.72527377758212,63.209152997431374,24.823847274707987,60.107120103976285,14.89304635392124,46.25,-2.3905003106350478,-54.5625,-124.24587697267395,15.120876972673955,-89.40418848633698,-19.720811513663023,72.25300871927806,51.42857142857142,22.38693201880694,34.841688486336984,7,9.375,35.625,11.25,11.25,133.125,0,0.3241042345276872,1.1538461538461537,370.0,1.0625,390.0,2.2,401.25,0.3241042345276872
1486,2000-08-01,412.5,413.125,385.625,388.75,54090.0,0.07491856677524433,1.2,1.9,41.361256544502616,37.56041056057537,0.19475184232356924,30.665973897509957,-2.6772872440446918,28.721541266864335,14.203383559446186,29.375,-13.52589181239074,-22.40625,-90.01006271364105,45.19756271364105,-56.208156356820496,11.395656356820496,27.087587498579126,99.15966386554622,66.03995962763405,33.80190635682052,8,-19.375,6.875,-18.4375,-37.5,105.625,1,0.14393939393939403,5.166666666666667,383.75,1.1538461538461537,370.0,1.0625,390.0,0.14393939393939403
1487,2000-08-02,403.75,415.0,386.25,411.875,27180.0,-0.021212121212121238,3.0,-0.34210526315789475,38.97435897435897,35.81682081698563,5.7256603902441725,35.994436265610034,7.527733183182704,34.838160433327175,14.212838186327067,28.75,-21.439182677019687,-27.8125,-94.58797316035634,38.96297316035634,-61.20023658017817,5.575236580178171,21.720325248778067,85.24590163934425,50.50410752196711,33.387736580178185,8,-12.8125,15.625,-9.6875,-28.75,106.25,2,0.24767801857585137,1.2,412.5,5.166666666666667,383.75,1.1538461538461537,370.0,0.24767801857585137
1488,2000-08-03,444.375,445.0,396.25,401.25,32020.0,0.10061919504643968,1.1971830985915493,-5.3076923076923075,40.35087719298245,35.0643307638467,-39.0006775004004,-6.385451408004656,-31.46256018196675,-8.130886865785612,13.862805332837027,48.75,-27.150271950210765,13.71875,-51.76838589022856,79.20588589022856,-19.024817945114307,46.46231794511431,-105.625,99.41176470588235,68.33049472544928,32.743567945114286,8,-52.5,-25.0,-50.3125,-69.375,64.375,3,0.15893108298171588,3.0,403.75,1.2,412.5,5.166666666666667,383.75,0.15893108298171588
1489,2000-08-04,450.0,458.125,435.0,446.25,24900.0,0.012658227848101333,1.3125,0.08695652173913043,46.83195592286501,36.5195547820499,-46.3662339858397,-14.631116564433228,-35.112002037827494,-15.821576660763924,13.124199831461727,23.125,-29.351614460415192,20.53125,-42.480177273989455,83.54267727398945,-10.974463636994756,52.036963636994756,-109.125,93.19371727748691,60.390939019844595,31.50571363699473,8,-51.5625,-30.625,-51.5625,-75.0,59.375,4,0.15833333333333344,1.1971830985915493,444.375,3.0,403.75,1.2,412.5,0.15833333333333344
1490,2000-08-07,467.5,482.5,464.375,465.625,31260.0,0.03888888888888897,-7.285714285714286,0.5,55.46218487394958,38.98930628304595,-61.84574660461527,-32.98548801758784,-50.55355024088385,-35.05698940146294,13.059098197315638,32.5,-33.067884005662734,37.5,-26.65313710178168,101.65313710178168,5.4234314491091595,69.57656855089084,-121.935,84.51612903225806,46.23080333605925,32.076568550890855,8,-56.875,-48.125,-67.8125,-92.5,65.0,0,0.15775401069518713,1.3125,450.0,1.1971830985915493,444.375,3.0,403.75,0.15775401069518713
1491,2000-08-08,492.5,495.625,471.25,491.875,43090.0,0.053475935828877,6.090909090909091,0.3333333333333333,63.806970509383376,42.1934891003803,-80.84664932901211,-57.59095979495282,-73.16215544282124,-61.58481087105247,13.256887395750317,28.125,-33.0327747181521,60.375,-9.157508489497957,129.90750848949796,25.608745755250993,95.141254244749,-138.71890000000002,97.14285714285714,54.225606019030266,34.76625424474898,8,-75.3125,-73.125,-72.34375,-103.125,38.75,1,0.04949238578680193,-7.285714285714286,467.5,1.3125,450.0,1.1971830985915493,444.375,0.04949238578680193
1492,2000-08-09,460.0,500.0,455.625,499.6875,44610.0,-0.06598984771573602,1.2015503875968991,-63.5,53.1328320802005,44.82515346920967,-43.735856029323145,-25.928062903711066,-39.36475873002905,-31.05663623130738,13.286641907677824,44.375,-28.987428432873003,27.5625,-42.43385798796214,97.55885798796214,-7.435678993981071,62.56067899398107,-94.87138800000002,61.44578313253012,17.190412295176152,34.99817899398106,8,-40.625,-40.625,-27.34375,-59.0625,66.25,2,0.12635869565217384,6.090909090909091,492.5,-7.285714285714286,467.5,1.3125,450.0,0.12635869565217384
1493,2000-08-10,466.875,476.25,448.75,465.625,24330.0,0.014945652173913082,1.75,-0.031496062992125984,57.62273901808785,48.005122121437616,-43.090820951397234,-33.797515879271714,-44.35215559038221,-39.3046930212721,12.95291893732573,27.5,-23.234468555938406,33.96875,-36.854969032761744,104.79246903276174,-1.4431095163809005,69.3806095163809,-88.2592492,49.03846153846153,2.158576792711557,35.41185951638088,8,-47.5,-47.5,-32.5,-65.9375,64.375,3,0.09236947791164662,1.2015503875968991,460.0,6.090909090909091,492.5,-7.285714285714286,467.5,0.09236947791164662
1494,2000-08-11,492.5,497.5,450.0,469.6875,48110.0,0.05488621151271755,1.8952380952380952,18.25,65.83541147132169,51.48650962085023,-55.33039433209473,-62.63378247531858,-68.11554603658419,-65.87827665945622,11.800436545720355,47.5,-17.030427037272318,59.59375,-11.229969032761744,130.41746903276174,24.1818904836191,95.0056095163809,-101.74582428000002,85.36585365853658,32.461310113432404,35.41185951638088,8,-49.6875,-73.125,-58.125,-91.5625,52.5,4,0.03299492385786795,1.75,466.875,1.2015503875968991,460.0,6.090909090909091,492.5,0.03299492385786795
1495,2000-08-14,534.375,552.5,487.5,491.875,67190.0,0.08502538071065979,-1.5365853658536586,1.8630136986301369,74.04921700223713,55.118505227265175,-82.24080081605683,-104.34551933456294,-108.9136285126018,-109.56573089858728,11.010879242290939,65.0,-6.842085833492888,97.96875,14.761183170825234,181.17631682917477,56.36496658541262,139.57253341458738,-132.696241852,82.53012048192771,22.143639291642103,41.60378341458737,8,-65.0,-88.75,-98.75,-118.4375,7.5,0,-0.04678362573099415,1.8952380952380952,492.5,1.75,466.875,1.2015503875968991,460.0,-0.04678362573099415
1496,2000-08-15,498.75,561.25,492.5,559.6875,40230.0,-0.06666666666666665,1.146341463414634,-1.4338235294117647,65.5378486055777,58.070004075178375,-36.98385889346616,-67.8165541171569,-72.18035018026984,-75.48974923856724,11.245476198632584,68.75,5.198480813510514,59.5625,-28.185363221847183,147.31036322184718,15.688568389076408,103.43643161092359,-78.97269282976004,44.44444444444444,-19.453466349833043,43.873931610923584,8,-20.0,-48.75,-63.125,-81.5625,11.25,1,0.06766917293233088,-1.5365853658536586,534.375,1.8952380952380952,492.5,1.75,466.875,0.06766917293233088
1497,2000-08-16,497.5,510.0,496.25,505.9375,27500.0,-0.0025062656641604564,-1.5142857142857142,0.13846153846153847,67.6954732510288,61.1082925260724,-23.509151948886085,-64.40473016286239,-69.87419276082755,-75.79180327179273,12.56832491446037,13.75,15.964722927885532,54.84375,-36.475055169754455,146.16255516975446,9.184347415122772,100.50315258487723,-57.91651583359362,43.333333333333336,-26.187340849010177,45.65940258487724,8,0.625,-47.5,-61.875,-80.3125,33.125,2,0.0678391959798994,1.146341463414634,498.75,-1.5365853658536586,534.375,1.8952380952380952,492.5,0.0678391959798994
1498,2000-08-17,506.875,525.0,501.25,501.25,34380.0,0.018844221105527748,-7.444444444444445,-0.6666666666666666,73.34754797441364,64.05446942068892,-25.799255686089566,-72.57844309513149,-77.92128043942455,-86.41065326176522,13.983561238992257,27.5,24.15357673212469,61.09375,-34.64341332119659,156.8309133211966,13.225168339401705,108.9623316605983,-50.25820361689051,51.12359550561798,-25.34013741173134,47.8685816605983,8,-1.875,-56.875,-67.5,-89.6875,45.0,3,0.038224414303329235,-1.5142857142857142,497.5,1.146341463414634,498.75,-1.5365853658536586,534.375,0.038224414303329235
1499,2000-08-18,503.75,520.0,503.75,509.375,19310.0,-0.006165228113440224,-4.777777777777778,-1.0,71.23893805309734,65.80744199614978,-15.922419487205445,-67.08443973296386,-73.29596390941742,-84.15114459904248,15.475278693062897,16.25,34.57106455103218,54.28125,-44.52850457253305,153.09100457253305,4.876372713733474,103.68612728626653,-32.48455511052583,22.033898305084744,-55.217357449934056,49.40487728626651,8,1.25,-53.75,-59.140625,-86.5625,34.375,4,0.05459057071960305,-7.444444444444445,506.875,-1.5142857142857142,497.5,1.146341463414634,498.75,0.05459057071960305
1500,2000-08-21,505.0,520.0,503.125,514.375,22130.0,0.002481389578163684,-1.5714285714285714,1.6666666666666667,68.13725490196079,66.28858470643615,-12.62085952766921,-64.4003177831326,-73.20167600030993,-85.70930368101222,16.663895013730023,16.875,42.423927878793165,50.9375,-49.29044743667271,151.1654474366727,0.8235262816636464,101.05147371833635,-21.136717395052187,18.181818181818183,-53.972551906806046,50.11397371833634,8,0.0,-55.0,-50.0,-82.5,45.0,0,0.07920792079207928,-4.777777777777778,503.75,-7.444444444444445,506.875,-1.5142857142857142,497.5,0.07920792079207928
1501,2000-08-22,507.5,526.875,497.5,509.375,42600.0,0.004950495049504955,-1.6857142857142857,0.2,70.85427135678393,68.25763351494543,-14.269990175650435,-61.59158526014926,-73.39393003727395,-88.24658771006688,17.732879839145905,29.375,48.414052536088775,48.0625,-51.48573943035967,147.61073943035967,-1.711619715179836,97.83661971517984,-12.802576959744897,36.734693877551024,-32.36894249500533,49.77411971517982,8,-2.5,-57.5,-52.5,-85.0,56.25,1,0.06773399014778314,-1.5714285714285714,505.0,-4.777777777777778,503.75,-7.444444444444445,506.875,0.06773399014778314
1502,2000-08-23,507.5,510.0,496.875,506.25,40210.0,0.0,3.2,-0.6666666666666666,65.16516516516516,69.09568086462068,-7.625433638139782,-56.09973094231282,-71.40127996404539,-90.14043129292719,18.418445969233378,13.125,51.127493109955196,42.75,-55.04846355482391,140.54846355482385,-6.149231777411956,91.64923177741196,53.75,35.41666666666667,-28.619990602130258,48.89923177741193,8,-1.875,-57.5,-53.125,-85.0,21.25,2,0.0049261083743843415,-1.6857142857142857,507.5,-1.5714285714285714,505.0,-4.777777777777778,503.75,0.0049261083743843415
1503,2000-08-24,508.75,516.25,507.5,508.125,22380.0,0.0024630541871921707,-8.333333333333334,0.5,64.41717791411043,68.93809935826387,-2.5823608459231764,-50.59095447348318,-70.50227715027927,-92.32822446957192,19.152279833425773,8.75,49.677404123217,38.0625,-54.928639221348476,131.05363922134848,-8.433069610674238,84.55806961067424,51.21249999999998,39.58333333333333,-19.907364930427555,46.495569610674224,8,15.625,-58.75,-61.875,-86.25,31.875,3,0.0429975429975431,3.2,507.5,-1.6857142857142857,507.5,-1.5714285714285714,505.0,0.0429975429975431
1504,2000-08-25,511.875,516.25,507.5,508.75,37870.0,0.006142506142506221,-2.111111111111111,5.0,61.71617161716171,67.56776098214439,-2.9837671128891543,-44.84108312436365,-71.41780248147211,-95.6738243606602,19.421703184805338,8.75,53.98480190857765,34.09375,-47.50466793325734,115.69216793325728,-6.705458966628612,74.89295896662867,46.82574999999997,50.0,-6.063864173056345,40.79920896662865,8,15.0,-61.875,-65.0,-89.375,32.5,4,0.07814407814407809,-8.333333333333334,508.75,3.2,507.5,-1.6857142857142857,507.5,0.07814407814407809
1505,2000-08-28,508.125,536.25,507.5,517.5,38990.0,-0.0073260073260073,-4.411764705882353,-3.0,54.646840148698885,66.35764893138008,-3.742472831558757,-32.98670994184562,-65.45634855894735,-92.08863414886031,19.16712997992948,28.75,56.797602822823535,24.125,-45.35781688378256,93.60781688378256,-10.61640844189128,58.86640844189128,49.33923499999992,28.57142857142857,-21.37518544485667,34.741408441891295,8,8.125,-58.125,-61.25,-85.625,29.375,0,0.05904059040590415,-2.111111111111111,511.875,-8.333333333333334,508.75,3.2,507.5,0.05904059040590415
1506,2000-08-29,471.875,535.625,447.5,513.4375,131620.0,-0.0713407134071341,1.050909090909091,4.433333333333334,53.45454545454545,64.7753236206597,31.619534682613164,8.368655903463491,-27.2244493342979,-56.17599122835031,19.170746307705265,88.125,54.33755595919604,-15.09375,-76.29374973125209,46.10624973125215,-45.693749865626046,15.506249865626046,84.37745029999996,27.464788732394368,-20.158643400554396,30.599999865626074,8,20.0,-21.875,-25.78125,-49.375,61.40625,1,0.16556291390728473,-4.411764705882353,508.125,-2.111111111111111,511.875,-8.333333333333334,508.75,0.16556291390728473
1507,2000-08-30,503.75,522.5,463.125,463.125,51700.0,0.06754966887417213,-1.9230769230769231,-0.9774436090225563,59.36507936507937,63.22171599740034,0.8094537540376905,-16.47515955819199,-56.65088842918493,-88.38605207666274,19.2436646381963,59.375,45.78971971920339,11.78125,-35.56315409049637,59.12565409049637,-11.890952045248241,35.453452045248184,48.152352287999975,63.38028169014085,15.277548096047155,23.67220204524819,8,-11.875,-53.75,-59.53125,-81.25,2.5,2,0.11910669975186106,1.050909090909091,471.875,-4.411764705882353,508.125,-2.111111111111111,511.875,0.11910669975186106
1508,2000-08-31,515.0,528.75,503.75,503.75,47540.0,0.022332506203474045,-3.4444444444444446,0.27692307692307694,56.16438356164384,61.54676549834994,-10.2440860650388,-23.360529670656206,-65.57334802985349,-99.48995867374259,20.411075064424644,25.0,42.145689617475625,19.5,-23.205771211123647,62.205771211123704,-1.8528856055618235,40.85288560556182,32.72625819647999,76.05633802816901,31.31769271772626,21.352885605561852,8,-23.125,-65.0,-74.375,-92.5,-10.0,3,0.02669902912621369,-1.9230769230769231,503.75,1.050909090909091,471.875,-4.411764705882353,508.125,0.02669902912621369
1509,2000-09-01,521.25,530.0,513.75,523.75,23180.0,0.012135922330097193,1.1666666666666667,-0.2222222222222222,45.53191489361702,59.03506105297841,-15.366620569815439,-25.295903173105103,-69.71772115518911,-105.33649036170942,21.789469975662907,16.25,38.0470293239801,22.1875,-16.206449975703777,60.58144997570378,2.9905250121481686,41.38447498785189,22.46720786862079,83.09859154929578,41.358231827077226,19.196974987851874,9,-29.375,-71.25,-81.25,-98.75,-40.0,4,0.037170263788968816,-3.4444444444444446,515.0,-1.9230769230769231,503.75,1.050909090909091,471.875,0.037170263788968816
1510,2000-09-05,541.25,570.0,529.375,546.25,76180.0,0.0383693045563549,-1.826086956521739,2.0,66.19047619047619,58.516861590055335,-33.172214401533665,-41.621396335590134,-87.09449466010017,-123.8745569479268,22.901888690734705,48.75,31.787511357596657,38.5,-1.2719651328208101,78.27196513282081,18.614017433589538,58.385982566410405,-93.75,76.53061224489795,33.68102193717027,19.885982566410416,9,-32.5,-86.875,-116.25,-118.75,-83.75,1,0.005773672055427337,1.1666666666666667,521.25,-3.4444444444444446,515.0,-1.9230769230769231,503.75,0.005773672055427337
1511,2000-09-06,516.875,541.25,513.75,540.9375,26270.0,-0.04503464203233254,1.2278481012658229,4.8125,56.2753036437247,57.52909919878417,-8.18864316909503,-16.154923231906423,-60.52690955379137,-97.8451781588247,23.533995489308047,27.5,26.042934784511772,12.90625,-27.03670891775255,52.84920891775249,-7.065229458876274,32.877729458876274,-66.92500000000001,50.29239766081871,7.194015192454316,19.971479458876246,9,-8.125,-39.0625,-110.625,-97.5,-98.125,2,0.03990326481257567,-1.826086956521739,541.25,1.1666666666666667,521.25,-3.4444444444444446,515.0,0.03990326481257567
1512,2000-09-07,518.125,530.0,515.0,518.125,18130.0,0.002418379685610539,-3.8,-0.0,53.846153846153854,56.354540969011225,-8.686463824560633,-13.520262022221004,-58.91509478733178,-96.97763851061927,24.71233721609668,15.0,21.784584876414783,11.25,-23.3197235955638,45.81972359556386,-6.0348617977819,28.5348617977819,-65.774,21.69811320754717,-19.543044935442364,17.284861797781925,9,-9.375,-40.0,-111.875,-98.75,-13.28125,3,0.029252110977080914,1.2278481012658229,516.875,-1.826086956521739,541.25,1.1666666666666667,521.25,0.029252110977080914
1513,2000-09-08,510.0,520.0,498.75,520.0,24260.0,-0.0156815440289505,3.25,-100.0,52.06611570247934,55.28231253404651,-0.408458306831335,-2.1068082849745338,-48.77467401237368,-86.5812172371792,25.969059717488868,21.25,16.283348138468227,0.96875,-28.026131013723784,29.963631013723784,-13.528690506861949,15.466190506861892,-55.29602,15.789473684210526,-26.729526997344514,14.497440506861892,9,-1.25,-26.875,-104.84375,-90.625,-48.75,4,-0.007352941176470562,-3.8,518.125,1.2278481012658229,516.875,-1.826086956521739,541.25,-0.007352941176470562
1514,2000-09-11,508.75,516.25,505.0,508.125,24700.0,-0.002450980392156854,-2.272727272727273,-0.0625,51.2396694214876,54.90373800880082,0.392968330447502,0.44588192523571024,-45.724009144436025,-83.6627317483634,26.71407885122448,11.25,13.10510465648565,-1.09375,-29.029516901383317,26.84201690138326,-15.061633450691602,12.874133450691659,-51.74009960000001,14.035087719298245,-30.258592565871524,13.967883450691636,9,0.0,-6.25,-103.125,-89.375,-65.0,0,-0.0073710073710073765,3.25,510.0,-3.8,518.125,1.2278481012658229,516.875,-0.0073710073710073765
1515,2000-09-12,509.375,522.5,506.25,509.375,20230.0,0.0012285012285011554,-4.2,0.0,50.62761506276151,54.58963463193594,-0.04031159175292487,-2.2641719836231005,-45.16886303571005,-82.89805715936336,26.343498225873574,16.25,10.002908035591929,0.78125,-24.658549294764384,26.221049294764384,-11.938649647382249,13.501149647382192,-50.105297608,25.0,-19.413341175520685,12.719899647382194,9,7.1875,-0.625,-100.46875,-90.0,-55.625,1,-0.05521472392638038,-2.272727272727273,508.75,3.25,510.0,-3.8,518.125,-0.05521472392638038
1516,2000-09-13,532.5,541.25,507.5,508.75,41220.0,0.04539877300613493,-1.5714285714285714,100.0,57.2463768115942,54.35422323710425,-15.266748596221078,-23.95947928953234,-68.02959239154006,-103.9059944314123,25.966076096856444,33.75,8.035061608357864,22.21875,-4.894180858482287,49.33168085848229,8.662284570758857,35.77521542924114,-71.01569165583999,79.41176470588235,32.46166632033863,13.556465429241154,9,1.875,-23.75,-117.5,-113.125,-50.0,2,-0.14084507042253525,-4.2,509.375,-2.272727272727273,508.75,3.25,510.0,-0.14084507042253525
1517,2000-09-14,531.25,543.125,529.375,536.25,18150.0,-0.0023474178403756207,-2.142857142857143,-0.21052631578947367,56.52173913043478,54.39392941141436,-10.84624292051194,-21.134972672488743,-66.20201895738995,-100.54466648943617,25.585561492749033,13.75,8.113772557848677,19.28125,-8.670408810581534,47.23290881058148,5.30542059470929,33.25707940529077,-67.59537782272321,73.23943661971832,24.31000016180821,13.975829405290746,9,3.125,-22.5,-112.96875,-111.875,-20.0,3,-0.21176470588235297,-1.5714285714285714,532.5,-4.2,509.375,-2.272727272727273,508.75,-0.21176470588235297
1518,2000-09-15,526.25,543.75,517.5,519.6875,19200.0,-0.009411764705882342,-3.8,-1.3125,54.121863799283155,55.34836817871059,-4.562393932453915,-15.398511682110666,-60.408704538123686,-94.16947984573073,24.726547132958025,26.25,11.28385249925691,13.3125,-15.232535977335374,41.85753597733532,-0.960017988667687,27.585017988667687,-60.46847026626875,54.83870967741935,5.7949923036175335,14.272517988667666,9,8.125,-17.5,-106.875,-106.875,-17.5,4,-0.040676959619952546,-2.142857142857143,531.25,-1.5714285714285714,532.5,-4.2,509.375,-0.040676959619952546
1519,2000-09-18,531.25,550.0,520.0,520.0,22470.0,0.009501187648456089,-4.333333333333333,1.7142857142857142,56.58362989323843,54.280940812350835,-8.93425177414747,-19.217961040354567,-64.90360986958399,-97.52172951664625,23.884273564310572,30.0,10.92860172605765,16.9375,-12.382928032346285,46.25792803234634,2.2772859838268005,31.597714016173143,-63.38410086094336,57.14285714285714,5.281939798167542,14.66021401617316,9,-6.875,-22.5,-111.875,-111.875,-33.59375,0,-0.1317647058823529,-3.8,526.25,-2.142857142857143,531.25,-1.5714285714285714,532.5,-0.1317647058823529
1520,2000-09-19,545.0,546.09375,528.75,531.25,18930.0,0.025882352941176467,1.1764705882352942,1.2222222222222223,73.87755102040816,56.23674607642677,-24.69311924717954,-31.42899198784869,-77.43431012327835,-110.12606339865124,23.0213761875487,17.34375,11.067502708090501,28.6875,-3.294454204470412,60.66945420447041,12.696522897764794,44.678477102235206,-75.09141884372451,88.23529411764706,31.913319847810207,15.9909771022352,9,-20.625,-36.25,-113.90625,-125.625,-65.0,1,-0.18577981651376152,-4.333333333333333,531.25,-3.8,526.25,-2.142857142857143,531.25,-0.18577981651376152
1521,2000-09-20,541.875,564.375,536.875,545.0,52980.0,-0.005733944954128489,-3.1904761904761907,-0.22727272727272727,65.32663316582915,57.51235488972403,-19.72302006514326,-26.97993543507937,-72.87954812300916,-105.77212276293591,22.15177406875415,27.5,12.9895827099283,23.84375,-9.795872138656364,57.483372138656364,7.023938930671875,40.66356106932818,-69.96459046685004,52.0,-3.2874913732374154,16.81981106932818,9,-10.3125,-33.125,-84.375,-96.25,-66.875,2,-0.16262975778546718,1.1764705882352942,545.0,-4.333333333333333,531.25,-3.8,526.25,-0.16262975778546718
1522,2000-09-21,510.0,552.5,510.0,542.1875,29680.0,-0.05882352941176472,-1.6407766990291262,10.3,48.275862068965516,57.09121559711138,12.156645847265395,5.367137351128804,-40.03659001655791,-73.44980479421008,20.87980477835026,42.5,9.116332244060231,-8.15625,-41.649363490922156,25.3368634909221,-24.90280674546102,8.590306745461078,-36.12779865751304,0.0,-50.48502630522978,16.74655674546106,9,24.6875,-1.25,-45.625,-60.0,-28.75,3,-0.05392156862745101,-3.1904761904761907,541.875,1.1764705882352942,545.0,-4.333333333333333,531.25,-0.05392156862745101
1523,2000-09-22,530.625,546.875,495.0,498.75,39620.0,0.040441176470588314,-1.6349206349206349,-0.9902912621359223,52.94117647058823,57.280271935900345,-5.8502415583956235,-14.26646412837431,-59.554902612943124,-93.48305326038735,19.211869788135537,51.875,8.863238973318744,11.375,-22.253191494011276,45.00319149401133,-5.439095747005695,28.189095747005638,-54.83024268436276,51.35135135135135,4.785518835441756,16.814095747005656,9,-0.9375,-21.875,-56.5625,-80.625,-71.25,4,-0.036513545347467646,-1.6407766990291262,510.0,-3.1904761904761907,541.875,1.1764705882352942,545.0,-0.036513545347467646
1524,2000-09-25,551.875,560.0,537.5,543.125,35230.0,0.04004711425206131,-1.25,0.27450980392156865,53.307392996108945,57.57802503960561,-22.72994299744289,-34.115219349494055,-80.556798094322,-113.67242452443037,17.59666473405653,29.375,9.620372861862506,30.625,-5.798134637783505,67.0481346377835,12.413432681108247,48.83656731889175,-74.19613783067553,81.98198198198197,37.58691281065401,18.211567318891756,9,-22.1875,-43.125,-74.375,-101.875,-49.375,0,-0.07814269535673835,-1.6349206349206349,530.625,-1.6407766990291262,510.0,-3.1904761904761907,541.875,-0.07814269535673835
1525,2000-09-26,538.125,556.25,537.5,549.6875,30160.0,-0.02491506228765572,-1.9268292682926829,-1.3214285714285714,57.08333333333333,57.559909097576636,-4.998528394807408,-18.975332134161818,-65.80666286840341,-99.12059354636148,15.455121876236921,18.75,11.13096132921578,15.375,-21.242690576521795,51.992690576521795,-2.9338452882609545,33.6838452882609,-58.59971507406203,62.16216216216216,17.748309748519063,18.30884528826091,9,-8.4375,-29.375,-60.625,-88.125,-56.875,1,-0.07520325203252032,-1.25,551.875,-1.6349206349206349,530.625,-1.6407766990291262,510.0,-0.07520325203252032
1526,2000-09-27,550.0,550.625,538.75,540.9375,23790.0,0.022067363530778206,1.303030303030303,-0.7837837837837838,59.92217898832684,57.93773574845353,-15.790654608819864,-26.03197821228673,-75.83786265982604,-110.37603584288695,15.585246482193451,12.5,13.416351482016125,23.34375,-6.456227371061686,53.143727371061686,8.443761314469157,38.24373868553084,-68.66522077258077,84.61538461538461,35.78615684220584,14.89998868553085,9,-20.3125,-41.25,-72.5,-100.0,-87.5,2,-0.12727272727272732,-1.9268292682926829,538.125,-1.25,551.875,-1.6349206349206349,530.625,-0.12727272727272732
1527,2000-09-28,563.75,566.875,546.25,547.5,23500.0,0.02499999999999991,-1.2,1.793103448275862,66.1654135338346,59.275907941181465,-27.318551016851757,-36.95094779837166,-87.06270226730578,-123.48010949573097,15.904557022505717,20.625,16.42172553413218,34.09375,2.0101959451657194,66.17730405483428,18.051972972582803,50.1355270274172,-80.64191635712916,95.65217391304348,40.882074695190326,16.041777027417144,9,-32.8125,-55.0,-86.25,-113.75,-122.5,3,-0.15742793791574283,1.303030303030303,550.0,-1.9268292682926829,538.125,-1.25,551.875,-0.15742793791574283
1528,2000-09-29,528.75,600.0,528.75,565.3125,98670.0,-0.06208425720620847,-2.8974358974358974,-2.25,54.99999999999999,59.09994906415497,9.022142161283796,-0.914923661586954,-50.416047813450575,-87.78166217049164,16.388614191819766,71.25,15.585561367099672,-1.59375,-32.93565433118681,29.748154331186754,-17.26470216559335,14.077202165593349,-43.90407802998658,0.0,-57.44745498278269,15.670952165593379,9,18.75,-5.0,-50.9375,-78.75,-121.09375,4,-0.08983451536643028,-1.2,563.75,1.303030303030303,550.0,-1.9268292682926829,538.125,-0.08983451536643028
1529,2000-10-02,540.625,557.5,533.75,538.4375,33750.0,0.022458628841607542,-3.108108108108108,-0.05982905982905983,57.396449704142015,57.26871558456984,-1.5457113587457343,-11.872692066129275,-60.009034258547786,-98.68248216534028,16.86417854014471,28.75,15.286247795528993,9.3125,-22.043635553382614,40.668635553382614,-6.36556777669125,24.99056777669125,-51.17291490878711,16.666666666666664,-43.0310129465423,15.678067776691307,10,6.875,-16.875,-53.4375,-90.625,-115.625,0,-0.1502890173410405,-2.8974358974358974,528.75,-1.2,563.75,1.303030303030303,550.0,-0.1502890173410405
1530,2000-10-03,544.375,574.375,542.5,546.875,28250.0,0.006936416184971206,-9.2,-1.1428571428571428,53.094462540716606,55.909585515112894,-6.027552537713063,-16.207539989821043,-60.842380281420105,-101.50644176892217,16.511749842513264,33.75,16.03300176875382,12.90625,-18.68862331414448,44.501123314144536,-2.8911866570722395,28.70368665707224,-50.50099831243563,21.929824561403507,-33.817016879637265,15.797436657072264,10,3.125,-20.625,-55.9375,-94.375,-124.375,1,-0.07692307692307687,-3.108108108108108,540.625,-2.8974358974358974,528.75,-1.2,563.75,-0.07692307692307687
1531,2000-10-04,537.5,550.0,525.0,540.3125,34020.0,-0.012629161882893203,1.2535211267605635,1.125,51.58227848101265,56.27696511645146,0.18057991652881356,-8.124698377348068,-50.64735660378216,-93.8756903684307,16.44788016644737,25.0,15.780343098637786,5.0,-25.92861049850808,35.92861049850802,-10.46430524925404,20.46430524925404,-39.38095837993819,16.666666666666664,-35.344521595748155,15.464305249254014,10,10.0,-13.75,-54.375,-87.5,-147.5,2,-0.10465116279069764,-9.2,544.375,-3.108108108108108,540.625,-2.8974358974358974,528.75,-0.10465116279069764
1532,2000-10-05,533.28125,560.0,532.5,538.75,42390.0,-0.007848837209302295,-6.822222222222222,1.9444444444444444,51.78713264495631,56.14873802471458,8.994990734540238,-2.8588351054330587,-43.129450874941654,-88.98790453155794,16.47042598603976,27.5,11.203366992311999,0.0234375,-30.155795969597875,30.202670969597932,-15.066179234798938,15.113054234798938,-31.086970044740667,11.041666666666666,-38.934225143356436,15.089616734798966,10,29.21875,-1.71875,-62.34375,-83.28125,-165.78125,3,-0.13272780544975094,1.2535211267605635,537.5,-9.2,544.375,-3.108108108108108,540.625,-0.13272780544975094
1533,2000-10-06,506.25,546.875,502.5,542.5,46740.0,-0.05068854380310572,-1.0285714285714285,6.628571428571429,44.28571428571428,55.14632927911517,35.989740637217324,25.167416110084787,-12.682452576167748,-61.51784765439612,16.672628514141234,44.375,8.14179900179056,-26.8203125,-57.64759740565796,4.006972405657905,-42.23395495282898,-11.40667004717102,93.75,5.217391304347826,-42.04044969716681,15.413642452828965,10,45.0,41.25,-35.3125,-56.25,-147.5,4,-0.1283950617283951,-6.822222222222222,533.28125,1.2535211267605635,537.5,-9.2,544.375,-0.1283950617283951
1534,2000-10-09,505.0,510.0,469.375,505.0,32090.0,-0.0024691358024691024,7.125,-0.0,40.303030303030305,53.28185116463706,33.404061894945016,27.53373998090933,-7.316045634137026,-59.45263483001298,16.599849190230287,40.625,10.089556580385874,-27.8828125,-59.3714531196847,3.605828119684702,-43.62713280984235,-12.138492190157649,93.04999999999995,33.92857142857143,-7.809398726923817,15.744320309842355,10,29.6875,29.6875,-34.0625,-55.0,-140.0,0,-0.192759900990099,-1.0285714285714285,506.25,-6.822222222222222,533.28125,1.2535211267605635,537.5,-0.192759900990099
1535,2000-10-10,481.25,500.0,477.5,493.90625,17450.0,-0.04702970297029707,-1.2325581395348837,-100.0,36.63911845730028,50.69484443896744,53.9067898533159,51.72038110051358,19.91598421166009,-34.6579900491497,16.344256026992447,27.5,9.065071915220074,-50.2265625,-88.01703224049459,-12.436092759505414,-69.12179737024735,-31.33132762975265,111.6529999999999,13.10344827586207,-26.207203812066517,18.895234870247293,10,53.4375,53.4375,-10.3125,-31.25,-116.875,1,-0.11688311688311692,7.125,505.0,-1.0285714285714285,506.25,-6.822222222222222,533.28125,-0.11688311688311692
1536,2000-10-11,457.5,478.75,446.25,475.0,29160.0,-0.04935064935064937,1.6,1.382716049382716,37.99999999999999,47.56535404631915,70.57781493759069,73.32277183747829,46.01698866324574,-9.641563541221103,15.870058360455902,35.0,5.514275551866035,-70.2265625,-120.43413687140207,-20.018988128597925,-95.33034968570098,-45.12277531429896,130.46187999999995,9.89010989010989,-32.97233284333927,25.103787185701027,10,65.625,65.625,24.0625,-3.125,-105.0,2,-0.08196721311475408,-1.2325581395348837,481.25,7.125,505.0,-1.0285714285714285,506.25,-0.08196721311475408
1537,2000-10-12,418.75,470.0,410.0,462.03125,49920.0,-0.08469945355191255,1.0263852242744063,2.4732142857142856,26.385224274406326,44.38593452125319,96.77328400786553,108.7901400334074,86.99826915777481,30.30210317044981,15.616058165560892,60.0,0.9253430339344959,-103.3515625,-173.24541668766972,-33.45770831233028,-138.2984895938348,-68.40463540616514,160.7091671999999,6.392694063926941,-33.933788273471954,34.94692709383486,10,73.4375,86.25,74.53125,35.625,-54.375,3,-0.06865671641791049,1.6,457.5,-1.2325581395348837,481.25,7.125,505.0,-0.06865671641791049
1538,2000-10-13,504.84375,510.0,400.0,405.0,38590.0,0.2055970149253732,-1.0028449502133712,-2.306859205776173,42.206110823407556,42.69811909006047,7.746433124172086,22.145892041052548,2.8725551748332236,-54.24490230864876,15.40800869914973,110.0,-3.599530243960203,-16.1875,-86.46840664480499,54.093406644804986,-51.327953322402436,18.952953322402493,61.0586838239999,95.3125,57.766079786253705,35.14045332240248,10,-17.65625,-4.84375,-11.40625,-50.46875,-164.84375,4,-0.27205199628597954,1.0263852242744063,418.75,1.6,457.5,-1.2325581395348837,481.25,-0.27205199628597954
1539,2000-10-16,461.25,511.25,461.25,510.625,17820.0,-0.08635097493036215,-1.0253164556962024,-0.4945226917057903,38.4071630537229,41.06619692483895,43.467881440193025,63.48124637701301,47.787016341335175,-9.222446846027538,14.995603481671433,50.0,-12.168278374653653,-56.28125,-131.23604723332903,18.67354723332903,-93.75864861666457,-18.803851383335484,88.06219044159991,55.0561797752809,19.77155046034141,37.47739861666453,10,18.75,38.75,34.6875,-6.875,-123.75,0,-0.2222222222222222,-1.0028449502133712,504.84375,1.0263852242744063,418.75,1.6,457.5,-0.2222222222222222
1540,2000-10-17,443.75,480.0,431.875,467.5,18660.0,-0.03794037940379402,-1.0263157894736843,0.4810126582278481,34.24467099165895,39.13979609268854,50.50421809653409,76.95230826847137,65.86744256288,9.53916572673927,14.796540422877472,48.125,-17.096712723798362,-68.71875,-149.32580889733822,11.88830889733822,-109.02227944866911,-28.41522055133089,90.63097139743991,39.325842696629216,9.856515476081217,40.303529448669096,10,36.25,56.25,61.875,10.625,-130.625,1,-0.17746478873239435,-1.0253164556962024,461.25,-1.0028449502133712,504.84375,1.0263852242744063,418.75,-0.17746478873239435
1541,2000-10-18,453.75,458.75,426.875,435.0,25920.0,0.022535211267605604,1.2173913043478262,-0.7894736842105263,33.50515463917526,37.108465203157316,30.592025111253918,63.25480033870292,55.77008876196834,0.8717359516802503,14.097243931972873,31.875,-23.945452389989555,-54.3125,-137.7365638205914,29.111563820591414,-96.02453191029565,-12.600468089704293,67.19287425769596,48.31460674157304,26.09265979200498,41.71203191029569,10,19.6875,46.25,58.90625,0.625,-103.125,2,-0.19696969696969702,-1.0263157894736843,443.75,-1.0253164556962024,461.25,-1.0028449502133712,504.84375,-0.19696969696969702
1542,2000-10-19,482.5,493.75,457.5,467.5,24180.0,0.06336088154269981,-1.0714285714285714,0.8,42.93218720152818,36.95807330491441,-6.837898393731223,34.08657106430769,28.302537684158438,-26.744205241964778,14.109659592542641,40.0,-29.820306256897368,-24.1875,-108.3800781397374,60.00507813973741,-66.2837890698687,17.908789069868703,26.348586831926355,74.15730337078652,47.09515007038445,42.0962890698687,10,-26.875,17.5,39.0625,-28.125,-120.0,3,-0.26943005181347146,1.2173913043478262,453.75,-1.0263157894736843,443.75,-1.0253164556962024,461.25,-0.26943005181347146
1543,2000-10-20,511.25,531.875,484.375,485.0,37490.0,0.059585492227979264,-2.4545454545454546,1.75,45.73115349682107,37.5611981042245,-38.894202177346926,4.0165510330182315,0.9738697293000769,-53.9419461683317,14.704406905048973,49.375,-34.690598663575486,5.53125,-77.94442749681718,89.00692749681718,-36.20658874840865,47.26908874840859,-111.25,80.35714285714286,49.83278897360009,41.73783874840859,10,-45.3125,-11.25,10.3125,-56.875,-179.375,4,-0.2872860635696821,-1.0714285714285714,482.5,1.2173913043478262,453.75,-1.0263157894736843,443.75,-0.2872860635696821
1544,2000-10-23,508.75,512.5,496.25,509.21875,12100.0,-0.004889975550122272,3.6222222222222222,-0.017857142857142856,44.80401093892434,38.46840837996051,-40.01425025426016,3.2886931472196466,4.0693596156377225,-50.068096055168326,14.92195464746579,16.25,-39.84955041174993,5.1875,-75.44773751813011,85.82273751813011,-35.13011875906511,45.505118759065056,-106.11250000000001,77.97619047619048,44.44940906458035,40.31761875906507,10,-42.8125,-8.75,12.8125,-54.375,-207.5,0,-0.3316953316953317,-2.4545454545454546,511.25,-1.0714285714285714,482.5,1.2173913043478262,453.75,-0.3316953316953317
1545,2000-10-24,497.65625,515.625,487.5,507.5,34990.0,-0.02180589680589684,1.155688622754491,21.0,44.25934263845115,39.16389089534397,-29.444990077938257,11.800176348327966,14.292003923165566,-38.29972337621018,15.071190614448607,28.125,-41.634061103903605,-3.8828125,-82.88065212683557,75.11502712683557,-43.38173231341784,35.616107313417785,-92.43400000000003,67.41071428571429,30.43963070528327,39.4989198134178,10,-31.71875,2.34375,18.90625,-43.28125,-176.40625,1,-0.3218210361067504,3.6222222222222222,508.75,-2.4545454545454546,511.25,-1.0714285714285714,482.5,-0.3218210361067504
1546,2000-10-25,480.0,498.75,470.0,492.03125,18290.0,-0.03547880690737837,1.2576687116564418,1.2222222222222223,42.60944950151712,40.96658258724517,-9.2323538101071,25.23724062302722,32.00249668990705,-19.855103199996506,15.184945678452616,28.75,-43.06697888800181,-18.0390625,-94.14646225380966,58.06833725380966,-56.09276237690483,20.01463737690483,-72.24469500000004,30.252100840336134,-9.58583619201574,38.05369987690482,10,-14.0625,20.0,36.5625,-25.625,-206.25,2,-0.34765625,1.155688622754491,497.65625,3.6222222222222222,508.75,-2.4545454545454546,511.25,-0.34765625
1547,2000-10-26,475.0,483.75,463.75,477.5,24060.0,-0.01041666666666663,1.6666666666666667,0.2077922077922078,45.38319482917821,41.31959192121969,5.1247339701191095,24.503720462218666,37.0400547895224,-14.11774249397945,14.837358643578947,20.0,-41.70012156923656,-18.6015625,-88.68818616688122,51.48506116688117,-53.64487433344061,16.44174933344061,-64.76230110000006,16.51376146788991,-26.559041159539067,35.04331183344058,10,4.375,25.0,45.15625,-20.625,-235.0,3,-0.2618421052631579,1.2576687116564418,480.0,1.155688622754491,497.65625,3.6222222222222222,508.75,-0.2618421052631579
1548,2000-10-27,481.25,497.5,476.25,476.71875,16410.0,0.013157894736842035,-6.771428571428571,-1.8125,46.542311191992724,42.22349726991634,-5.39090896481315,15.296963321417138,30.598782291544353,-19.516696235681707,13.470105711801228,22.5,-38.792301741581014,-9.9765625,-78.24380257181645,58.2906775718165,-44.11018253590828,24.157057535908223,-68.57955507800006,33.734939759036145,-10.061027721060206,34.133620035908244,10,-1.875,18.75,40.46875,-26.875,-207.5,4,-0.24675324675324672,1.6666666666666667,475.0,1.2576687116564418,480.0,1.155688622754491,497.65625,-0.24675324675324672
1549,2000-10-30,459.375,484.375,455.625,484.375,20610.0,-0.045454545454545414,1.3,-5.517241379310345,46.79780420860018,43.61828984957647,18.092803727412218,32.43581643591756,52.1251202612404,3.1806031660339613,12.177587021858956,28.75,-29.348647670602816,-27.7890625,-93.2931236028843,37.71499860288429,-60.54109305144209,4.962968051442147,-44.32046397644007,6.25,-39.71700172680016,32.75203055144213,10,20.0,40.625,59.84375,-5.0,-163.75,0,-0.27755102040816326,-6.771428571428571,481.25,1.6666666666666667,475.0,1.2576687116564418,480.0,-0.27755102040816326
1550,2000-10-31,502.5,504.375,458.75,460.625,38380.0,0.09387755102040818,1.0,-1.675,56.23376623376623,46.14369113786435,-17.68151016148198,-14.743092019936626,9.105088441588123,-38.96277419464553,10.25228222268065,45.625,-29.018559350632017,17.4296875,-42.84274388273241,77.7021188827324,-12.706528191366147,47.5659031913662,-85.10905469691124,96.15384615384616,43.73870629114211,30.136215691366196,10,-8.75,-2.5,16.71875,-48.125,-235.625,1,-0.40049751243781095,1.3,459.375,-6.771428571428571,481.25,1.6666666666666667,475.0,-0.40049751243781095
1551,2000-11-01,481.25,497.5,475.625,497.5,31830.0,-0.04228855721393032,1.6923076923076923,-0.3880597014925373,59.09918107370336,47.940023790328254,8.805596358681441,2.1889575452985355,30.134699179083327,-16.395677583933434,8.976332855383031,26.875,-23.98192092550545,-1.0078125,-55.99710898765511,53.98148398765511,-28.502460743827555,26.486835743827555,-61.56937360297303,52.56410256410257,-5.438239274255039,27.494648243827545,11,12.5,18.75,37.96875,-26.875,-176.875,2,-0.33246753246753247,1.0,502.5,1.3,459.375,-6.771428571428571,481.25,-0.33246753246753247
1552,2000-11-02,462.5,490.0,458.75,484.375,44150.0,-0.038961038961038974,-1.127659574468085,1.3461538461538463,42.331635540464056,47.562299572955254,27.290092804997755,16.194621780097464,48.44188932923697,3.396129693281523,7.49200221032046,31.25,-15.833144806625398,-16.21875,-66.27059401014401,33.83309401014401,-41.244672005072005,8.807172005072005,-40.57548613091359,14.102564102564102,-37.56179613854651,25.025922005072008,11,23.125,37.5,56.71875,-8.125,-211.875,3,-0.40810810810810816,1.6923076923076923,481.25,1.0,502.5,1.3,459.375,-0.40810810810810816
1553,2000-11-03,441.25,465.0,437.5,460.0,56500.0,-0.04594594594594592,-1.0952380952380953,0.8571428571428571,46.059113300492605,47.70175539090729,41.98113879074583,34.07220289110131,68.95272544156444,25.624843230158774,7.274482428930687,27.5,-8.232459640010347,-34.21875,-85.17657812003006,16.739078120030058,-59.69766406001503,-8.739835939984971,-17.126476408295332,5.607476635514018,-43.74300219009608,25.47891406001503,11,35.3125,58.75,78.59375,13.125,-203.75,4,-0.4560906515580736,-1.127659574468085,462.5,1.6923076923076923,481.25,1.0,502.5,-0.4560906515580736
1554,2000-11-06,407.65625,450.0,406.25,449.375,53040.0,-0.07613314447592068,1.0363636363636364,2.225,43.31210191082803,47.59650642117139,66.7457067642078,63.24171698734523,101.30096578226517,60.00191737480537,8.103520714359375,43.75,-7.3965414262273725,-62.9453125,-120.22941761304139,-5.661207386958608,-91.5873650565207,-34.303259943479304,124.21875,1.4331210191082804,-47.15360843566247,28.642052556520692,11,47.65625,79.53125,127.96875,61.71875,-173.28125,0,-0.32847834419317745,-1.0952380952380953,441.25,-1.127659574468085,462.5,1.6923076923076923,481.25,-0.32847834419317745
1555,2000-11-07,425.0,428.125,413.75,417.5,58380.0,0.04254503641241847,1.0909090909090908,-0.1797752808988764,44.81397970687711,47.841454221766945,42.47893822483593,43.70875832834099,83.00845450633136,43.550297041030205,8.977361258888807,20.46875,-9.627279264197796,-42.7890625,-103.30419583931985,17.726070839319846,-73.04662916965992,-12.531495830340077,104.36249999999995,20.54794520547945,-26.913530763010378,30.257566669659912,11,30.3125,62.1875,110.625,44.375,-207.5,1,-0.3044117647058824,1.0363636363636364,407.65625,-1.0952380952380953,441.25,-1.127659574468085,462.5,-0.3044117647058824
1556,2000-11-08,420.0,431.25,411.875,430.0,32330.0,-0.0117647058823529,2.1,-1.3333333333333333,37.66954377311961,46.98438188220487,42.54718410072343,48.227978935216356,88.15065603115573,49.49476017039706,8.98488768545225,19.375,-11.85694125468001,-45.9140625,-109.99050313659131,18.162378136591258,-77.95228281829566,-13.875842181704343,106.90024999999991,16.417910447761194,-26.523839110503822,32.038220318295636,11,35.3125,60.0,115.625,49.375,-189.375,2,-0.36458333333333337,1.0909090909090908,425.0,1.0363636363636364,407.65625,-1.0952380952380953,441.25,-0.36458333333333337
1557,2000-11-09,390.0,417.5,385.0,411.25,77140.0,-0.0714285714285714,-1.08,2.125,26.196319018404907,44.723716085139564,66.18166241645895,80.06883585496365,116.91960308726868,80.30180667638155,8.346642965580175,35.0,-14.199474823618687,-74.4765625,-144.06130316066856,-4.891821839331442,-109.26893283033428,-39.68419216966572,134.48724499999992,6.25,-30.63876251855133,34.79237033033428,11,54.6875,82.5,145.625,79.375,-175.0,3,-0.21955128205128205,2.1,420.0,1.0909090909090908,425.0,1.0363636363636364,407.65625,-0.21955128205128205
1558,2000-11-10,367.5,385.0,366.25,375.3125,93430.0,-0.05769230769230771,-2.6363636363636362,0.36764705882352944,24.28896473265074,42.222733921145185,79.17552045744554,96.71019648376625,137.5390399203019,103.33651805626243,9.005077918048903,23.75,-15.388073086819759,-90.109375,-169.35775229743308,-10.860997702566863,-129.73356364871654,-50.48518635128346,151.40775519999988,1.4925373134328357,-28.951454758920974,39.62418864871657,11,67.8125,89.0625,179.53125,101.875,-136.875,4,-0.3180272108843537,-1.08,390.0,2.1,420.0,1.0909090909090908,425.0,-0.3180272108843537
1559,2000-11-13,358.75,365.625,330.0,351.25,78390.0,-0.023809523809523836,2.3529411764705883,-0.96,24.497991967871485,38.69653678049021,80.62989374657337,102.65036254905999,144.06654084329097,112.40612615336653,9.95106367246906,37.5,-18.23677648864799,-93.734375,-184.42303798358353,-3.0457120164164166,-139.07870649179176,-48.39004350820824,150.99828988799987,28.39506172839506,2.5185881380228032,45.344331491791785,11,55.0,72.1875,190.625,110.625,-118.75,0,-0.33797909407665505,-2.6363636363636362,367.5,-1.08,390.0,2.1,420.0,-0.33797909407665505
1560,2000-11-14,365.0,382.5,358.75,365.0,43010.0,0.017421602787456525,-2.8,0.0,27.964071856287433,35.23708020077733,59.032245005159155,95.07252936909833,134.97608577392168,106.6350760355142,10.077138675831362,23.75,-22.432406253933948,-83.546875,-182.3110364179562,15.217286417956188,-132.9289557089781,-34.164794291021906,130.3684266969599,34.5679012345679,8.8630171585283,49.382080708978094,11,45.0,65.9375,169.6875,104.375,-116.25,1,-0.35787671232876717,2.3529411764705883,358.75,-2.6363636363636362,367.5,-1.08,390.0,-0.35787671232876717
1561,2000-11-15,364.375,376.25,353.125,375.0,42680.0,-0.001712328767123239,2.5238095238095237,-100.0,28.440925700365412,33.69366799632192,46.192709982385,93.44968019890734,133.48060344639833,107.64045928743633,10.135917012164578,23.125,-25.669253253053,-79.703125,-185.32573572507908,25.919485725079028,-132.51443036253954,-26.891819637460458,117.7639525612031,39.285714285714285,11.905231361158037,52.811305362539514,11,33.125,66.5625,170.3125,105.0,-85.0,2,-0.4030874785591767,-2.8,365.0,2.3529411764705883,358.75,-2.6363636363636362,367.5,-0.4030874785591767
1562,2000-11-16,352.5,365.0,345.0,359.6875,34650.0,-0.032590051457976,1.2456140350877194,0.6764705882352942,25.446960667461255,31.403428814873998,45.620809513383335,100.22461123569514,143.0131154279365,120.13253062510466,11.24056035656739,20.0,-37.39161570327735,-85.078125,-196.5816845446102,26.42543454461014,-140.8299047723051,-29.3263452276949,117.46783635630686,40.909090909090914,13.740347211211095,55.75177977230508,11,37.5,78.4375,170.625,116.875,-73.75,3,-0.3457446808510638,2.5238095238095237,364.375,-2.8,365.0,2.3529411764705883,358.75,-0.3457446808510638
1563,2000-11-17,364.375,378.75,349.375,351.09375,53650.0,0.03368794326241131,-2.514018691588785,-1.8478260869565217,31.164807930607196,30.053729483738348,24.243809874615863,80.93131090439795,129.1472520274341,108.5482455535091,12.123499392399605,29.375,-49.45570785176437,-65.859375,-176.2743788148539,44.55562881485395,-121.06687690742694,-10.651873092573055,94.39540944780231,65.47619047619048,34.188232127446184,55.207501907426966,11,16.25,66.5625,134.21875,128.4375,-70.625,4,-0.40994854202401376,1.2456140350877194,352.5,2.5238095238095237,364.375,-2.8,365.0,-0.40994854202401376
1564,2000-11-20,340.0,367.5,340.0,366.25,19790.0,-0.06689536878216118,-1.0952380952380953,-1.9764705882352942,15.194109772423019,26.762632824354558,42.47970953618676,96.9884193161165,151.24739910811212,132.95541882598013,13.11731767518064,27.5,-55.166334201184554,-81.796875,-192.7384983481304,29.14474834813035,-137.2676866740652,-26.326063325934797,108.46877669197812,0.0,-22.129330662963877,55.470811674065175,11,40.625,90.9375,153.59375,153.125,-36.25,0,-0.3216911764705882,-2.514018691588785,364.375,1.2456140350877194,352.5,2.5238095238095237,364.375,-0.3216911764705882
1565,2000-11-21,337.5,352.5,333.125,348.28125,44900.0,-0.007352941176470562,1.016260162601626,0.4107142857142857,16.52110625909752,24.41280643390766,34.93650746648524,91.56953149966523,151.37644473042985,135.14405890742864,14.440480363591904,19.375,-61.50618231012277,-76.2890625,-187.29596142878813,34.71783642878813,-131.79251196439407,-20.785613035605934,101.49127455661989,9.58904109589041,-8.331500198477917,55.503449464394066,11,36.25,93.4375,152.5,160.625,-38.125,1,-0.28888888888888886,-1.0952380952380953,340.0,-2.514018691588785,364.375,1.2456140350877194,352.5,-0.28888888888888886
1566,2000-11-22,313.125,343.75,313.125,342.5,54750.0,-0.07222222222222219,-1.0851063829787233,2.7246376811594204,16.099290780141843,23.29091440743399,47.5582474783281,108.35719563223228,172.30286485456918,158.46403048851187,16.08930845032091,30.625,-65.5503964874265,-92.3203125,-207.38462138362013,22.743996383620072,-149.85246694181006,-34.788158058189936,117.14697259209032,0.0,-17.643260554484662,57.53215444181004,11,35.9375,109.375,176.875,186.875,-48.125,2,-0.2055888223552894,1.016260162601626,337.5,-1.0952380952380953,340.0,-2.514018691588785,364.375,-0.2055888223552894
1567,2000-11-24,350.625,355.625,314.375,320.0,31910.0,0.11976047904191622,1.0307692307692307,-1.0425531914893618,30.84544253632761,24.01941194117586,4.34215431415322,64.36142015676688,131.75923340994024,120.27602337052997,17.51857088291751,42.5,-71.02321073664012,-48.6015625,-161.25658521395144,64.05346021395144,-104.92907385697572,7.7259488569757195,67.93227533288132,57.14285714285714,36.408353939968265,56.327511356975734,11,-2.8125,71.875,136.09375,149.375,-31.25,4,-0.20320855614973266,-1.0851063829787233,313.125,1.016260162601626,337.5,-1.0952380952380953,340.0,-0.20320855614973266
1568,2000-11-27,362.5,379.375,349.375,350.0,57490.0,0.033868092691622165,-3.3636363636363638,0.40816326530612246,39.49090909090909,25.685291621513375,-9.294051589919263,45.46482432997618,117.0770270212546,107.90481709745836,19.00641937260477,30.0,-74.33214687272118,-30.7890625,-137.6080438080097,76.02991880800971,-84.19855315400486,22.620428154004856,45.514047799593186,74.52830188679245,49.23099295450819,53.40949065400484,11,-14.6875,60.0,115.3125,137.5,-36.875,0,-0.2310344827586207,1.0307692307692307,350.625,-1.0851063829787233,313.125,1.016260162601626,337.5,-0.2310344827586207
1569,2000-11-28,331.875,363.75,330.0,353.75,29710.0,-0.08448275862068966,-1.6341463414634145,-1.75,29.58904109589041,25.86584375924704,19.12949479685011,69.61740484316738,144.31988733682635,137.6708599361857,20.289657362117715,33.75,-72.87676620805576,-55.0390625,-160.4609453616809,50.3828203616809,-107.75000393084048,-2.328121069159522,66.65014301963384,28.30188679245283,2.3045161600517012,52.71094143084046,11,14.375,82.5,151.09375,168.125,-30.625,1,-0.11487758945386062,-3.3636363636363638,362.5,1.0307692307692307,350.625,-1.0851063829787233,313.125,-0.11487758945386062
1570,2000-11-29,301.25,340.0,293.125,333.75,74490.0,-0.09227871939736343,1.0833333333333333,1.4857142857142858,26.60098522167489,25.661405928281425,44.43319729137829,88.95286708978256,170.69387866794136,167.51954522586686,22.29983323360669,46.875,-69.39673967434084,-75.6015625,-172.65669400048102,21.453569000481025,-124.12912825024051,-27.073996749759488,88.73512871767048,9.420289855072465,-17.053980340266182,48.5275657502405,11,35.0,103.125,181.71875,198.75,-5.625,2,0.008298755186721962,-1.6341463414634145,331.875,-3.3636363636363638,362.5,1.0307692307692307,350.625,0.008298755186721962
1571,2000-11-30,321.25,350.0,295.0,300.0,119250.0,0.06639004149377592,-2.52,-0.6538461538461539,35.8974358974359,26.822569842723052,19.749470171872417,59.39677117620283,146.68836865995428,146.96142238706534,24.302049879843818,55.0,-64.94922119897956,-47.6015625,-134.2418571430748,39.03873214307481,-90.92170982153738,-4.281415178462623,57.11191327155001,32.608695652173914,3.4284625200185594,43.3201473215374,11,15.0,77.5,161.71875,178.75,-6.875,3,-0.06809338521400776,1.0833333333333333,301.25,-1.6341463414634145,331.875,-3.3636363636363638,362.5,-0.06809338521400776
1572,2000-12-01,273.75,315.0,251.25,313.4375,255700.0,-0.14785992217898836,1.9781021897810218,-1.8676470588235294,32.55813953488372,26.977384465420442,61.35630719784808,97.00453072088021,190.57590329761695,193.56154638450892,26.323853110208074,70.0,-63.70479298198018,-85.6640625,-170.45360670890943,-0.8745182910905669,-128.05883460445472,-43.26929039554528,94.38348367896401,17.560975609756095,-14.49690858761912,42.39477210445471,12,41.5625,104.0625,209.21875,226.25,51.25,4,-0.03196347031963476,-2.52,321.25,1.0833333333333333,301.25,-1.6341463414634145,331.875,-0.03196347031963476
1573,2000-12-04,240.0,276.25,226.875,276.25,125360.0,-0.12328767123287676,1.7241379310344827,0.9133858267716536,29.787234042553195,28.598842717657128,84.49378361058763,121.11390616404447,219.58187165370754,226.14640325179886,28.052526092508806,49.375,-63.841943475961784,-109.3515625,-200.75758195539976,-17.945543044600242,-155.0545722276999,-63.64855277230009,111.76979596390908,9.58904109589041,-21.984861407671886,45.703009727699886,12,63.125,125.625,249.6875,260.0,105.46875,0,0.33072916666666674,1.9781021897810218,273.75,-2.52,321.25,1.0833333333333333,301.25,0.33072916666666674
1574,2000-12-05,273.75,280.0,248.75,254.0625,83860.0,0.140625,-1.0618556701030928,-0.5431034482758621,35.797665369649806,30.740682618829602,45.10076995817519,80.96893744383885,180.69715047950842,190.8568357541335,29.145418581651594,40.0,-61.46660580439385,-68.90625,-161.93273445045384,24.120234450453836,-115.41949222522692,-22.393007774773082,58.036628609683646,38.07106598984771,6.591848506654756,46.51324222522691,12,29.375,91.875,215.9375,226.25,45.0,1,0.1894977168949772,1.7241379310344827,240.0,1.9781021897810218,273.75,-2.52,321.25,0.1894977168949772
1575,2000-12-06,295.625,312.5,271.25,272.5,121880.0,0.07990867579908678,-2.2195121951219514,1.1746031746031746,39.96350364963503,33.39226182655107,18.619135326421656,51.547386049838906,154.27902330420216,168.00291637882174,29.93520000519808,41.25,-61.82380734363841,-40.5625,-127.2570067463908,46.1320067463908,-83.90975337319537,2.7847533731953718,19.37576803213426,55.83756345177665,24.298805826489563,43.3472533731954,12,7.5,70.0,194.0625,204.375,20.0,2,0.019027484143763207,-1.0618556701030928,273.75,1.7241379310344827,240.0,1.9781021897810218,273.75,0.019027484143763207
1576,2000-12-07,266.875,295.0,262.5,288.75,57840.0,-0.09725158562367864,-1.1224489795918366,-0.9459459459459459,38.08695652173913,34.196874491596795,44.83334772670531,71.92508992748708,177.67532386326752,195.93618088356362,30.91957496958618,33.125,-57.099764106460725,-61.65625,-144.12860880648293,20.81610880648293,-102.89242940324147,-20.420070596758535,45.625,45.39007092198582,14.415451108274496,41.236179403241465,12,36.25,95.3125,230.0,233.125,81.875,3,0.10772833723653386,-2.2195121951219514,295.625,-1.0618556701030928,273.75,1.7241379310344827,240.0,0.10772833723653386
1577,2000-12-08,304.375,304.375,270.625,270.625,94920.0,0.14051522248243553,1.0,-1.542857142857143,42.20779220779221,34.498750393472704,0.09259165192327146,29.177308115069764,134.7037245986508,158.06872162967795,31.282044779541916,37.5,-52.49549762007649,-19.875,-97.66900937563793,57.91900937563793,-58.772004687818935,19.022004687818935,-77.5,90.51094890510949,61.260880113461795,38.89700468781896,12,-9.0625,54.0625,192.5,195.625,36.875,4,0.03285420944558526,-1.1224489795918366,266.875,-2.2195121951219514,295.625,-1.0618556701030928,273.75,0.03285420944558526
1578,2000-12-11,250.625,278.59375,250.0,275.625,118160.0,-0.1765913757700205,-1.1785714285714286,-0.7407407407407407,39.21568627450981,35.56837763554152,40.57067687611567,77.70642876005815,183.37306035253482,210.87551206227965,31.426270062538027,54.375,-46.99082104578014,-67.78125,-149.3625331265784,13.800033126578398,-108.57189156328923,-26.990608436710772,-22.19999999999999,2.941176470588235,-28.7691955209587,40.790641563289206,12,37.8125,95.3125,242.1875,249.375,99.375,0,0.29675810473815467,1.0,304.375,-1.1224489795918366,266.875,-2.2195121951219514,295.625,0.29675810473815467
1579,2000-12-12,237.5,260.0,226.875,253.125,89740.0,-0.052369077306733125,1.2553191489361701,0.625,38.23529411764706,36.86107862398287,43.472331942005496,85.6745074308298,190.77730485598374,223.2009333732393,31.086284818161353,33.125,-48.495358302136424,-74.84375,-161.6548302335496,11.967330233549603,-118.24929011677483,-31.43820988322517,66.875,12.408759124087592,-21.186891995041155,43.40554011677481,12,50.9375,100.9375,250.78125,262.5,101.25,1,0.45460526315789473,-1.1785714285714286,250.625,1.0,304.375,-1.1224489795918366,266.875,0.45460526315789473
1580,2000-12-13,234.375,252.5,232.34375,242.5,80630.0,-0.013157894736842146,-2.3076923076923075,0.52,40.247678018575854,37.34443885966509,40.35753703915623,82.75451324354822,187.90639479664537,225.76951111556667,31.289252829264637,20.15625,-54.487309903453365,-71.4375,-161.1740478849938,18.299047884993826,-116.3057739424969,-26.5692260575031,68.44999999999999,9.67741935483871,-27.004270623997037,44.86827394249691,12,36.5625,94.6875,236.875,265.625,110.625,2,0.3600000000000001,1.2553191489361701,237.5,-1.1785714285714286,250.625,1.0,304.375,0.3600000000000001
1581,2000-12-14,217.5,241.25,211.25,240.625,93470.0,-0.07199999999999995,1.4615384615384615,2.8461538461538463,32.626427406199014,37.35202640092234,45.782428941247474,92.82079283306916,198.68740879384575,242.19388147445096,31.519807997492777,30.0,-56.3495691920034,-80.96875,-174.48598296720292,12.548482967202915,-127.72736648360149,-34.21013351639854,83.80599999999998,6.7114093959731544,-26.2509550439894,46.75861648360146,12,44.375,103.75,253.75,282.5,114.375,3,0.45114942528735624,-2.3076923076923075,234.375,1.2553191489361701,237.5,-1.1785714285714286,250.625,0.45114942528735624
1582,2000-12-15,230.625,242.5,213.125,215.0,99490.0,0.06034482758620685,-2.032258064516129,-0.6756756756756757,32.84552845528455,37.691836891225826,28.940205866351448,73.88520354765825,179.63129537724467,228.67003925102154,31.60327589884083,29.375,-54.41880124989069,-61.75,-156.32018418530288,32.82018418530285,-109.03509209265144,-14.464907907348561,67.07875999999999,28.770301624129928,1.0217237432036654,47.285092092651425,12,31.25,83.75,237.03125,269.375,93.75,4,0.5121951219512195,1.4615384615384615,217.5,-2.3076923076923075,234.375,1.2553191489361701,237.5,0.5121951219512195
1583,2000-12-18,215.0,245.0,210.0,230.3125,39730.0,-0.0677506775067751,-1.7654320987654322,-0.98,34.17935702199662,37.51202485259769,45.42270288757629,81.94708565248925,189.89276268995263,243.98091971294502,32.184377458119016,35.0,-57.89456492784399,-69.90625,-164.12767436415686,24.31517436415683,-117.01696218207843,-22.79553781792157,79.24560959999997,10.0,-16.948303789377924,47.110712182078416,12,46.25,82.5,243.59375,277.5,104.375,0,0.5872093023255813,-2.032258064516129,230.625,1.4615384615384615,217.5,-2.3076923076923075,234.375,0.5872093023255813
1584,2000-12-19,230.625,240.0,216.25,219.375,108350.0,0.07267441860465107,-1.7142857142857142,-0.7346938775510204,40.0352733686067,37.51999926581677,25.74440746999602,60.82645168574493,169.0155068440257,228.44881275847308,32.61590580898518,25.0,-56.270981757660536,-48.8125,-142.26325046867146,44.63825046867146,-95.53787523433573,-2.087124765664271,58.565873023999984,48.529411764705884,18.564028034987594,46.72537523433572,12,26.5625,65.625,215.3125,252.5,101.25,1,0.5176151761517616,-1.7654320987654322,215.0,-2.032258064516129,230.625,1.4615384615384615,217.5,0.5176151761517616
1585,2000-12-20,240.0,245.625,205.0,223.75,192200.0,0.04065040650406515,1.9545454545454546,1.4444444444444444,38.18181818181818,37.53053945026999,8.548149044912037,46.13799290043556,155.15454980554864,219.00261574526218,33.00557196700142,40.625,-50.245302209497936,-34.5625,-125.3957226781879,56.270722678187866,-79.97911133909395,10.854111339093947,44.43942064255998,86.15384615384616,54.18792406636962,45.41661133909393,12,14.6875,53.75,182.34375,225.0,86.875,2,0.41145833333333326,-1.7142857142857142,230.625,-1.7654320987654322,215.0,-2.032258064516129,230.625,0.41145833333333326
1586,2000-12-21,248.75,270.0,230.625,239.375,132450.0,0.03645833333333326,-1.930232558139535,0.5769230769230769,45.9016393442623,37.94096690987778,-3.400901532451286,34.06439807005404,142.69342844131512,209.77252122328105,32.71664408042239,39.375,-48.11120151982732,-22.59375,-112.22776004406165,67.04026004406165,-67.41075502203086,22.223255022030827,29.334266991155175,67.3076923076923,32.134979561052766,44.817005022030834,12,-6.953125,43.4375,171.71875,216.25,67.5,3,0.3869346733668342,1.9545454545454546,240.0,-1.7142857142857142,230.625,-1.7654320987654322,215.0,0.3869346733668342
1587,2000-12-22,279.375,283.125,248.75,249.375,100020.0,0.12311557788944727,-1.2,3.2,56.52173913043478,39.86386167164723,-42.404358264125506,-2.289548899227043,109.88587641211029,178.98034811919774,32.68577102213497,34.375,-48.427208922131,11.59375,-70.08324037414974,93.27074037414974,-29.24474518707484,52.43224518707487,-74.375,95.19999999999999,54.445142063676414,40.83849518707486,12,-35.3125,12.8125,134.84375,185.625,33.75,4,0.18791946308724827,-1.930232558139535,248.75,1.9545454545454546,240.0,-1.7142857142857142,230.625,0.18791946308724827
1588,2000-12-26,278.75,281.875,274.375,275.625,38350.0,-0.0022371364653244186,-1.6666666666666667,0.10416666666666667,50.93023255813954,41.274410387257504,-41.76199451067018,-8.707006577614834,105.50057881383373,178.7841780793866,33.47179630498178,7.5,-45.66049678314215,15.15625,-53.64680966842491,83.95930966842494,-19.245279834212454,49.557779834212454,-72.1875,94.39999999999999,51.1036585855054,34.40152983421247,12,-34.6875,13.4375,131.71875,186.25,21.25,1,0.16367713004484297,-1.2,279.375,-1.930232558139535,248.75,1.9545454545454546,240.0,0.16367713004484297
1589,2000-12-27,293.75,293.75,271.875,272.5,55590.0,0.053811659192825045,1.0588235294117647,6.8,49.64200477326969,42.31822447111237,-53.578141186919,-28.15310824313127,86.96665291618729,162.9520804158194,33.74612000060218,21.875,-47.07903153011574,32.0625,-30.615011076436645,94.74001107643667,0.7237444617816777,63.40125553821832,-85.65625,100.0,55.88213745190536,31.338755538218336,12,-44.375,-1.5625,112.03125,171.25,11.875,2,0.08723404255319145,-1.6666666666666667,278.75,-1.2,279.375,-1.930232558139535,248.75,0.08723404255319145
1590,2000-12-28,303.75,304.375,291.25,296.25,57710.0,0.03404255319148941,2.0,0.35294117647058826,57.58354755784062,45.091237821294776,-58.895938725967255,-40.00741220677685,74.04022961489409,151.89025954194358,33.22814612811933,13.125,-42.45271518278909,41.9375,-21.08126808998213,104.9562680899821,10.428115955008934,73.44688404499107,-92.22999999999999,99.15254237288136,52.91553209493162,31.509384044991055,12,-49.0625,-11.5625,102.03125,161.25,-2.5,3,0.09259259259259256,1.0588235294117647,293.75,-1.6666666666666667,278.75,-1.2,279.375,0.09259259259259256
1591,2000-12-29,299.375,308.75,288.75,306.875,55080.0,-0.014403292181069949,2.5555555555555554,-1.0,48.80952380952381,46.865015082876916,-46.58446003115898,-39.37398441631137,75.05525271132097,154.76803972321022,32.96253667139756,20.0,-35.93280477187372,38.65625,-20.670115122803622,97.98261512280362,8.993067438598189,68.31943256140181,-82.28369999999998,84.375,41.931559275330244,29.66318256140181,12,-42.5,-7.1875,102.96875,165.625,0.0,4,0.09185803757828803,2.0,303.75,1.0588235294117647,293.75,-1.6666666666666667,278.75,0.09185803757828803
1592,2001-01-02,265.0,297.5,260.625,292.5,52980.0,-0.1148225469728601,-1.0344827586206897,3.6666666666666665,53.770491803278695,49.041807836352696,-7.622128256954227,-5.995516696800678,104.67471962770196,187.94966321859908,32.21548923939228,38.75,-30.930925229493937,4.71875,-54.331400129048404,63.76890012904843,-24.80632506452423,34.2438250645242,-40.57600399999998,9.090909090909092,-36.765132269629376,29.525075064524213,1,-8.125,27.1875,120.78125,191.5625,29.375,1,0.19339622641509435,2.5555555555555554,299.375,2.0,303.75,1.0588235294117647,293.75,0.19339622641509435
1593,2001-01-03,319.375,330.0,258.75,261.25,130030.0,0.20518867924528306,-1.2574257425742574,-2.1136363636363638,67.65498652291106,52.110664853497624,-50.997456370134785,-57.0437015229536,45.151139772767294,132.5755851449095,30.70767386063639,71.25,-19.38774742421009,55.125,-8.665106063393125,118.91510606339315,23.22994696830341,87.02005303169656,-88.20492367999998,85.08771929824562,33.55497384159811,31.895053031696573,1,-51.875,-27.1875,65.78125,137.1875,-23.75,2,-0.019569471624266144,-1.0344827586206897,265.0,2.5555555555555554,299.375,2.0,303.75,-0.019569471624266144
1594,2001-01-04,325.625,337.5,308.75,310.0,54570.0,0.019569471624266255,-2.1724137931034484,0.26881720430107525,69.41489361702128,55.58100656852019,-47.33201914277623,-62.407770449518125,33.79962770324323,124.94354949237908,29.164925056573644,28.75,-7.908264317180624,58.78125,-10.608091808226902,128.1705918082269,24.08657909588652,93.47592090411345,-84.57193131199998,84.92063492063492,26.932959848111864,34.69467090411346,1,-41.5625,-41.25,59.53125,130.9375,-25.0,3,-0.07869481765834929,-1.2574257425742574,319.375,-1.0344827586206897,265.0,2.5555555555555554,299.375,-0.07869481765834929
1595,2001-01-05,301.25,330.0,298.75,329.375,120250.0,-0.07485604606525909,1.127659574468085,-1.8,67.26804123711341,57.95505122328142,-14.924483700852761,-39.62114944107509,53.04233331366834,147.11211935230602,28.670150398326665,31.25,4.106913702961435,34.125,-35.799065957293976,104.04906595729398,-0.8370329786470165,69.08703297864699,-48.62329955455999,53.96825396825397,-10.071551505013396,34.962032978646995,1,-8.125,-23.75,79.0625,155.3125,-1.875,4,0.014522821576763434,-2.1724137931034484,325.625,-1.2574257425742574,319.375,-1.0344827586206897,265.0,0.014522821576763434
1596,2001-01-08,295.625,305.0,280.625,300.9375,101160.0,-0.018672199170124526,2.627906976744186,0.18888888888888888,63.829787234042556,58.76705656812673,-2.18029198301042,-33.44666333285022,53.93305993466987,151.0444096703127,28.163903600539037,24.375,12.78066223361003,27.0625,-44.012539108047804,98.1375391080478,-8.475019554023902,62.6000195540239,-32.81350360801281,46.82539682539682,-20.780360244523038,35.53751955402391,1,2.5,-18.125,74.6875,150.9375,-8.125,0,0.019027484143763207,1.127659574468085,301.25,-2.1724137931034484,325.625,-1.2574257425742574,319.375,0.019027484143763207
1597,2001-01-09,314.375,326.25,293.75,295.0,136480.0,0.06342494714587743,-1.9714285714285715,-3.6470588235294117,70.86614173228347,60.98215758747606,-17.258330146679555,-54.18728622029221,30.730242337977984,130.71350453650706,27.686927604563515,32.5,22.607165027142173,45.3125,-26.954025154422197,117.5790251544222,9.179237422788901,81.4457625772111,-42.60088317505125,70.63492063492063,-4.081701156822348,36.1332625772111,1,-16.25,-43.125,53.125,132.1875,-18.125,1,-0.04771371769383703,2.627906976744186,295.625,1.127659574468085,301.25,-2.1724137931034484,325.625,-0.04771371769383703
1598,2001-01-10,325.0,336.25,313.125,315.625,110670.0,0.03379721669980129,-2.217391304347826,0.4838709677419355,70.24128686327077,63.27096670858729,-23.057588868554546,-62.14058461990669,15.482593709875914,118.40364157893998,26.72067413947304,23.125,29.26617230927303,52.21875,-23.619195083405884,128.05669508340588,14.299777458297058,90.13772254170294,-45.33877719404512,78.02197802197803,-0.00685437121670418,37.918972541702935,1,-26.875,-53.75,21.5625,100.625,-33.75,2,-0.09423076923076923,-1.9714285714285715,314.375,2.627906976744186,295.625,1.127659574468085,301.25,-0.09423076923076923
1599,2001-01-11,345.46875,353.125,325.0,327.5,143350.0,0.06298076923076934,-1.4489795918367347,1.9166666666666667,71.59309021113243,64.82758255895305,-39.58087592982804,-78.11062362144946,-8.761060731653288,96.40184568231342,25.32628386355223,28.125,30.614302338354264,67.2890625,-13.202799919174026,147.78092491917403,27.043131290412987,107.53499370958701,-58.86687393075971,89.4396551724138,11.924757368686343,40.245931209587006,1,-39.53125,-66.40625,-11.09375,67.96875,-62.34375,3,-0.14427860696517414,-2.217391304347826,325.0,-1.9714285714285715,314.375,2.627906976744186,295.625,-0.14427860696517414
1600,2001-01-12,318.75,346.25,310.625,345.0,403090.0,-0.07734056987788329,1.4782608695652173,-1.4608695652173913,63.3492252681764,66.44310494324779,-11.74581230885508,-47.16476658991661,12.404219917905152,121.39665883725587,23.834337243114913,35.625,33.80891767012912,36.3515625,-43.31366755378838,116.01679255378838,-3.4810525268941888,76.18417752689419,-22.83488658045337,52.58620689655172,-25.136719468789885,39.83261502689419,1,-12.8125,-39.6875,15.625,94.6875,-55.625,4,-0.056862745098039236,-1.4489795918367347,345.46875,-2.217391304347826,325.0,-1.9714285714285715,314.375,-0.056862745098039236
1601,2001-01-16,315.625,333.75,301.25,301.25,267230.0,-0.009803921568627416,-3.5217391304347827,-0.5476190476190477,57.72303595206391,66.88227651533504,-6.78707523737927,-38.273886778691406,10.509993110098208,122.72213065050289,22.02164511741466,32.5,36.505858279699964,28.3203125,-46.45215451561995,103.09277951561995,-9.065921007809948,65.70654600780998,37.5,36.84210526315789,-37.072667347263206,37.386233507809976,1,-9.6875,-36.5625,18.75,97.8125,-60.0,1,-0.05148514851485153,1.4782608695652173,318.75,-1.4489795918367347,345.46875,-2.217391304347826,325.0,-0.05148514851485153
1602,2001-01-17,348.75,350.0,314.0625,320.0,176230.0,0.10495049504950504,1.3,2.0,63.099415204678365,66.37610192442028,-29.930294174729227,-65.45122850226358,-26.748342866774863,87.97195355720498,20.0201695387001,35.9375,37.03816851155551,55.5390625,-19.04348425752778,130.12160925752778,18.24778912123611,92.83033587876389,3.3374999999999773,91.56626506024097,19.406529402252644,37.29127337876388,1,-31.875,-69.6875,-16.09375,64.6875,-110.625,2,-0.17562724014336917,-3.5217391304347827,315.625,1.4782608695652173,318.75,-1.4489795918367347,345.46875,-0.17562724014336917
1603,2001-01-18,341.25,351.875,329.375,348.75,50050.0,-0.021505376344086002,2.272727272727273,-0.2608695652173913,59.14560770156438,65.23507015603617,-21.23398754608104,-50.602345465331155,-22.868994109482742,93.76670627505075,17.87899942195972,22.5,40.53004312284213,41.7265625,-26.04393253983335,109.49705753983335,7.841314980083325,75.61181001991667,-40.0,77.10843373493977,8.120404746823624,33.88524751991668,1,-24.375,-62.1875,-14.375,72.1875,-90.625,3,-0.13186813186813184,1.3,348.75,-3.5217391304347827,315.625,1.4782608695652173,318.75,-0.13186813186813184
1604,2001-01-19,350.0,355.0,325.0,347.8125,43730.0,0.02564102564102555,3.923076923076923,-0.2916666666666667,58.94800483675937,64.31062166710795,-29.237407480947866,-52.64990842011957,-34.129626911105674,83.29513046907192,15.597438449506246,30.0,46.08894863491804,44.5078125,-18.578359361834487,107.59398436183452,12.964726569082757,76.05089843091724,-47.73750000000001,90.69767441860465,24.47083161278624,31.543085930917258,1,-32.1875,-70.0,-32.8125,63.4375,-112.5,4,-0.16785714285714282,2.272727272727273,341.25,1.3,348.75,-3.5217391304347827,315.625,-0.16785714285714282
1605,2001-01-22,338.75,351.25,326.875,351.25,47730.0,-0.03214285714285714,2.9,-5.714285714285714,57.420494699646646,63.598478052175075,-13.531624151471874,-35.43948303949412,-26.131875949353798,92.80053549201892,12.999849440309477,24.375,43.43476029508844,28.3203125,-28.310786404009093,84.9514114040091,0.004763047995481884,56.63586195200452,-34.377999999999986,69.76744186046511,5.595130704093975,28.31554945200454,1,-14.375,-58.75,-25.3125,74.6875,-103.75,0,-0.16420664206642066,3.923076923076923,350.0,2.272727272727273,341.25,1.3,348.75,-0.16420664206642066
1606,2001-01-23,345.0,352.5,340.625,343.125,100360.0,0.01845018450184499,-2.4545454545454546,-0.15,66.86429512516469,63.15382842916188,-13.456307370759873,-35.95224404567563,-35.46736416596832,85.40338162847604,11.196460935285977,13.75,39.804060169992,29.7578125,-20.841035013106534,80.35666001310653,4.458388743446733,55.05723625655327,-38.60287999999997,75.57251908396947,4.249667399733767,25.299423756553256,1,-16.875,-65.0,-45.0,55.625,-101.25,1,-0.2373188405797102,2.9,338.75,3.923076923076923,350.0,2.272727272727273,341.25,-0.2373188405797102
1607,2001-01-24,331.875,354.375,326.25,347.5,54710.0,-0.03804347826086951,-1.0930232558139534,-8.333333333333334,53.18979266347688,61.25921796251811,2.6955928248958685,-19.702570973241507,-24.67684447935727,96.7843075321054,9.9265688129458,28.125,38.15116264292277,14.0078125,-34.1444434308861,62.1600684308861,-10.06831546544305,38.08394046544305,-23.53376479999997,22.916666666666664,-44.73733792245334,24.076127965443035,1,-3.75,-51.875,-40.3125,60.9375,-88.125,2,-0.22975517890772124,-2.4545454545454546,345.0,2.9,338.75,3.923076923076923,350.0,-0.22975517890772124
1608,2001-01-25,324.375,340.0,316.875,337.5,55330.0,-0.02259887005649719,1.5517241379310345,0.84,49.68304278922346,58.82476824897267,11.284275287186915,-9.074455255861608,-18.92125415023338,102.2992846937965,8.692504160298563,23.125,38.06773541869461,4.2265625,-40.31000805011229,48.76313305011229,-18.041722775056144,26.494847775056144,-14.167414207999968,19.672131147540984,-43.90590257113746,22.268285275056158,1,3.75,-44.375,-36.25,61.25,-83.125,3,-0.2658959537572254,-1.0930232558139534,331.875,-2.4545454545454546,345.0,2.9,338.75,-0.2658959537572254
1609,2001-01-26,319.375,323.75,310.0,323.125,37870.0,-0.015414258188824692,4.5,0.2857142857142857,55.09666080843585,57.90781664233483,13.626608988011583,-2.1673853816068913,-15.477648396889549,105.16524007598366,7.8989203810444595,14.375,34.41737718152115,-2.0546875,-44.83329190283911,40.72391690283911,-23.443989701419582,19.334614701419582,35.625,21.12676056338028,-41.863013313015934,21.389302201419554,1,8.75,-39.375,-40.0,65.625,-74.375,4,-0.21526418786692758,1.5517241379310345,324.375,-1.0930232558139534,331.875,-2.4545454545454546,345.0,-0.21526418786692758
1610,2001-01-29,331.875,336.875,312.5,313.125,64940.0,0.03913894324853229,-1.4375,-5.0,59.813874788494076,58.14013206860485,3.5583833741198987,-13.125233199482807,-29.62236803609619,90.2628741314735,7.260919464058188,24.375,30.507024146319623,9.0390625,-33.13732187870022,51.21544687870022,-12.049129689350139,30.12725468935014,22.225000000000023,49.29577464788733,-15.088535403486176,21.088192189350114,1,0.625,-51.875,-55.15625,46.5625,-84.375,0,-0.2843691148775894,4.5,319.375,1.5517241379310345,324.375,-1.0930232558139534,331.875,-0.2843691148775894
1611,2001-01-30,326.875,336.25,313.75,335.9375,40200.0,-0.015065913370998163,3.6451612903225805,-0.48333333333333334,53.656307129798904,57.09089783806268,11.535050629897626,-6.281419337850252,-26.338949967515077,93.19624338744075,6.742299741492475,22.5,24.028567399199346,2.6640625,-38.05994072578261,43.38806572578261,-17.697939112891277,23.026064112891277,26.343000000000018,38.028169014084504,-24.509397194319327,20.362001612891305,1,5.625,-34.0625,-52.65625,41.5625,-91.875,1,-0.2810707456978967,-1.4375,331.875,4.5,319.375,1.5517241379310345,324.375,-0.2810707456978967
1612,2001-01-31,316.25,332.5,310.0,322.5,25180.0,-0.0325047801147228,-1.4,0.6896551724137931,47.44058500914077,55.79033976112674,19.070585331573966,8.832830156762384,-17.20656221502577,101.65188900735001,5.530815187206402,22.5,21.288207360285526,-10.5234375,-40.62405601168814,19.57718101168814,-25.57374675584407,4.52687175584407,36.10364000000004,20.833333333333336,-38.10371087894719,15.050309255844082,1,16.25,-14.375,-49.2578125,52.1875,-90.0,2,-0.22924901185770752,3.6451612903225805,326.875,-1.4375,331.875,4.5,319.375,-0.22924901185770752
1613,2001-02-01,313.125,322.5,305.0,318.75,33820.0,-0.00988142292490124,1.6666666666666667,0.9,39.47100712105798,53.62622890382658,19.876754820633096,12.085202620753535,-16.02408697975858,102.69707227395077,5.3954421695007095,17.5,20.80220995036609,-13.3359375,-43.88637623915076,17.214501239150763,-28.61115686957538,1.9392818695753817,38.38156720000006,25.49019607843137,-28.366203691594098,15.275219369575394,2,16.5625,-6.25,-45.0,55.3125,-95.625,3,-0.22155688622754488,-1.4,316.25,3.6451612903225805,326.875,-1.4375,331.875,-0.22155688622754488
1614,2001-02-02,300.0,312.5,295.0,312.5,79260.0,-0.041916167664670656,1.8,2.2222222222222223,43.30357142857143,52.05768187370711,28.12056137304478,24.445334797204055,-4.248376717037559,113.66477853149149,5.6031715920201215,18.125,15.259276034240656,-25.1796875,-57.94669465372857,7.587319653728571,-41.563191076864314,-8.796183923135686,49.646304512000086,11.940298507462686,-40.33862406537844,16.38350357686429,2,24.6875,6.875,-31.875,68.4375,-90.0,4,-0.1958333333333333,1.6666666666666667,313.125,-1.4,316.25,3.6451612903225805,326.875,-0.1958333333333333
1615,2001-02-05,305.625,306.25,290.625,301.25,110650.0,0.018750000000000044,4.555555555555555,-0.35,46.49122807017543,49.79400775648608,19.33603087304681,20.200599551106052,-11.104528091574196,105.88331314951688,5.606316269782672,15.625,11.461502515322763,-19.7734375,-51.9203483861649,12.373473386164903,-35.84689294308242,-3.6999820569175768,40.742526241280075,32.87671232876712,-20.47271641878006,16.07345544308244,2,16.875,1.25,-34.84375,62.8125,-111.25,0,-0.19836400817995914,1.8,300.0,1.6666666666666667,313.125,-1.4,316.25,-0.19836400817995914
1616,2001-02-06,301.25,306.25,272.5,290.0,112410.0,-0.014314928425357865,2.176470588235294,2.5714285714285716,29.120879120879124,47.11968402953078,18.832941316819927,26.370654671030138,-7.2511016958981145,107.68527417929369,5.3510530093924356,33.75,6.631996942872661,-24.4296875,-55.56224229941881,6.702867299418813,-39.995964899709406,-8.863410100290594,40.65812414197768,47.91666666666667,-0.5738622038638823,15.56627739970941,2,5.0,5.625,-27.8125,67.1875,-116.25,1,-0.17842323651452285,4.555555555555555,305.625,1.8,300.0,1.6666666666666667,313.125,-0.17842323651452285
1617,2001-02-07,299.375,307.5,288.125,303.75,70090.0,-0.006224066390041472,2.263157894736842,-0.3888888888888889,30.63583815028902,45.003327958538065,17.447825484312148,28.526860459954833,-7.139138723105361,106.97016911162592,5.731300764028233,19.375,2.6589899335307337,-25.5546875,-58.503647948769924,7.394272948769924,-42.02916772438499,-9.08020727561501,35.59231172777993,53.75,8.51264297102427,16.474480224384966,2,5.3125,7.5,-24.84375,69.0625,-118.75,2,-0.21503131524008345,2.176470588235294,301.25,4.555555555555555,305.625,1.8,300.0,-0.21503131524008345
1618,2001-02-08,294.375,303.75,290.0,301.25,78200.0,-0.01670146137787054,1.3157894736842106,1.5714285714285714,23.35329341317366,41.47628713684226,19.830155665934456,32.79636033114093,-4.379451504495989,109.40452977328118,6.43055502751447,13.75,-4.844352620030179,-29.0234375,-64.69282855830647,6.6459535583064735,-46.85813302915324,-11.188741970846763,34.34558055500196,54.6875,14.572647623153088,17.834695529153244,2,10.3125,12.5,-19.84375,74.0625,-125.0,3,-0.23142250530785557,2.263157894736842,299.375,2.176470588235294,301.25,4.555555555555555,305.625,-0.23142250530785557
1619,2001-02-09,295.625,302.5,292.5,295.625,55840.0,0.00424628450106157,-2.2,-0.0,27.152317880794712,37.847225258208994,16.60290200991966,29.113387640038184,-6.9141432394466165,105.49027650305095,7.175197346337561,10.0,-7.5603588911164366,-25.28125,-61.419860621212024,10.857360621212024,-43.35055531060601,-7.211944689393988,27.47352249950177,66.07142857142857,28.48024607659977,18.069305310606016,2,8.75,18.125,-15.78125,72.8125,-129.375,4,-0.2642706131078224,1.3157894736842106,294.375,2.263157894736842,299.375,2.176470588235294,301.25,-0.2642706131078224
1620,2001-02-12,300.625,306.25,295.625,295.625,51080.0,0.016913319238900604,-3.25,100.0,26.174496644295303,34.79369075981971,7.4917586607307385,23.911858815695894,-12.179935764478728,97.60850166856017,7.950351905039904,10.625,-8.959074149185938,-19.375,-56.63299101852971,17.882991018529708,-38.00399550926488,-0.7460044907351175,17.413670249551615,80.35714285714286,45.60526216029904,18.628995509264865,2,1.875,13.125,-16.40625,67.8125,-158.125,0,-0.3014553014553014,-2.2,295.625,1.3157894736842106,294.375,2.263157894736842,299.375,-0.3014553014553014
1621,2001-02-13,299.375,310.625,298.75,301.875,38540.0,-0.004158004158004158,-5.333333333333333,-0.5,30.0,32.855847981026294,4.951341080179873,25.17264373742239,-11.860491886790896,95.99009913751797,8.420779397767845,11.875,-11.384226633723074,-19.8125,-58.16487418026634,18.539874180266338,-38.98868709013317,-0.636312909866831,14.109803224596476,50.0,13.183002868323229,19.176187090133155,2,-1.875,14.375,-14.0625,60.9375,-165.0,1,-0.3507306889352818,-3.25,300.625,-2.2,295.625,1.3157894736842106,294.375,-0.3507306889352818
1622,2001-02-14,287.5,305.0,280.625,305.0,50480.0,-0.039665970772442605,1.7857142857142858,7.0,28.467153284671525,31.633197554761132,13.767027873205507,33.9650777835476,0.4580786541869202,105.40747633729052,9.540345087269452,24.375,-16.45177004774746,-28.625,-66.8194471026049,9.569447102604897,-47.72222355130248,-9.527776448697523,23.125,22.916666666666664,-15.405245209919144,19.097223551302452,2,5.0,26.25,0.3125,72.8125,-153.75,2,-0.35652173913043483,-5.333333333333333,299.375,-3.25,300.625,-2.2,295.625,-0.35652173913043483
1623,2001-02-15,296.25,299.375,287.5,288.125,64970.0,0.0304347826086957,-1.5333333333333334,-0.4642857142857143,37.06293706293707,30.939793736357313,2.6502832991438368,22.84205845706913,-6.649499739601197,93.89646164573782,10.665374574697347,11.875,-19.827400885926863,-17.625,-54.877693297193105,19.627693297193105,-36.25134664859655,1.0013466485965523,14.375,52.083333333333336,11.107730273968485,18.62634664859656,2,-4.6875,17.5,-11.5625,58.4375,-159.375,3,-0.39029535864978904,1.7857142857142858,287.5,-5.333333333333333,299.375,-3.25,300.625,-0.39029535864978904
1624,2001-02-16,291.25,295.0,285.0,291.25,44100.0,-0.016877637130801704,1.6666666666666667,0.0,25.19083969465649,28.573083916855207,7.016419903403289,24.469548650412037,-1.1193452317365313,95.73903992128783,11.954096182799521,11.25,-21.463750510127397,-19.6875,-54.10344451474646,14.728444514746457,-36.89547225737323,-2.4795277426267717,15.5625,35.41666666666667,-4.320332163302041,17.207972257373218,2,0.3125,22.5,-6.5625,63.4375,-153.75,4,-0.4184549356223176,-1.5333333333333334,296.25,1.7857142857142858,287.5,-5.333333333333333,299.375,-0.4184549356223176
1625,2001-02-20,283.125,295.625,283.125,287.5,47430.0,-0.027896995708154515,-4.714285714285714,-100.0,24.264705882352928,28.03350911257452,12.979037446450263,29.738291087399546,6.747122179706594,100.84686524418385,13.337207727608774,12.5,-21.772136232548178,-25.03125,-58.97071575192831,8.90821575192831,-42.000982875964155,-8.061517124035845,20.256250000000023,8.333333333333332,-30.313638787793774,16.969732875964162,2,12.5,30.625,9.375,71.5625,-148.125,1,-0.41280353200883,1.6666666666666667,291.25,-1.5333333333333334,296.25,1.7857142857142858,287.5,-0.41280353200883
1626,2001-02-21,263.125,289.375,262.5,283.125,49610.0,-0.07064017660044153,-1.5294117647058822,4.571428571428571,21.85430463576158,27.057783166515915,30.175562397680892,45.62935981555131,27.177697693439768,117.49315069845045,15.067457338894085,26.875,-22.560316397100564,-40.9375,-75.90106185938066,-5.973938140619339,-58.41928092969033,-23.45571907030967,37.16812500000003,1.4705882352941175,-37.800889592566435,17.481780929690323,2,23.4375,45.625,29.375,91.5625,-137.5,2,-0.4584323040380047,-4.714285714285714,283.125,1.6666666666666667,291.25,-1.5333333333333334,296.25,-0.4584323040380047
1627,2001-02-22,255.625,263.125,236.875,262.5,197980.0,-0.028503562945368155,5.461538461538462,0.34375,20.886075949367083,26.78364789275963,34.438571581645476,49.67064529423038,33.82107804504045,121.34222815121632,16.680044478663252,26.25,-24.686674350744852,-44.625,-83.25575881102765,-5.994241188972353,-63.940379405513795,-25.309620594486205,40.13295000000005,30.0,-10.559710675423496,19.31537940551382,2,18.125,40.3125,36.875,99.0625,-131.25,3,-0.47432762836185816,-1.5294117647058822,263.125,-4.714285714285714,283.125,1.6666666666666667,291.25,-0.47432762836185816
1628,2001-02-23,238.125,239.375,210.0,216.875,334850.0,-0.06845965770171147,1.4736842105263157,-3.090909090909091,20.0,25.988945906004663,48.187874087127,63.64058962955227,51.976233485274406,135.61132927620793,18.28914617155132,45.625,-24.816687996998724,-57.8125,-103.68220247628773,-11.942797523712272,-80.74735123814389,-34.87764876185611,51.25,32.846715328467155,-10.864997421588285,22.93485123814387,2,22.1875,44.375,59.84375,113.125,-120.625,4,-0.4383202099737533,5.461538461538462,255.625,-1.5294117647058822,263.125,-4.714285714285714,283.125,-0.4383202099737533
1629,2001-02-26,250.625,252.5,235.0,248.125,91340.0,0.05249343832021003,4.6,0.11764705882352941,25.0,25.85844627886074,31.99830376836229,48.19701173980883,40.71327061798161,119.73070667681657,19.498895513779075,17.5,-25.045712897647206,-41.875,-90.56676683890959,6.816766838909587,-66.22088341945482,-17.52911658054518,26.05000000000001,47.44525547445255,2.265375442322963,24.3458834194548,2,9.6875,31.875,47.34375,96.875,-175.0,0,-0.45386533665835416,1.4736842105263157,238.125,5.461538461538462,255.625,-1.5294117647058822,263.125,-0.45386533665835416
1630,2001-02-27,237.5,252.5,237.5,249.375,137630.0,-0.052369077306733125,-1.5263157894736843,-4.75,23.157894736842096,25.098212360732084,39.36724711781898,56.8013920530891,55.04904263332321,129.304565286684,21.279783287328982,15.0,-24.53892677244437,-50.28125,-101.14949279449803,0.5869927944980304,-75.71537139724899,-24.847128602751013,28.507000000000005,34.645669291338585,-9.767168807588227,25.43412139724901,2,20.0,44.6875,61.40625,97.5,-168.4375,1,-0.42105263157894735,4.6,250.625,1.4736842105263157,238.125,5.461538461538462,255.625,-0.42105263157894735
1631,2001-02-28,235.0,241.25,220.0,237.5,98730.0,-0.010526315789473717,3.25,0.21052631578947367,23.036649214659676,24.49482301961966,35.50955349840905,54.8791129822464,59.29974284488554,128.31260877721195,23.298314858140056,21.25,-25.16294970670714,-48.1875,-100.75622068765648,4.38122068765648,-74.47186034382821,-21.90313965617179,22.04588000000001,47.05882352941176,3.6689811515018818,26.28436034382824,2,19.6875,47.1875,67.1875,92.5,-158.125,2,-0.42553191489361697,-1.5263157894736843,237.5,4.6,250.625,1.4736842105263157,238.125,-0.42553191489361697
1632,2001-03-01,243.75,245.625,223.125,231.25,75070.0,0.037234042553191404,1.7692307692307692,-5.0,29.44162436548224,23.648010497680232,22.239723482153295,42.60340254543354,52.015091752375724,116.153443467383,25.201885788570085,22.5,-26.1412375765658,-35.8125,-88.77894295162145,17.153942951621445,-62.295721475810694,-9.329278524189277,8.75,79.41176470588235,35.90393785592566,26.48322147581072,3,9.0625,38.4375,60.3125,74.375,-166.25,3,-0.48461538461538467,3.25,235.0,-1.5263157894736843,237.5,4.6,250.625,-0.48461538461538467
1633,2001-03-02,243.75,249.375,236.25,243.75,58260.0,0.0,1.3333333333333333,0.0,28.71794871794873,24.03991150026826,15.655809686848215,39.146580103787414,54.014370497169466,113.1412796268985,26.950465828795235,13.125,-28.079749665197255,-32.34375,-85.14189309683331,20.454393096833286,-58.74282154841666,-5.944678451583343,-33.75,73.07692307692307,31.083869492407047,26.399071548416643,3,9.0625,31.25,60.3125,74.375,-167.6500015258789,4,-0.4897435897435898,1.7692307692307692,243.75,3.25,235.0,-1.5263157894736843,237.5,-0.4897435897435898
1634,2001-03-05,241.25,255.0,236.875,247.1875,27960.0,-0.01025641025641022,-1.4680851063829787,-100.0,25.130890052356023,24.136154185824154,11.529934592544606,39.020083800304405,58.0221023031076,112.60395726204666,28.32421622433224,18.125,-29.22058704471266,-31.90625,-85.63325701597603,21.820757015976028,-58.769753507988014,-5.042746492011986,-30.462500000000006,60.71428571428571,22.600212488526097,26.86350350798801,3,8.4375,32.1875,62.8125,70.0,-151.1500015258789,0,-0.5129533678756477,1.3333333333333333,243.75,1.7692307692307692,243.75,3.25,235.0,-0.5129533678756477
1635,2001-03-06,245.0,251.875,242.5,247.5,30150.0,0.015544041450777257,-1.5,0.42105263157894735,27.692307692307693,24.784821192107056,2.015084443253812,32.14334065228451,55.552265090060644,106.18682524987241,29.621688731885875,10.625,-32.109049163192594,-25.125,-77.97253392643086,27.722533926430884,-51.54876696321543,1.298766963215428,-32.44400000000002,71.42857142857143,33.37969283327291,26.423766963215442,3,-8.4375,28.4375,59.0625,50.0,-147.3000030517578,1,-0.6913265306122449,-1.4680851063829787,241.25,1.3333333333333333,243.75,1.7692307692307692,243.75,-0.6913265306122449
1636,2001-03-07,247.5,255.0,240.0,247.34375,33550.0,0.010204081632652962,-1.0210526315789474,-0.0625,32.22222222222223,26.044393000202074,-3.279255175442387,26.78324920282097,54.10579046930843,101.38637314693108,30.33071513923529,15.0,-33.853715979848545,-19.9375,-71.57340269733282,31.698402697332796,-45.755451348666384,5.880451348666412,-33.24624000000003,76.47058823529412,34.999495857064154,25.8179513486664,3,-15.0,25.625,58.75,46.25,-146.9000015258789,2,-0.720959595959596,-1.5,245.0,-1.4680851063829787,241.25,1.3333333333333333,243.75,-0.720959595959596
1637,2001-03-08,235.0,265.625,235.0,253.75,121830.0,-0.0505050505050505,-2.2666666666666666,-120.0,23.655913978494624,26.450605664479255,6.691052481301483,36.06207637805028,66.54849983388334,112.10860652268104,30.90851256160717,30.625,-35.43598023220332,-29.21875,-80.49662271585237,22.059122715852368,-54.857686357926184,-3.579813642073816,-19.11639040000003,0.0,-38.471039434843036,25.63893635792619,3,7.8125,36.25,77.65625,58.75,-144.9000015258789,3,-0.6728723404255319,-1.0210526315789474,247.5,-1.5,245.0,-1.4680851063829787,241.25,-0.6728723404255319
1638,2001-03-09,226.25,238.75,222.5,234.375,104040.0,-0.037234042553191515,-1.08,0.43333333333333335,22.91666666666667,26.219124182997774,15.175282465821084,41.578382122075254,75.15850092586959,117.63723912708332,31.66434973479364,16.25,-35.402864627628446,-34.5625,-86.45291464065349,17.32791464065349,-60.507707320326745,-8.617292679673255,-7.381906976000039,8.695652173913043,-28.915794305957238,25.94520732032675,3,16.5625,40.0,90.9375,65.9375,-136.75,4,-0.6574585635359116,-2.2666666666666666,235.0,-1.0210526315789474,247.5,-1.5,245.0,-0.6574585635359116
1639,2001-03-12,217.5,222.5,213.75,218.125,62280.0,-0.03867403314917128,-1.1538461538461537,0.07692307692307693,22.797927461139892,26.179127819030864,20.933771457206745,46.56264622481228,83.18037096268239,123.7783548399226,32.556939183647344,12.5,-34.9010399205913,-39.40625,-92.0196535228967,13.207153522896704,-65.71295176144832,-13.099548238551648,48.125,7.228915662650602,-32.6779570948166,26.306701761448345,3,22.1875,43.75,100.78125,74.6875,-118.1999969482422,0,-0.6501149495442708,-1.08,226.25,-2.2666666666666666,235.0,-1.0210526315789474,247.5,-0.6501149495442708
1640,2001-03-13,210.0,220.0,206.25,217.5,92510.0,-0.03448275862068961,1.2,12.0,25.433526011560687,26.44544746313098,26.957540882150624,49.461027527063266,89.52769867072146,128.87879761272995,33.78683971395711,13.75,-33.05922446068877,-42.375,-94.74419795773889,9.99419795773889,-68.55959897886942,-16.190401021130555,54.58749999999998,6.315789473684211,-36.864560401142064,26.18459897886944,3,25.9375,48.4375,105.78125,82.1875,-112.0,1,-0.570952388218471,-1.1538461538461537,217.5,-1.08,226.25,-2.2666666666666666,235.0,-0.570952388218471
1641,2001-03-14,194.375,210.0,192.5,203.75,100010.0,-0.07440476190476186,-1.6666666666666667,1.25,23.655913978494624,25.802590753465683,40.469684166756196,59.886785918772546,103.9357378127653,141.82934950666674,35.46476851055973,17.5,-33.04742817427996,-52.75,-106.3190037045187,0.8190037045186784,-79.53450185225933,-25.965498147740647,67.87899999999996,2.564102564102564,-40.53678627646722,26.784501852259343,3,34.6875,57.1875,120.3125,97.8125,-93.375,2,-0.49736335975180856,1.2,210.0,-1.1538461538461537,217.5,-1.08,226.25,-0.49736335975180856
1642,2001-03-15,185.0,205.0,177.5,201.875,118660.0,-0.048231511254019255,1.3783783783783783,1.8,25.433526011560687,25.437654897200346,45.40993852614187,64.49574489728576,113.06792607687794,147.9891791817921,36.68695779660208,27.5,-31.882326602899013,-57.0,-113.81890669394068,-0.18109330605932428,-85.40945334697034,-28.590546653029662,73.06875999999994,12.244897959183673,-30.824864511067645,28.409453346970338,3,36.5625,59.0625,121.5625,107.1875,-85.6999969482422,3,-0.4562162244642103,-1.6666666666666667,194.375,1.2,210.0,-1.1538461538461537,217.5,-0.4562162244642103
1643,2001-03-16,180.625,191.25,179.375,185.3125,73470.0,-0.023648648648648685,-2.3043478260869565,0.2777777777777778,15.0,24.31200044693857,44.57671285114745,62.99400010669129,115.39133324699173,148.63187187542394,37.97519571034454,11.875,-30.694812404000174,-55.59375,-112.69977299094296,1.5122729909429609,-84.14676149547148,-27.04073850452852,70.99825919999995,6.944444444444445,-34.10241125699039,28.553011495471477,3,40.9375,63.4375,125.15625,111.5625,-85.625,4,-0.5011764790360078,1.3783783783783783,185.0,-1.6666666666666667,194.375,1.2,210.0,-0.5011764790360078
1644,2001-03-19,169.375,176.25,157.5,175.625,222340.0,-0.06228373702422141,4.0,1.3333333333333333,15.28662420382166,22.93359117044012,49.79559330370881,68.13878916799396,124.2152280274857,156.0861731187539,39.41566006683929,23.125,-31.47745665301923,-60.75,-119.1266130172728,-2.373386982727226,-89.9383065086364,-31.5616934913636,76.31839846399996,19.0,-21.912381702357244,29.188306508636387,3,42.1875,64.6875,136.40625,122.8125,-71.6750030517578,0,-0.4715867158671587,-2.3043478260869565,180.625,1.3783783783783783,185.0,-1.6666666666666667,194.375,-0.4715867158671587
1645,2001-03-20,166.25,185.0,165.0,175.0,55780.0,-0.01845018450184499,-2.5555555555555554,1.4,15.189873417721529,21.04110796994004,45.34351406402118,65.41259875608932,125.61358832771322,155.5359035122204,40.662736581529416,20.0,-32.56503857914802,-58.03125,-117.45871989088107,1.396219890881099,-87.74498494544054,-28.317515054559465,70.62405861759996,16.666666666666664,-22.498783047316557,29.713734945440546,3,45.3125,67.8125,142.8125,125.9375,-68.9499969482422,1,-0.4027067485608553,4.0,169.375,-2.3043478260869565,180.625,1.3783783783783783,185.0,-0.4027067485608553
1646,2001-03-21,142.5,165.0,141.25,163.125,134250.0,-0.1428571428571429,-1.054054054054054,2.357142857142857,5.494505494505503,19.02317369394125,58.81830871691926,83.96737613341026,147.50671028886438,175.71713672100475,41.44169075897122,25.0,-33.94172213046983,-75.75,-142.59944789757446,-8.900552102425507,-109.17472394878723,-42.32527605121277,86.43665275583996,1.9607843137254901,-30.787190215179123,33.424723948787246,3,47.5,83.4375,165.625,141.875,-43.900001525878906,2,-0.31228070175438594,-2.5555555555555554,166.25,4.0,169.375,-2.3043478260869565,180.625,-0.31228070175438594
1647,2001-03-22,134.375,141.875,121.875,141.25,159260.0,-0.05701754385964908,3.923076923076923,0.3333333333333333,5.128205128205124,17.04667796744552,57.1818720221558,87.00359796708074,153.03767321687258,180.26972836945288,41.67124939973198,20.625,-36.57763919585909,-77.8125,-151.9816922495275,-3.643307750472502,-114.89709612476375,-40.72790387523625,84.03925442513918,18.01801801801802,-9.23086756345279,37.08459612476374,3,37.8125,79.0625,171.25,145.625,-31.275001525878906,3,-0.2483720930232558,-1.054054054054054,142.5,-2.5555555555555554,166.25,4.0,169.375,-0.2483720930232558
1648,2001-03-23,133.75,141.25,119.375,135.15625,125950.0,-0.0046511627906976605,2.218390804597701,0.20454545454545456,5.208333333333343,15.092278619911461,48.39515324831021,83.69946923022002,150.6653622535581,177.18262319871724,41.330675531891195,21.875,-40.9083382146473,-73.21875,-154.08909274396467,7.651592743964656,-113.65392137198234,-32.783578628017665,71.14875880561968,21.904761904761905,-1.0650823709088044,40.43517137198233,3,35.9375,75.625,169.375,146.25,-16.849998474121094,4,-0.2575700706410632,3.923076923076923,134.375,-1.054054054054054,142.5,-2.5555555555555554,166.25,-0.2575700706410632
1649,2001-03-26,136.875,140.0,135.625,137.5,50130.0,0.02336448598130847,-1.8,0.4444444444444444,4.712041884816756,12.78989149471769,36.4655190825608,75.48586130644378,143.8576960566976,170.67528510397534,41.74668455461386,6.25,-43.51982384648045,-64.40625,-148.29260306331514,19.480103063315113,-106.34942653165757,-22.46307346834243,54.339957396720536,26.666666666666668,9.420601840556124,41.943176531657556,3,27.8125,70.625,165.78125,143.125,-4.475006103515625,0,-0.30593607305936077,2.218390804597701,133.75,3.923076923076923,134.375,-1.054054054054054,142.5,-0.30593607305936077
1650,2001-03-27,137.5,139.375,133.125,135.625,64040.0,0.004566210045662045,1.2222222222222223,-3.0,3.191489361702139,10.516066537296304,27.351146543981457,70.60493869082472,140.34272076947843,165.9486599007182,42.201678250324534,6.25,-45.756565107426354,-58.78125,-145.4525845360688,27.890084536068827,-102.1169172680344,-15.445582731965601,42.22056421324524,39.726027397260275,28.733376109976867,43.33566726803441,3,24.6875,70.0,165.15625,142.5,-11.099998474121094,1,-0.2894545676491477,-1.8,136.875,2.218390804597701,133.75,3.923076923076923,134.375,-0.2894545676491477
1651,2001-03-28,135.0,137.5,133.75,137.1875,42460.0,-0.018181818181818188,1.6666666666666667,-1.1666666666666667,3.4883720930232585,8.077716101903256,22.957284869321256,68.75412383516257,139.96485373731548,164.63015872061112,42.276116852839486,3.75,-47.85646808514235,-56.28125,-145.05994717656608,32.49744717656607,-100.67059858828304,-11.891901411716958,35.065273939126,69.44444444444444,54.70415339259883,44.389348588283035,3,20.3125,69.375,169.6875,145.0,-13.599998474121094,2,-0.27925923665364594,1.2222222222222223,137.5,-1.8,136.875,2.218390804597701,133.75,-0.27925923665364594
1652,2001-03-29,125.625,138.125,124.375,133.75,31090.0,-0.06944444444444442,-1.588235294117647,3.7142857142857144,3.468208092485554,6.796405889957208,25.730004260074736,72.5451759322039,145.22583186569506,170.3927602332409,42.68091138029708,13.75,-50.90127098117583,-59.75,-149.54270718247608,30.042707182476107,-104.64635359123804,-14.85364640876196,36.32983010886585,28.57142857142857,12.526766422306487,44.896353591238054,3,26.5625,66.875,172.03125,154.375,3.475006103515625,3,-0.21512439025575247,1.6666666666666667,135.0,1.2222222222222223,137.5,-1.8,136.875,-0.21512439025575247
1653,2001-03-30,124.375,128.75,115.625,128.75,120180.0,-0.00995024875621886,5.0,0.5384615384615384,3.726708074534173,5.511970764480821,20.29619917679426,67.87324739196484,142.50424707419575,168.32572118428567,43.39149031172481,13.125,-52.77326226748596,-55.03125,-144.35479978421216,34.292299784212176,-99.69302489210608,-10.36947510789392,30.767057291447315,35.8974358974359,17.963608481336728,44.66177489210609,3,25.9375,66.25,160.46875,155.625,4.524993896484375,4,-0.17105528865028263,-1.588235294117647,125.625,1.6666666666666667,135.0,1.2222222222222223,137.5,-0.17105528865028263
1654,2001-04-02,117.5,138.75,112.5,138.125,71600.0,-0.055276381909547756,1.4,4.714285714285714,3.749999999999986,4.240873718067315,21.276321924408478,68.51463354222261,144.96380689754164,172.34642551255257,44.22423693312837,26.25,-55.01983802109828,-55.71875,-144.14456171598925,32.70706171598924,-99.93165585799463,-11.505844142005373,30.528986978986808,18.6046511627907,-0.7657831426556108,44.21290585799462,4,21.25,71.5625,153.90625,162.5,12.300003051757784,0,-0.005106369992519899,5.0,124.375,-1.588235294117647,125.625,1.6666666666666667,135.0,-0.005106369992519899
1655,2001-04-03,75.625,90.0,65.625,86.25,436790.0,-0.3563829787234043,1.6896551724137931,0.5151515151515151,2.9702970297029623,3.9604061108670323,54.69616026129901,102.29456667214606,182.20841536326236,210.81772114959972,45.39572566660023,51.875,-57.36235140263784,-89.125,-180.9812234662066,2.7312234662066004,-135.0531117331033,-43.19688826689671,65.29818958318944,13.675213675213676,-7.4980266389795425,45.9281117331033,4,28.125,90.0,195.78125,204.375,53.875,1,0.7507437209452479,1.4,117.5,5.0,124.375,-1.588235294117647,125.625,0.7507437209452479
1656,2001-04-04,69.0625,80.0,61.25,79.375,311530.0,-0.08677685950413228,2.2432432432432434,0.9705882352941176,3.0379746835442916,3.7281582836824954,55.592162835551306,99.92685485630165,183.7673113559959,213.98363683395814,46.853131880037814,18.75,-59.632622262403316,-86.765625,-179.4393316962844,5.908081696284398,-133.1024783481422,-40.4287716518578,69.6875,10.080645161290322,-11.717093423553903,46.3368533481422,4,32.1875,94.375,200.78125,210.9375,57.6374969482422,2,0.8302262664380655,1.6896551724137931,75.625,1.4,117.5,5.0,124.375,0.8302262664380655
1657,2001-04-05,76.875,78.75,70.625,71.25,230100.0,0.1131221719457014,-1.3636363636363635,-0.5454545454545454,9.113300492610833,4.162043523602216,43.32122603468558,83.96558758281404,171.36194852025375,203.26451349154252,49.051865489987925,9.6875,-61.922155491671646,-71.046875,-162.2496103709566,20.15586037095659,-116.6482426854783,-25.445507314521706,46.375,20.161290322580644,-3.370077069708671,45.601367685478294,4,23.75,86.5625,191.5625,203.125,54.125,3,0.5791870117187501,2.2432432432432434,69.0625,1.6896551724137931,75.625,1.4,117.5,0.5791870117187501
1658,2001-04-06,77.5,80.0,70.625,77.1875,90660.0,0.008130081300812941,2.5294117647058822,0.05555555555555555,10.483870967741922,4.803357866149458,37.85937669849794,75.49594032822881,166.2984377650686,200.0662767256414,50.91814356597239,9.375,-60.74656517331111,-62.984375,-151.5136768972131,25.544926897213074,-107.24902594860654,-18.719724051393456,33.349999999999994,20.967741935483872,-3.0072344491212952,44.26465094860654,4,22.8125,85.9375,190.0,202.5,60.5,4,0.6658065303679435,-1.3636363636363635,76.875,2.2432432432432434,69.0625,1.6896551724137931,75.625,0.6658065303679435
1659,2001-04-09,76.0999984741211,79.30000305175781,72.0999984741211,79.30000305175781,53140.0,-0.018064535817792327,3.4999964237264294,-10.2400146484375,10.64178112867873,5.6311680624801905,33.225896097638014,69.31317780839373,163.31333752445113,198.9984890884865,52.61048986327555,7.200004577636719,-58.66094215313569,-57.314376449584955,-142.46695847718885,27.838205578018943,-99.8906674633869,-14.738085435783006,24.8300015258789,51.65216860563858,25.647612091671473,42.57629101380195,4,23.900001525878906,87.3375015258789,187.8062515258789,203.9000015258789,88.5999984741211,0,0.6938238696590604,2.5294117647058822,77.5,-1.3636363636363635,76.875,2.2432432432432434,69.0625,0.6938238696590604
1660,2001-04-10,90.0999984741211,94.5999984741211,79.0999984741211,80.0999984741211,215110.0,0.18396846623802365,-1.5833333333333333,-3.1249955296580367,24.99403447255672,8.020686104650574,13.181271799413935,48.348876140237735,144.5975316682743,182.4872610799722,53.78871294413058,18.5,-56.428706580933024,-37.31937637329102,-116.43827064200207,41.79951789542001,-76.87882350764653,2.240070761064487,-28.849998474121094,86.5067460093232,55.08716706107084,39.559447134355516,4,9.900001525878906,73.3375015258789,171.4625015258789,189.9000015258789,93.29999542236331,1,0.44062158989979894,3.4999964237264294,76.0999984741211,2.5294117647058822,77.5,-1.3636363636363635,76.875,0.44062158989979894
1661,2001-04-11,97.6999969482422,109.3000030517578,94.1999969482422,94.1999969482422,138570.0,0.08435070591376337,-7.628574916294626,0.35,32.41007047877325,11.236448592015874,-0.29742975571771524,34.925525575316684,132.43399988870112,172.40471320292966,54.317226260288635,19.200004577636705,-54.332637084491495,-24.885627746582017,-98.39456764876554,48.62331215560151,-61.640097697673795,11.868842204509747,-35.78299697875978,70.00645070928218,35.367707830978205,36.754469951091764,4,2.3000030517577983,65.7375030517578,157.3000030517578,182.3000030517578,56.8000030517578,2,0.3254862235932745,-1.5833333333333333,90.0999984741211,3.4999964237264294,76.0999984741211,2.5294117647058822,77.5,0.3254862235932745
1662,2001-04-12,100.5999984741211,102.8000030517578,89.0,98.1999969482422,102670.0,0.02968271869460959,3.058818051567907,0.6857147216796834,34.44027174323695,14.649066777427294,-7.957334930444247,26.74975992174987,125.25260106923616,167.2034322007484,54.54411374894092,13.800003051757798,-52.24498767409412,-17.765626144409183,-85.66427455980946,50.13302227099109,-51.71495035210933,16.18369806329096,-36.78767838134766,77.50483803196163,39.55111698413052,33.94932420770014,4,-0.5999984741210938,62.837501525878906,152.2125015258789,179.4000015258789,50.29999542236328,3,0.2594433287276363,-7.628574916294626,97.6999969482422,-1.5833333333333333,90.0999984741211,3.4999964237264294,76.0999984741211,0.2594433287276363
1663,2001-04-16,90.0999984741211,99.5999984741211,85.69999694824219,97.5999984741211,148170.0,-0.10437375903838686,1.4173915697180706,-3.124998013179789,29.466637006474798,17.506470889257827,-3.163180655692841,31.747853326539996,131.3616632241778,175.12812280183994,54.81454385344187,14.900001525878906,-51.03102714238757,-23.739376068115234,-85.99784016808258,38.51908803185212,-54.868608118098905,7.389855981868436,-24.46817106298829,48.387090819932176,8.633619880603014,31.129232049983678,4,-4.8249969482421875,59.900001525878906,166.9312515258789,192.4000015258789,61.900001525878906,0,0.45394009121572165,3.058818051567907,100.5999984741211,-7.628574916294626,97.6999969482422,-1.5833333333333333,90.0999984741211,0.45394009121572165
1664,2001-04-17,89.5,92.8000030517578,82.5999984741211,84.69999694824219,83320.0,-0.0066592506579612465,-1.2666676839192677,-0.6400004069010417,28.924259055982432,20.390244447733323,-7.769741171501408,27.465149512182435,127.89634290656713,173.51237711564625,54.62854811990041,10.200004577636705,-49.28121625663704,-20.345624542236322,-77.65503655381309,36.96378746934045,-49.00033054802472,8.309081463552062,-22.12144556324219,34.437085925411324,-5.100098655536776,28.654706005788388,4,-4.224998474121094,52.375,165.03125,193.0,58.69999694824219,1,0.541899441340782,1.4173915697180706,90.0999984741211,3.058818051567907,100.5999984741211,-7.628574916294626,97.6999969482422,0.541899441340782
1665,2001-04-18,99.3000030517578,102.0,90.5,92.3000030517578,107490.0,0.10949724080176315,-1.1698100713707913,1.4583324061505596,35.269240334578924,23.971496186737173,-15.486886714227282,13.061941217329846,113.87974158166772,161.5710396427014,54.79451435358256,12.5,-47.82553207454387,-7.198121643066415,-58.09821533868221,43.70197205254939,-32.64816849087431,18.251925204741482,-30.244590670399987,62.54682290063813,25.685926524944236,25.4500468478079,4,-9.337501525878892,41.3249969482422,151.1687469482422,183.1999969482422,49.89999389648439,2,0.6586101901970354,-1.2666676839192677,89.5,1.4173915697180706,90.0999984741211,3.058818051567907,100.5999984741211,0.6586101901970354
1666,2001-04-19,98.0,99.8000030517578,96.1999969482422,98.5999984741211,87770.0,-0.013091671820797401,1.3999979654999695,-0.08571406773158483,37.78735698090236,27.157502463214005,-10.784535644253523,11.443915604383562,111.00214399394923,161.0896088190828,54.45177122523378,3.6000061035155966,-46.065642183518634,-6.273124694824219,-54.35958937186214,41.8133399822137,-30.316357033343166,17.770107643694743,-27.334803991826192,76.23761403959358,36.74485915947989,24.04323233851896,4,-8.037498474121094,37.625,149.1875,182.625,54.69999694824219,3,0.8714285091478,-1.1698100713707913,99.3000030517578,-1.2666676839192677,89.5,1.4173915697180706,90.0999984741211,0.8714285091478
1667,2001-04-20,101.0,101.4000015258789,97.9000015258789,99.6999969482422,126260.0,0.030612244897959107,2.3333236452414514,-2.1666772630748845,39.82368360567092,30.417481645206117,-11.178008722193724,6.1296108117049215,103.83371664326643,155.70876625171638,53.69385554686339,3.5,-39.34720486788376,-1.604374694824216,-47.56169888408664,44.352949494438214,-24.583036789455434,21.374287399807002,-28.78941171008283,94.84536123017293,52.63005025213143,22.978662094631215,4,-10.299999237060547,32.125,139.3125,172.75,48.19999694824219,4,0.5297029702970297,1.3999979654999695,98.0,-1.1698100713707913,99.3000030517578,-1.2666676839192677,89.5,0.5297029702970297
1668,2001-04-23,99.3000030517578,101.9000015258789,94.0,101.9000015258789,41450.0,-0.016831652952893128,5.0769278170822245,-1.9999941312487857,41.70275977122459,33.86870149437788,-6.772703738254478,5.39286417310511,101.42077779122361,154.80425455821666,52.89887161173198,7.900001525878906,-31.940816748962703,-1.5818717956543082,-45.14401881959675,41.98027522828812,-23.362945307625523,20.199201716316907,-25.605838171366997,86.08249105217594,39.19185537847442,21.781073511971215,4,-5.100002288818345,26.9499969482422,133.5124969482422,166.9499969482422,37.999999999999986,0,0.519637354067666,2.3333236452414514,101.0,1.3999979654999695,98.0,-1.1698100713707913,99.3000030517578,0.519637354067666
1669,2001-04-24,95.0,99.5999984741211,95.0,99.3000030517578,39730.0,-0.04330315125485462,-1.1395326555596956,1.653848298203849,63.43619858518658,38.14005306244786,0.547812038549992,6.740430120212508,101.4327814037016,156.9372971037435,52.060925756905554,4.599998474121094,-25.57296065481114,-3.7881248474121065,-43.95960914467463,36.383359449850424,-23.873866996043375,16.297617301219162,-19.88160159275452,39.130434782608695,-11.467601726017556,20.085742148631265,4,0.9500007629394531,28.125,137.8125,171.25,42.300003051757784,1,0.6000000000000001,5.0769278170822245,99.3000030517578,2.3333236452414514,101.0,1.3999979654999695,98.0,0.6000000000000001
1670,2001-04-25,97.6999969482422,98.1999969482422,94.4000015258789,95.5999984741211,36300.0,0.02842102050781259,1.4516111566413779,-0.48837139156509424,70.983693473163,42.42601117293561,-1.0736595443337364,0.9547873081706371,94.22656035164631,152.55303451838273,51.13830324354098,3.7999954223632955,-19.565464251204318,0.9018722534179773,-34.90073408485726,36.70447859169321,-16.999430915719643,18.803175422555597,-21.214334355216224,46.83539536190865,-8.520672035766268,17.901303169137616,4,-4.999996185302749,25.4250030517578,125.1125030517578,158.5500030517578,37.3000030517578,2,0.5168884501271069,-1.1395326555596956,95.0,5.0769278170822245,99.3000030517578,2.3333236452414514,101.0,0.5168884501271069
1671,2001-04-26,97.3000030517578,100.0,96.1999969482422,98.0999984741211,118500.0,-0.004094103469586607,-1.5333289252499402,-0.38095047792742315,66.78997457997247,46.020422599239566,-0.8229093696771912,-1.7016686937199808,90.06307100234507,150.92999486090434,50.11480644168619,3.8000030517577983,-13.197404264250153,2.3868782043456918,-28.59182607514701,33.3655824838384,-13.102473935400667,17.87623034409205,-19.501766840382544,41.7721824603149,-17.290747759494295,15.489352139746355,4,-5.000003814697251,15.824996948242202,125.5124969482422,158.9499969482422,36.30000305175783,3,0.5334017704899423,1.4516111566413779,97.6999969482422,-1.1395326555596956,95.0,5.0769278170822245,99.3000030517578,0.5334017704899423
1672,2001-04-27,98.5999984741211,99.9000015258789,95.0,97.6999969482422,19480.0,0.013360692513768813,1.7999947684265825,-1.1250083446979795,67.15447243226492,50.207959868771795,-2.7227677438669957,-5.407357352746175,84.50343456884389,148.35242662265193,48.86965211194129,4.900001525878906,-9.8974789250978,5.038123703002924,-22.46244773928848,32.53869514529433,-8.712162018142777,18.788409424148625,-19.541691589130536,58.227817539684914,-5.420341107010756,13.750285721145698,4,-6.299999237060547,2.9625015258789062,109.3687515258789,149.5250015258789,40.400001525878906,4,0.5486815345977958,-1.5333289252499402,97.3000030517578,1.4516111566413779,97.6999969482422,-1.1395326555596956,95.0,0.5486815345977958
1673,2001-04-30,103.0999984741211,104.8000030517578,99.0,99.9000015258789,75590.0,0.04563894593954876,-1.3200012207031193,3.5555461365659866,70.89783577903097,54.87169061577719,-5.794103158216345,-12.208906779404685,75.42617757113368,143.1269421850592,47.24873991799442,6.2000045776367045,-7.896776076009658,10.60187377929688,-13.28925042044878,34.49299797904254,-1.34368832057595,22.54743587916971,-22.832023742459853,83.65380453640809,17.724503958951857,11.94556209987283,4,-5.4499969482421875,-1.8499984741210938,89.7125015258789,135.3375015258789,32.09999847412112,0,0.4471386921086382,1.7999947684265825,98.5999984741211,-1.5333289252499402,97.3000030517578,1.4516111566413779,97.6999969482422,0.4471386921086382
1674,2001-05-01,116.9000015258789,119.0,103.5999984741211,103.6999969482422,111380.0,0.13385066203683516,-1.2985074286950606,4.125005364423141,70.80745775755487,58.820381440552296,-17.096565197635698,-27.464272489718553,57.276091244598945,128.13544450955413,45.894885015460474,15.900001525878906,-5.903648116502637,24.431876754760737,0.6717932534436954,48.19196025607778,12.551835004102216,36.31191850541926,-35.4707456614138,91.46342030740259,26.974716575128596,11.880041750658524,5,-10.400001525878906,-16.275001525878906,72.6312484741211,120.2874984741211,21.599998474121094,1,0.17450813737896143,-1.3200012207031193,103.0999984741211,1.7999947684265825,98.5999984741211,-1.5333289252499402,97.3000030517578,0.17450813737896143
1675,2001-05-02,132.39999389648438,136.39999389648438,121.5,122.0,127180.0,0.13259189194427967,-1.61403541647147,0.7878780522624912,73.99723568944833,62.84370129705741,-30.628468102855905,-40.57293294260836,37.778370680043224,111.17271154763199,43.23435329931694,19.49999237060547,-1.703046903280196,37.09311943054199,8.692727397877022,65.49351146320696,22.892923414209505,51.29331544687447,-48.71649338388718,90.33816282678323,25.450770566911302,14.200196016332486,5,-17.199996948242188,-32.087493896484375,53.693756103515625,104.78750610351562,15.900009155273438,2,0.03700913429878572,-1.2985074286950606,116.9000015258789,-1.3200012207031193,103.0999984741211,1.7999947684265825,98.5999984741211,0.03700913429878572
1676,2001-05-03,126.4000015258789,131.0,124.1999969482422,129.89999389648438,65600.0,-0.04531716500905958,1.3859640669191007,-0.33653792544903416,67.10876018661058,65.87537647271736,-22.547378559053243,-31.681434511127293,40.27324834791847,116.11927915837524,40.3663617469211,8.199996948242173,2.787873550785605,28.226251983642584,-0.5922423571660005,57.04474632445117,13.817004813238299,42.63549915404687,-38.49918154257074,75.84542549545,12.035460195017478,14.409247170404292,5,-11.200004577636719,-26.400001525878906,58.443748474121094,110.7874984741211,7.999992370605469,3,0.06803796179037502,-1.61403541647147,132.39999389648438,-1.2985074286950606,116.9000015258789,-1.3200012207031193,103.0999984741211,0.06803796179037502
1677,2001-05-04,121.4000015258789,126.0,119.9000015258789,126.0,62540.0,-0.03955696154779165,1.6521741293779886,1.3142881432411047,72.38913635009217,69.28497387036933,-16.035642070944263,-24.427090906384308,41.87954974444028,119.42731698912337,37.43127424347684,6.5,5.922228228931289,21.000001907348633,-7.769865141130566,49.76986895582783,6.615068383109033,35.38493543158823,-29.619247629516636,59.89306198251685,-5.625400729753643,14.384933524239596,5,-6.000003814697266,-21.400001525878906,58.443748474121094,115.7874984741211,1.2999954223632955,4,0.10049427038133962,1.3859640669191007,126.4000015258789,-1.61403541647147,132.39999389648438,-1.2985074286950606,116.9000015258789,0.10049427038133962
1678,2001-05-07,129.10000610351562,134.5,126.0,133.0,94900.0,0.06342672554246476,1.463770295313115,0.8478250413397221,75.71429477330884,70.64920678016068,-21.304357955258922,-29.57971090179015,31.369514194957674,110.92118250292873,34.30750929367287,13.099998474121094,9.054431867861894,26.120006179809565,-3.251488399492729,55.49150075911186,11.434258890158418,40.80575346946071,-33.74971300714358,77.74393654948022,7.951276721145774,14.685747289651149,5,-13.700008392333984,-29.100006103515625,43.243743896484375,108.08749389648438,-12.400009155273423,0,0.07668468960835151,1.6521741293779886,121.4000015258789,1.3859640669191007,126.4000015258789,-1.61403541647147,132.39999389648438,0.07668468960835151
1679,2001-05-08,128.89999389648438,134.0,126.6999969482422,133.0,105980.0,-0.0015492811585994248,1.3934412287065017,1.0512852615517039,71.95845217003091,70.75751330203488,-17.645549254275636,-26.584224303853702,28.29626050573094,110.51528657710949,31.014932204416773,7.300003051757798,11.91454538075888,23.27999420166016,-5.402191465050947,51.96217986837128,8.938901368304599,37.62108703501572,-30.26572473610335,54.54543352782903,-15.496067029877608,14.341092833355559,5,-13.199996948242188,-28.899993896484375,41.568756103515625,106.41250610351562,-24.099990844726577,1,0.04887512296406449,1.463770295313115,129.10000610351562,1.6521741293779886,121.4000015258789,1.3859640669191007,126.4000015258789,0.04887512296406449
1680,2001-05-09,129.80000305175778,133.19999694824222,123.5,126.0,114410.0,0.006982228067412999,-1.2045439964488784,-0.9268286328889613,73.73134556101326,71.52877674437275,-15.101396513764598,-25.673821063830758,24.489078701639045,109.05834883903927,28.636770379369636,9.699996948242216,14.825330253139754,22.195003128051724,-7.443767837734214,51.83377409383765,7.375617645158755,37.01438861094469,-28.14447591248849,67.80823671609903,-1.3896199251021244,14.819385482892963,5,-14.100006103515597,-30.975006103515597,34.106246948242216,103.94999694824222,-29.499999999999986,2,0.0670261690577394,1.3934412287065017,128.89999389648438,1.463770295313115,129.10000610351562,1.6521741293779886,121.4000015258789,0.0670261690577394
1681,2001-05-10,129.5,139.5,128.0,136.5,145880.0,-0.0023112715308500897,-1.3,-1.8421037837751155,72.16174078332402,72.08513989449042,-10.899703334407008,-24.10517450029053,21.89907824335603,109.0634703906106,27.12984844014429,11.5,15.946431198564312,20.30499992370605,-10.48594020112995,51.09594004854205,4.90952986128805,35.70046998612405,-25.06491552015349,48.97958786474639,-16.27285218549268,15.395470062418001,5,-10.25,-29.125,5.1875,80.8125,-41.19999694824219,3,0.14517376873944254,-1.2045439964488784,129.80000305175778,1.3934412287065017,128.89999389648438,1.463770295313115,129.10000610351562,0.14517376873944254
1682,2001-05-11,126.6999969482422,132.89999389648438,125.0,132.80000305175778,41420.0,-0.021621645187318905,1.5079394297561495,0.8714294433593689,70.94800463363165,72.09071421166828,-4.128714519456466,-20.289838905982393,21.43487408351227,111.33974753881928,25.32962132541118,7.899993896484375,16.410779260916982,16.1999969482422,-15.262193684965624,47.66218758145004,0.468901631638289,31.931092264846114,-18.758420916380345,19.99998092651376,-40.85710875980591,15.731095316603918,5,-5.149997711181655,-21.6374969482422,5.643753051757798,81.1125030517578,-31.5,4,0.060773458040316086,-1.3,129.5,-1.2045439964488784,129.80000305175778,1.3934412287065017,128.89999389648438,0.060773458040316086
1683,2001-05-14,131.0,131.60000610351562,125.5,130.0,53150.0,0.0339384621572989,4.545429324455542,-0.1639342622007666,77.52293192691182,72.8368780082635,-4.531435194498215,-22.52339534351799,13.853329349753153,106.78519262146176,23.342481011637823,6.100006103515625,17.71448768234771,18.454999923706055,-12.739902726177974,49.64990257359008,2.8575485987640548,34.05245124864807,-19.902581571324333,46.875,-16.039251273787443,15.597451324942012,5,-1.2999992370605469,-25.9375,1.03125,76.8125,-33.599998474121094,0,-0.0633588019218152,1.5079394297561495,126.6999969482422,-1.3,129.5,-1.2045439964488784,129.80000305175778,-0.0633588019218152
1684,2001-05-15,138.0,141.0,130.80000305175778,130.89999389648438,119040.0,0.05343511450381677,-1.7945243848398311,7.100006103515625,78.90960975161235,73.38269734850394,-9.190077774048802,-27.092650471086458,3.666064801306163,99.31927445477038,21.381038475534112,10.199996948242216,19.293730562076675,23.029999923706058,-8.162447750097982,54.2224475975101,7.433776086804045,38.62622376060807,-24.062323414191894,82.85714285714286,17.169221120867604,15.596223836902016,5,-7.549999237060547,-31.450000762939453,-6.125,69.8125,-46.900001525878906,1,-0.15434784820114344,4.545429324455542,131.0,1.5079394297561495,126.6999969482422,-1.3,129.5,-0.15434784820114344
1685,2001-05-16,164.6999969482422,168.8000030517578,138.0,139.19999694824222,198720.0,0.19347823875537817,-1.2078860064294754,3.59154620830163,85.10415790809668,75.38218598422463,-34.4491866502334,-51.27049067015389,-26.09754709272312,72.15419640703192,20.428885059696693,30.800003051757812,21.108280712263436,46.45999717712402,9.084892647092374,83.83510170715567,27.7724449121082,65.14754944213985,-47.514841552731056,90.6392561236338,21.020407398668908,18.687552265015828,5,-20.349994659423828,-40.749996185302734,-32.98124694824219,35.92500305175781,-71.29999542236328,2,-0.3636915300933993,-1.7945243848398311,138.0,4.545429324455542,131.0,1.5079394297561495,126.6999969482422,-0.3636915300933993
1686,2001-05-17,183.3999938964844,191.5,166.39999389648438,166.39999389648438,234500.0,0.11353975285208273,-1.95294189453125,0.6666666666666685,87.38976317057679,77.0489222976118,-49.40936450326649,-66.66230213960813,-47.78762329472343,52.953423782784625,19.728101387471536,26.800003051757812,22.655641556921736,60.88999443054202,14.762535136690445,107.01745372439359,37.82626478361624,83.95372407746781,-58.98875982909874,87.81953969396152,16.06747199526845,23.06372964692579,5,-25.899993896484403,-46.34999465942386,-51.6812438964844,15.662506103515597,-83.3999938964844,3,-0.4531079259011881,-1.2078860064294754,164.6999969482422,-1.7945243848398311,138.0,4.545429324455542,131.0,-0.4531079259011881
1687,2001-05-18,154.5,181.8000030517578,152.10000610351562,181.8000030517578,196950.0,-0.1575790341236123,1.1758237090255448,-1.6058825324563393,68.65021681486313,76.26402474667339,-17.12080484937931,-35.36172963228694,-21.872204049197137,80.69051204542438,18.759443557072704,31.29998779296878,22.014983431002292,29.315000534057617,-17.755706495948914,76.38570756406415,5.779647019054352,52.85035404906088,-19.354563383396055,43.93939393939394,-25.220461454800414,23.535353515003266,5,3.0,-17.450000762939453,-22.78125,44.5625,-52.599998474121094,4,-0.42847894464881675,-1.95294189453125,183.3999938964844,-1.2078860064294754,164.6999969482422,-1.7945243848398311,138.0,-0.42847894464881675
1688,2001-05-21,150.89999389648438,151.8000030517578,148.0,148.10000610351562,135530.0,-0.023301010378741882,-1.5333353678385417,-0.10256364395492118,63.32287958909377,75.30451668212483,-11.290597943423592,-29.19459505877839,-21.07805863638319,83.10485207550192,17.510474202333665,6.5,22.36109123701729,23.13499488830567,-23.617307352533146,69.88729712914449,-0.24115623211372395,46.51114600872508,-6.737827138537057,33.11366038760346,-31.85245587918945,23.376151120419404,5,6.600006103515625,-13.849994659423828,-19.181243896484375,47.850006103515625,-51.99999237060547,0,-0.36911861630989673,1.1758237090255448,154.5,-1.95294189453125,183.3999938964844,-1.2078860064294754,164.6999969482422,-0.36911861630989673
1689,2001-05-22,152.0,156.89999389648438,148.0,148.89999389648438,80000.0,0.007289636501047303,-2.632655094884874,1.107149863760218,58.65724441163836,73.62961655441651,-9.799832855684372,-27.19990600112368,-24.746912223144562,80.57403203338697,16.26656746692922,8.899993896484375,22.909811358411446,21.3850009918213,-23.88328579509448,66.65328777873708,-1.2491424016365897,44.01914438527919,39.5,26.168224299065418,-34.1183745434314,22.634143393457887,5,6.25,-14.950000762939453,-34.36249923706055,44.875,-46.599998474121094,1,-0.3592105162771124,-1.5333353678385417,150.89999389648438,1.1758237090255448,154.5,-1.95294189453125,183.3999938964844,-0.3592105162771124
1690,2001-05-23,148.1999969482422,151.0,145.0,150.0,103280.0,-0.025000020077354024,2.1578922007573174,-0.5806450025103119,59.81981438308084,72.25829139883393,-3.4814186341001516,-20.472207007310686,-23.371092684141146,82.74692692125558,14.862850404261623,7.0,22.39968497346902,15.059997940063482,-28.060657234880637,58.1806531150076,-6.500329647408563,36.62032552753554,42.43000305175781,6.8817138671875,-49.31199697404482,21.560327587472056,5,10.050003051757812,-7.1999969482421875,-34.624996185302734,43.67500305175781,-26.29999542236328,2,-0.3852901460859197,-2.632655094884874,152.0,-1.5333353678385417,150.89999389648438,1.1758237090255448,154.5,-0.3852901460859197
1691,2001-05-24,149.1999969482422,149.89999389648438,144.1999969482422,147.8000030517578,83410.0,0.006747638465534056,3.071444141689373,-0.7777730682829653,62.9906474351803,71.374140599006,-1.5568169105243896,-18.324115535741242,-26.329920004950537,80.17897126079845,13.510283978366921,5.6999969482421875,22.645208695555908,13.464998245239258,-26.721002310751402,53.65099880122992,-6.628002032756058,33.55799852323459,39.60480305175781,13.297870181814936,-40.67524493427816,20.093000277995326,5,9.300003051757812,-6.4499969482421875,-33.906246185302734,37.67500305175781,-41.099998474121094,3,-0.3739946150382324,2.1578922007573174,148.1999969482422,-2.632655094884874,152.0,-1.5333353678385417,150.89999389648438,-0.3739946150382324
1692,2001-05-25,152.6999969482422,156.89999389648438,149.39999389648438,149.39999389648438,39760.0,0.02345844552003684,-3.545450341935275,2.3571553133514986,61.47859102050244,69.59143605384939,-1.096134275349982,-18.512408333508006,-31.486233285670437,75.66432047138284,12.143179025155659,7.6999969482421875,22.897517368342733,14.259998321533203,-22.54190945217306,51.06190609523945,-4.140955565319928,32.660952208386334,33.42851486865234,66.92914994106742,15.303473601483546,18.400953886853124,5,8.450004577636719,-9.949996948242188,-39.906246185302734,33.23750305175781,-47.499999999999986,4,-0.3451211394988102,3.071444141689373,149.1999969482422,2.1578922007573174,148.1999969482422,-2.632655094884874,152.0,-0.3451211394988102
1693,2001-05-29,149.1999969482422,153.1999969482422,147.3000030517578,152.8000030517578,52210.0,-0.022920760117541628,1.6818191276122043,-1.090909931612945,59.56644626038219,67.44219566593495,5.8748337858602895,-11.99670773646352,-29.576325559200512,77.25080270571698,11.065496601382884,5.899993896484375,23.43280385616802,8.454998397827154,-24.61242374830394,41.52242054395825,-8.078712675238393,24.9887094708927,34.41280397653321,39.3700882006279,-11.395249413837718,16.533711073065543,5,15.550003051757812,-6.4499969482421875,-37.28749656677246,36.73750305175781,-48.999999999999986,1,-0.3170241044895715,-3.545450341935275,152.6999969482422,3.071444141689373,149.1999969482422,2.1578922007573174,148.1999969482422,-0.3170241044895715
1694,2001-05-30,137.30000305175778,149.0,136.5,147.5,85470.0,-0.07975867385984292,-1.1186435198655158,2.8333276819395663,53.202390951786136,63.89755489301155,19.741076008086736,1.5915650533541736,-19.074810550762166,87.04885986275409,10.763371518741375,12.699996948242188,24.112879121075906,-4.464995574951189,-35.63983206336695,26.709840913464575,-20.052413819159085,11.122422669256693,43.94802963442561,3.9215847603545226,-42.841928002747096,15.587418244207885,5,26.699996948242216,5.649997711181669,-27.075002670288058,48.637496948242216,-41.90000152587888,2,-0.27967953876449136,1.6818191276122043,149.1999969482422,-3.545450341935275,152.6999969482422,3.071444141689373,149.1999969482422,-0.27967953876449136
1695,2001-05-31,137.30000305175778,138.69999694824222,132.69999694824222,137.80000305175778,62020.0,0.0,4.217418995302664,0.04901962250941319,53.33904231505086,60.11414146461978,17.26080808615376,2.084349299051297,-20.401379540562232,85.31478309649017,11.479443326755451,6.0,24.073051833579797,-4.7099960327148835,-35.65108406270656,26.231091997276792,-20.180540047710736,10.760547982280954,40.36818701953095,19.00829208100253,-26.339942221520985,15.47054401499584,5,19.949996948242216,5.649997711181669,-27.762502670288058,48.637496948242216,-45.300003051757784,3,-0.23233795205272922,-1.1186435198655158,137.30000305175778,1.6818191276122043,149.1999969482422,-3.545450341935275,152.6999969482422,-0.23233795205272922
1696,2001-06-01,135.0,139.10000610351562,132.5,139.10000610351562,32120.0,-0.01675166060186284,2.2195103796827667,8.20001220703125,53.56835891399933,58.4383794756349,13.380356501106945,5.3352167791979355,-18.716372067775836,85.93954549818261,12.241841366526792,6.600006103515625,23.259279828643713,-7.439999008178717,-37.69918456432387,22.819186547966424,-22.569591786251294,7.689593769893861,38.1713707589841,10.245904202296574,-36.72622022948649,15.129592778072572,6,9.699996948242188,8.25,-27.087499618530273,50.9375,-49.900001525878906,4,-0.09703702573423034,4.217418995302664,137.30000305175778,-1.1186435198655158,137.30000305175778,1.6818191276122043,149.1999969482422,-0.09703702573423034
1697,2001-06-04,133.60000610351562,134.89999389648438,132.80000305175778,134.69999694824222,24050.0,-0.01037032515914349,1.8000162762072747,0.2682900505400184,51.146387232564145,57.085435880464956,12.855841383953361,8.111972792743785,-17.698388569318382,85.33976643589568,12.793608465925294,2.199996948242216,18.59522985833175,-9.449993133544922,-38.38625321229989,19.486266945210048,-23.918123172922407,5.018136905832563,34.69080016439037,5.314039930856299,-39.9490100838764,14.468130039377481,6,11.099990844726562,9.649993896484375,-30.88750648498535,52.337493896484375,-49.70000457763672,0,-0.19086831185948205,2.2195103796827667,135.0,4.217418995302664,137.30000305175778,-1.1186435198655158,137.30000305175778,-0.19086831185948205
1698,2001-06-05,139.0,144.0,134.10000610351562,134.60000610351562,46290.0,0.040419114145102464,-2.6666685504699146,-4.0000277434836455,50.44722724024434,56.17321175031006,6.2472849222084506,3.6803852606419696,-23.405371989142424,77.78144723649285,13.891187453532144,10.399993896484375,11.148240821084158,-4.544998931884777,-32.80733630803974,23.71733844427017,-18.676167619962257,9.586169756192703,24.995909515757262,39.39393939393939,-1.067704470864257,14.131168688077473,6,5.6999969482421875,6.25,-42.06875038146973,46.9375,-56.400001525878906,1,-0.24316548958099138,1.8000162762072747,133.60000610351562,2.2195103796827667,135.0,4.217418995302664,137.30000305175778,-0.24316548958099138
1699,2001-06-06,135.19999694824222,145.10000610351562,135.0,145.10000610351562,21980.0,-0.027338151451494874,1.040403386523265,-2.250005201867117,33.40832282038741,53.23860157667745,8.28483364124753,8.407632329885615,-20.06358779057227,79.05228883279594,15.069026897395737,10.100006103515625,7.446257724515505,-8.660002136230446,-36.37010679148537,19.05010251902449,-22.515054463857922,5.19505019139703,25.016403425624162,21.428536828159704,-12.161931944975787,13.855052327627467,6,9.499999999999972,12.350002288818331,-35.74999618530276,47.925003051757784,-52.3999938964844,2,-0.25887574548835857,-2.6666685504699146,139.0,1.8000162762072747,133.60000610351562,2.2195103796827667,135.0,-0.25887574548835857
1700,2001-06-07,138.5,138.69999694824222,134.5,135.10000610351562,18680.0,0.02440830714679021,1.2105318106618943,-0.343433409318951,19.455786464976583,48.401394802210376,3.871295158296192,6.105881860318306,-23.813059552551664,73.64325939064645,16.281132173595765,4.199996948242216,4.975505308267628,-5.794998931884777,-32.840958371036834,21.250960507267294,-19.317978651460805,7.727980787691251,18.390432329002408,47.61902455210632,20.025299842537812,13.522979719576034,6,6.1999969482421875,17.200000762939453,-34.9375,41.8125,-60.30000305175781,3,-0.311191324722896,1.040403386523265,135.19999694824222,-2.6666685504699146,139.0,1.8000162762072747,133.60000610351562,-0.311191324722896
1701,2001-06-08,148.3000030517578,168.0,145.60000610351562,167.89999389648438,323060.0,0.07075814477803477,1.2626252973729455,-5.764713538160505,44.30147435219578,46.492826283509636,-6.7831145756025535,-2.3330744801310175,-33.87732669123835,61.81970257545399,17.86027678216399,29.5,3.4159931469068283,3.0650039672851506,-23.108605434447213,29.23861336901753,-10.021800733581046,16.151808668151347,-15.800003051757812,44.03409472674416,17.74344138193705,13.086804700866187,6,1.9499969482421875,7.399997711181641,-40.54375457763672,30.137496948242188,-70.80000305175781,4,-0.3796358859959611,1.2105318106618943,138.5,1.040403386523265,135.19999694824222,-2.6666685504699146,139.0,-0.3796358859959611
1702,2001-06-11,134.39999389648438,147.5,133.19999694824222,145.39999389648438,90220.0,-0.09372898765499171,-1.1343297858530512,0.5612247519472482,37.248843209486374,44.01309261118788,4.747277275978547,12.831241181446387,-20.106318986411452,73.06587477325388,19.4042479951538,15.100006103515597,1.5490788834987939,-11.22000503540039,-36.455365455911306,14.015355385110524,-23.837685245655848,1.3976751748550669,33.600006103515625,3.4482667902569224,-21.071378929299264,12.61768021025546,6,15.850006103515625,21.300006866455078,-26.79999542236328,44.037506103515625,-62.29999542236328,0,-0.36681545878889255,1.2626252973729455,148.3000030517578,1.2105318106618943,138.5,1.040403386523265,135.19999694824222,-0.36681545878889255
1703,2001-06-12,122.6999969482422,131.89999389648438,117.5,131.39999389648438,236180.0,-0.08705355267540837,1.9690718406038077,0.7909088134765612,30.544487473912625,41.495547780313046,13.737592235686279,25.16791225087546,-8.63364080445551,82.13681119101831,20.67426630735863,16.899993896484375,-1.217304744534374,-22.505001831054685,-48.99451850029011,3.984514838180729,-35.749760165672384,-9.260243496436985,45.3000030517578,10.297023659885548,-13.435180439053239,13.244758334617709,6,20.0500030517578,31.8000030517578,-14.999998092651381,52.6125030517578,-48.799995422363295,1,-0.3162183894652423,-1.1343297858530512,134.39999389648438,1.2626252973729455,148.3000030517578,1.2105318106618943,138.5,-0.3162183894652423
1704,2001-06-13,116.6999969482422,126.6999969482422,116.5,125.5,84970.0,-0.04889975671744262,-1.2173913764593327,1.0114949584592476,29.67741935483869,38.866478562511695,18.448208701478265,31.08404593257363,-2.7137312079276086,85.30645766016237,21.365146729529403,10.199996948242202,-4.373597671439853,-27.44000167846677,-56.71541783887649,1.8354144819429337,-42.07770975867162,-12.802293598261926,49.28000305175779,0.3883435888198092,-24.422974420775407,14.637708080204854,6,25.5500030517578,37.3000030517578,-8.999998092651381,46.7375030517578,-38.1999969482422,2,-0.2922022225008699,1.9690718406038077,122.6999969482422,-1.1343297858530512,134.39999389648438,1.2626252973729455,148.3000030517578,-0.2922022225008699
1705,2001-06-14,104.8000030517578,116.8000030517578,100.0,116.8000030517578,130270.0,-0.10197081583268752,1.8000005086262998,1.3636358907401747,24.88687954635131,35.67964752166191,28.221001293642942,40.33435480703402,10.31620497171565,94.4577962568821,20.382546852748828,16.8000030517578,-7.636701615752088,-36.34499588012697,-68.84279731637115,-3.847194443882799,-52.59389659824906,-20.096095162004886,58.211196948242204,7.05882801729088,-18.415365364471427,16.248900718122087,6,29.1999969482422,40.9499969482422,3.0499954223632955,58.6374969482422,-26.8000030517578,3,-0.20992365800919677,-1.2173913764593327,116.6999969482422,1.9690718406038077,122.6999969482422,-1.1343297858530512,134.39999389648438,-0.20992365800919677
1706,2001-06-15,100.3000030517578,107.4000015258789,100.0,106.5999984741211,98670.0,-0.04293893004733573,-1.1449275041823448,0.5249996185302747,20.69351371703783,32.29599490882566,30.48723034358862,40.35871615189764,16.128715181044413,96.0552741056505,18.47919672209605,7.400001525878906,-9.565686183337931,-36.68999633789063,-67.65366734787789,-5.726325327903382,-52.17183184288426,-21.208160832897008,57.6703009482422,0.6315853721216806,-18.789227156834446,15.48183550499363,6,33.6999969482422,45.4499969482422,6.962493896484389,63.1374969482422,-21.8000030517578,4,-0.22033903719934433,1.8000005086262998,104.8000030517578,-1.2173913764593327,116.6999969482422,1.9690718406038077,122.6999969482422,-0.22033903719934433
1707,2001-06-18,88.30000305175781,107.5,84.19999694824219,100.5,124200.0,-0.11964107312945571,-1.2843129995100735,1.9365088591867017,18.89683468168667,28.790395735652584,39.544156331842416,49.69265574924114,29.0769867006219,105.2630743886636,17.730562024510363,23.300003051757812,-12.017007858927656,-45.379996490478504,-82.08379243265051,-8.676200548306483,-63.73189446156451,-27.0280985193925,65.0326766282422,8.595401186218977,-7.959016644896822,18.35189797108601,6,37.79999542236328,49.54999542236328,21.512496948242188,75.13749694824219,-12.700004577636719,0,-0.12231033610981079,-1.1449275041823448,100.3000030517578,1.8000005086262998,104.8000030517578,-1.2173913764593327,116.6999969482422,-0.12231033610981079
1708,2001-06-19,95.1999969482422,100.9000015258789,93.5,100.9000015258789,190260.0,0.07814262353354495,1.5964896782405826,0.46721360684094093,27.34122235227143,28.116273461417475,28.807126117702353,40.48129713019581,23.204845459473276,95.70241055550353,17.203377830201138,12.599998474121094,-14.39434332048333,-35.695002746582006,-75.2400707995839,3.8500653064198787,-55.467536773082955,-15.922468720081056,51.21941445858202,25.882352941176496,7.41064973723234,19.772534026500942,6,30.900001525878892,42.65000152587889,18.10625267028807,68.2375030517578,-16.1999969482422,1,-0.24264705057375147,-1.2843129995100735,88.30000305175781,-1.1449275041823448,100.3000030517578,1.8000005086262998,104.8000030517578,-0.24264705057375147
1709,2001-06-20,97.4000015258789,99.1999969482422,87.5,94.0,121820.0,0.023109292522696112,2.342859914354494,-0.5964910167297779,29.022080880087174,29.179195063096433,23.11176260795149,35.81744416295743,22.124583016453343,90.90735305739997,16.543023369255938,11.699996948242202,-16.475857450946492,-30.76499824523927,-71.6899483176548,10.159951827176243,-51.22747328144703,-10.302523209031506,42.797468435087126,40.490804006976,21.17458550475497,20.462475036207756,6,28.699996948242188,40.44999694824219,19.98124885559082,66.0374984741211,-17.800003051757812,2,-0.241273096836206,1.5964896782405826,95.1999969482422,-1.2843129995100735,88.30000305175781,-1.1449275041823448,100.3000030517578,-0.241273096836206
1710,2001-06-21,91.0999984741211,99.5999984741211,90.0,99.5,95670.0,-0.06468175516490027,1.2325581807971655,-2.4705875753121878,27.850654792218307,27.351326223098933,24.56417526674592,39.65337197527799,29.042877378705924,94.3497341294667,16.038168297106264,9.599998474121094,-19.269368666292095,-34.21000137329102,-77.16637465329609,8.746371906714032,-55.68818801329354,-12.731814733288502,43.497724185572565,29.613736575705524,8.77219964055179,21.478186640002527,6,24.75,46.75,27.400001525878906,72.3375015258789,-11.699996948242188,3,-0.13830953551223601,2.342859914354494,97.4000015258789,1.5964896782405826,95.1999969482422,-1.2843129995100735,88.30000305175781,-0.13830953551223601
1711,2001-06-22,93.4000015258789,98.8000030517578,91.5999984741211,91.5999984741211,58100.0,0.025247015261050443,-6.999991522909322,-0.21428603866467455,29.89999924468998,26.534788004788226,15.262673955512184,34.739756682331176,27.155631550128433,89.25630810443525,15.560918163721988,7.7000045776367045,-20.091030053716295,-29.119998550415033,-72.7856458512604,14.545648750430331,-50.952822200837716,-7.287174899992351,36.15794856266962,39.48499301566678,15.99032613256179,21.832823650422682,6,14.649993896484375,44.44999694824219,40.75,70.0374984741211,-12.900001525878906,4,-0.16488224062407464,1.2325581807971655,91.0999984741211,2.342859914354494,97.4000015258789,1.5964896782405826,95.1999969482422,-0.16488224062407464
1712,2001-06-25,100.0,100.5,94.9000015258789,94.9000015258789,50100.0,0.0706637940716992,-1.1960784900376533,2.8333276819395583,30.731227620696686,26.55553690998645,3.6541501946775696,25.285577262583217,20.960102997513076,80.04255689962383,14.70331870952138,7.099998474121094,-20.25550955201784,-19.885000228881836,-62.222554271019476,22.452553813255804,-41.053777249950656,1.283776792186984,25.022154774517887,93.28357146720641,68.83406939306695,21.168777021068824,6,5.4499969482421875,33.0,47.27499961853027,63.4375,-17.400001525878906,0,-0.21499999999999997,-6.999991522909322,93.4000015258789,1.2325581807971655,91.0999984741211,2.342859914354494,97.4000015258789,-0.21499999999999997
1713,2001-06-26,101.9000015258789,102.4000015258789,95.9000015258789,96.8000030517578,41650.0,0.019000015258789027,1.1311480740776874,1.0000000000000029,33.232632507317646,26.950560593595227,-1.683668650688432,20.722753804913964,19.83348704200249,75.56321306503992,13.903592629294264,6.5,-23.8197089770876,-15.619998931884766,-56.31514789438404,25.075150030614495,-35.9675734131344,4.727575549364872,19.03993746601141,96.64429564566433,68.84615480306424,20.34757448124963,6,-1.4000015258789062,24.199996948242188,45.37499809265137,61.537498474121094,-10.300003051757812,1,-0.25809619880210277,-1.1960784900376533,100.0,-6.999991522909322,93.4000015258789,1.2325581807971655,91.0999984741211,-0.25809619880210277
1714,2001-06-27,98.9000015258789,105.0,98.0,104.5,52250.0,-0.029440627625879956,1.1212126116232697,-1.0980392450188237,30.000002311937564,27.518685345327032,-1.6473661173832994,21.816986084029182,23.607300588830583,76.14980873711389,13.750471166645948,7.0,-26.14724196160502,-16.69999885559082,-57.08806329853607,23.68806558735443,-36.89403107706346,3.494033365881805,18.365943261646592,59.33334350585937,32.636154260045224,20.194032221472625,6,-3.0500030517578125,27.199996948242188,48.37499809265137,64.5374984741211,-8.5,2,-0.20121335913904637,1.1311480740776874,101.9000015258789,-1.1960784900376533,100.0,-6.999991522909322,93.4000015258789,-0.20121335913904637
1715,2001-06-28,105.4000015258789,107.0,101.6999969482422,103.0,93700.0,0.06572295146324292,-1.1199979858429234,-0.42857181782635767,27.58620717145513,28.284540173595623,-8.99972291622531,13.496557508406994,17.65666733745161,67.1598850231272,13.788745930240875,8.099998474121094,-26.889487986262026,-8.604998779296878,-47.8892507888734,30.67925323027964,-28.247124784085145,11.037127225491389,8.55934847771826,89.61040054812736,62.41674273720378,19.64212600478826,6,-9.550003051757812,20.699996948242188,42.24999809265137,44.599998474121094,-18.599998474121094,3,-0.2447818090915599,1.1212126116232697,98.9000015258789,1.1311480740776874,101.9000015258789,-1.1960784900376533,100.0,-0.2447818090915599
1716,2001-06-29,121.9000015258789,121.9000015258789,105.6999969482422,107.0999984741211,82780.0,0.1565464872972393,1.189189356378222,6.166664017573027,43.64191609730141,31.033993664219484,-24.712310371342085,-4.2532481814775736,1.951001675754327,48.310486082542184,13.768813249410966,16.5,-26.763712024654097,8.55000114440918,-29.68310575430317,46.78310804312153,-10.566552304946981,27.666554593765355,-37.70000457763672,100.0,66.91923197831933,19.116553449356175,6,-17.200000762939453,4.1999969482421875,27.724998474121094,19.974998474121094,-35.30000305175781,4,-0.3486464271370613,-1.1199979858429234,105.4000015258789,1.1212126116232697,98.9000015258789,1.1311480740776874,101.9000015258789,-0.3486464271370613
1717,2001-07-02,108.0999984741211,115.0,107.5,109.6999969482422,98070.0,-0.1132075707876683,-4.357151615390694,-0.10810798271633291,42.72908453574184,32.74375612904953,-8.725938854946904,7.94579110439706,16.304645514674974,59.68693069097827,13.74780338174082,14.400001525878906,-25.292740009117992,-3.975001525878909,-41.047894073254724,33.09789102149692,-22.511447799566838,14.561444747809006,-23.146001434326166,46.923065185546875,10.507547766590775,18.536446273687915,7,-3.3999977111816406,18.0,42.525001525878906,32.525001525878906,-25.400001525878906,0,-0.25531913842467324,1.189189356378222,121.9000015258789,-1.1199979858429234,105.4000015258789,1.1212126116232697,98.9000015258789,-0.25531913842467324
1718,2001-07-03,105.1999969482422,106.6999969482422,102.5,106.3000030517578,33360.0,-0.026827026520015562,3.4210636213237735,0.6875044703525975,44.090442117518386,34.418018488764105,-4.758690270337269,8.626006642813707,19.790808797797197,60.2017417057633,13.086516529046063,5.599998474121094,-22.993083469909394,-5.185002899169902,-40.10923668223019,29.739230883890386,-22.647119790700046,12.277113992360242,-19.5070798187256,30.12550832034906,-10.39911747082716,17.462116891530144,7,0.7500038146972514,20.900001525878892,46.75000381469725,30.4250030517578,-23.6999969482422,1,-0.21482888906584452,-4.357151615390694,108.0999984741211,1.189189356378222,121.9000015258789,-1.1199979858429234,105.4000015258789,-0.21482888906584452
1719,2001-07-05,100.1999969482422,104.3000030517578,95.3000030517578,104.3000030517578,45570.0,-0.04752851848902595,3.3902373668579897,3.7272575946733957,47.455749094220494,36.59636230009768,0.7602010431057948,11.456849169616362,25.469578662952728,62.743302577527786,12.434896114348167,9.899993896484403,-19.226851192944707,-8.435002899169902,-41.58628358659361,24.716277788253805,-25.010643242881756,8.140637444541952,-13.782938130798357,18.42103074273317,-25.248847627741494,16.575640343711857,7,6.550003051757798,25.900001525878892,53.5500030517578,32.9250030517578,-16.000000000000014,3,-0.08582833069908569,3.4210636213237735,105.1999969482422,-4.357151615390694,108.0999984741211,1.189189356378222,121.9000015258789,-0.08582833069908569
1720,2001-07-06,95.4000015258789,98.3000030517578,93.5,97.5,38020.0,-0.04790414739076998,1.5945930341652235,0.5121939873017326,47.29878650574674,38.529560884659546,6.966945599674304,13.557439774132632,30.819520059927754,64.95215282923846,11.831458286841661,6.699996948242202,-17.08707794661248,-11.079998397827154,-41.5522520629882,19.39225526733388,-26.31612523040768,4.15612843475337,-8.273283854266367,6.690145858434443,-40.67130424144032,15.236126832580519,7,12.299999237060547,30.699996948242188,58.07499885559082,30.974998474121094,-13.400001525878906,4,-0.05241090062921716,3.3902373668579897,100.1999969482422,3.4210636213237735,105.1999969482422,-4.357151615390694,108.0999984741211,-0.05241090062921716
1721,2001-07-09,92.0,95.5999984741211,91.5,95.0999984741211,70600.0,-0.035639428422405195,1.0,1.4761908221950146,52.253347547609835,40.92090754320545,11.339994019777961,13.200099669971152,34.75419291197238,65.73489145982037,9.844270795357136,4.099998474121094,-15.23762922059413,-11.664999771118161,-35.563578787629126,12.233579245392804,-23.61428927937365,0.2842897371373283,-4.1778166513021375,2.127659574468085,-48.06630927395932,11.949289508255486,7,14.700000762939453,34.099998474121094,58.10000038146973,34.375,-10.0,0,-0.05652170595915418,1.5945930341652235,95.4000015258789,3.3902373668579897,100.1999969482422,3.4210636213237735,105.1999969482422,-0.05652170595915418
1722,2001-07-10,85.0999984741211,93.6999969482422,85.0,92.3000030517578,48460.0,-0.07500001658564026,-1.3513500417039153,2.322583265037909,43.84896663539017,42.10050022410239,17.773202944313567,17.093698205725985,42.07780175808688,70.14054583937883,8.833791312302141,8.699996948242202,-12.731423885968809,-16.10000152587891,-36.5755057976921,4.375502745934284,-26.337753661785513,-5.862249389972305,36.80000305175781,0.46082252619484393,-50.62694160606898,10.237752135906597,7,18.35000228881836,41.0,58.875,41.275001525878906,-7.599998474121094,1,0.017626322290195562,1.0,92.0,1.5945930341652235,95.4000015258789,3.3902373668579897,100.1999969482422,0.017626322290195562
1723,2001-07-11,83.9000015258789,86.0,82.0,84.69999694824219,89690.0,-0.014101021971311911,1.3529401204995006,0.1111104046861409,41.676942673241804,43.39793804202509,18.04948225623781,16.061328877837184,43.55112517753304,68.67418206138706,8.86066666626518,4.0,-10.538883980862408,-15.35999870300293,-34.57177087978826,3.8517734737824014,-24.965884791395595,-5.754112614610264,37.26199996948242,8.520185048715224,-42.094228121359535,9.605886088392662,7,18.049999237060547,41.099998474121094,60.07499694824219,42.474998474121094,-9.700004577636719,2,-0.014302795659265621,-1.3513500417039153,85.0999984741211,1.0,92.0,1.5945930341652235,95.4000015258789,-0.014302795659265621
1724,2001-07-12,82.5999984741211,89.4000015258789,80.69999694824219,87.5,85480.0,-0.01549467256394299,1.0,6.125036955091219,44.41524354910181,45.26783097287472,18.767811832634607,15.468749672289675,44.670100541641375,67.35303125548003,8.845732057999735,8.700004577636719,-8.880308336063365,-14.955001831054688,-33.69673450060887,3.786730838499494,-24.32586816583178,-5.584135496277597,36.99552296142578,10.795459471456546,-40.720783170698304,9.37086633477709,7,18.700000762939453,41.75,62.375,43.775001525878906,-11.400001525878906,3,-0.013317173056192289,1.3529401204995006,83.9000015258789,-1.3513500417039153,85.0999984741211,1.0,92.0,-0.013317173056192289
1725,2001-07-13,82.80000305175781,85.19999694824219,81.9000015258789,82.9000015258789,74850.0,0.0024213629701141937,-2.4736766022719516,0.02040784550636587,42.8378396072553,45.178489140647365,16.790571858190972,14.267557804320887,43.787972417177684,64.63615844875187,9.561881941414423,3.2999954223632812,-7.699290882095454,-13.654997253417974,-33.172705599113755,5.862711092277806,-23.413851426265865,-3.8961430805700843,34.46178691455077,14.09399925139774,-37.335374311713835,9.758854172847894,7,15.049995422363281,41.54999542236328,63.324995040893555,43.57499694824219,-11.100006103515625,4,0.01690813822324677,1.0,82.5999984741211,1.3529401204995006,83.9000015258789,-1.3513500417039153,85.0999984741211,0.01690813822324677
1726,2001-07-16,78.19999694824219,84.19999694824219,78.19999694824219,83.9000015258789,57390.0,-0.05555562722189977,-1.1052614671715448,57.0009155413138,34.8611122001834,44.304269992251996,16.248549667261813,18.05255925476638,47.831765871811626,66.98633874317972,10.409348359386517,6.0,-6.00684441114997,-17.150003051757807,-38.193867258259345,3.893861154743732,-27.671935155008583,-6.62807094850703,36.86808543698241,0.0,-44.22930566352266,10.521932103250771,7,14.25,44.900001525878906,72.00000190734863,48.17500305175781,-10.5,0,0.04859339130502649,-2.4736766022719516,82.80000305175781,1.0,82.5999984741211,1.3529401204995006,83.9000015258789,0.04859339130502649
1727,2001-07-17,77.5,81.4000015258789,72.5,78.9000015258789,160470.0,-0.008951367973907831,1.7812498137355295,0.24561410553451896,32.768363103951884,43.046261212966826,13.579492585740354,18.86940575778212,48.11713785105752,65.52935237367768,10.62652053040383,8.900001525878906,-4.626520548450017,-17.309999847412115,-39.6310924836413,5.011092788817066,-28.470546165526713,-6.149453529297517,34.618635550266006,29.585796145305192,-7.68234192212579,11.16054631811459,7,10.900001525878906,32.5,75.47500038146973,48.875,-9.0,1,0.058064516129032295,-1.1052614671715448,78.19999694824219,-2.4736766022719516,82.80000305175781,1.0,82.5999984741211,0.058064516129032295
1728,2001-07-18,72.0999984741211,78.0,72.0,77.80000305175781,61610.0,-0.0696774390435988,-1.0338977790708952,4.071427403665375,31.69399003926428,41.29495465130503,15.411138693214866,23.66331062643954,52.78298510970876,68.99849681835573,10.86728726117572,6.0,-6.6787526455243835,-21.555001449584964,-46.073564369685215,2.9635614705152875,-33.81428290963508,-9.295719989534845,36.056773521118316,0.5747038238609731,-32.50186370006798,12.259281460050122,7,13.050003051757812,29.849998474121094,80.87500190734863,54.275001525878906,-3.2999954223632812,2,0.07489600055701984,1.7812498137355295,77.5,-1.1052614671715448,78.19999694824219,-2.4736766022719516,82.80000305175781,0.07489600055701984
1729,2001-07-19,73.9000015258789,77.9000015258789,73.9000015258789,75.80000305175781,58460.0,0.024965368791288967,-3.2105229343430897,0.3333333333333333,27.00730439183492,39.04034552753704,10.603192205576008,21.093976186388005,50.26105529058475,65.05891181385624,10.825342533718684,5.8000030517578125,-7.789445346599166,-18.579998397827154,-44.55217817427548,7.392181378621174,-31.566088286051325,-5.593908509602983,29.91795782993178,14.393954281420687,-11.055110712150999,12.986089888224164,7,9.89999771118164,25.449996948242188,74.7249984741211,52.474998474121094,-1.9000015258789062,3,0.004059477891326324,-1.0338977790708952,72.0999984741211,1.7812498137355295,77.5,-1.1052614671715448,78.19999694824219,0.004059477891326324
1730,2001-07-20,78.5,79.0999984741211,73.5,74.0999984741211,76160.0,0.062246256821932855,1.0,-2.3157884169822154,11.660785339488427,34.53006083774577,3.7479624188895855,16.339344320443985,44.94868344307382,58.53392752212932,10.761113904214684,5.599998474121094,-8.962686638879632,-13.349999999999994,-40.06380513164363,13.363805131643645,-26.706902565821807,0.00690256582181803,21.49980423311341,53.27870185194218,35.72066366039673,13.356902565821818,7,4.349998474121094,18.450000762939453,69.625,47.875,-6.0,4,-0.09299366944914411,-3.2105229343430897,73.9000015258789,-1.0338977790708952,72.0999984741211,1.7812498137355295,77.5,-0.09299366944914411
1731,2001-07-23,78.0,85.5,77.80000305175781,79.9000015258789,90140.0,-0.006369426751592355,-5.695662846433251,-0.4318183788582615,15.24250456221823,31.351565051837774,2.2945109029401323,16.470932811636004,44.72548390494529,57.126409264503934,10.452813836092986,7.6999969482421875,-10.386047840874937,-13.079999923706055,-40.48454073002311,14.324540882611004,-26.78227032686459,0.6222704794524816,18.639827725139796,44.44444444444444,29.336793695585595,13.702270403158531,7,2.700000762939453,18.950000762939453,61.875,48.375,-7.900001525878892,0,-0.08076926989433098,1.0,78.5,-3.2105229343430897,73.9000015258789,-1.0338977790708952,72.0999984741211,-0.08076926989433098
1732,2001-07-24,78.5,82.5,77.5,78.5999984741211,80500.0,0.0064102564102563875,-3.761908221950147,0.052630733585772395,17.359424240129258,28.64961855926972,0.8491426002141225,15.04920010097294,43.5834498801303,54.56272042906676,10.260489374829728,5.0,-11.58255646115002,-11.504999923706052,-39.1221935253417,16.112193677929596,-25.313596724523876,2.3035968771117723,15.18304839812302,48.148148148148145,33.49681360371332,13.808596800817826,7,2.200000762939453,18.450000762939453,61.375,47.875,-12.5,1,-0.1375796567102906,-5.695662846433251,78.0,1.0,78.5,-3.2105229343430897,73.9000015258789,-0.1375796567102906
1733,2001-07-25,75.5999984741211,79.5,74.80000305175781,78.5,84020.0,-0.03694269459718347,-1.0888910741018916,29.0004577706569,18.29897976539617,25.747811472191316,2.7356577135325324,16.73590493186073,45.655858600212085,55.36121877546023,10.280933535347794,4.6999969482421875,-13.27865445765643,-13.090001296997073,-40.82672619061171,14.64672359661757,-26.958363743804398,0.7783611498102516,15.481084116227166,17.499987284342446,3.1881212312618565,13.868362446807321,7,3.1500015258789062,21.35000228881836,56.375,50.775001525878906,-13.299999237060547,2,-0.09391532562730831,-3.761908221950147,78.5,-5.695662846433251,78.0,1.0,78.5,-0.09391532562730831
1734,2001-07-26,79.0,80.19999694824219,74.0,74.19999694824219,69150.0,0.04497356606485603,-1.3846156103372487,-1.655172595229263,28.07487410994686,24.10748197249038,-1.3731026949269847,12.40459425061428,41.225043964762676,49.89806790956993,10.523341080551338,6.1999969482421875,-13.628598255225882,-8.694999694824219,-36.317071414298084,18.92707202464964,-22.50603555456115,5.116036164912714,9.791352679506474,45.83333333333333,29.29507746201549,13.81103585973693,7,-0.25,17.950000762939453,52.974998474121094,52.0625,-12.5,3,-0.12911388542078717,-1.0888910741018916,75.5999984741211,-3.761908221950147,78.5,-5.695662846433251,78.0,-0.12911388542078717
1735,2001-07-27,79.5999984741211,81.4000015258789,75.0999984741211,77.4000015258789,49330.0,0.007594917393937806,1.1724137023853685,0.45833240615055965,32.080929762631115,23.798572812762348,-2.765588835148151,10.300744429022387,38.71919888749977,47.157586749999794,10.88164518976958,6.3000030517578125,-13.70986140965556,-6.8050010681152315,-33.333751969778405,19.723749833547934,-20.06937651894681,6.459374382716348,7.176391883844602,48.69563890540082,29.08145098273068,13.264375450831583,7,-0.8499984741210938,17.35000228881836,52.375,51.462501525878906,-18.39999771118164,4,-0.09547736959557784,-1.3846156103372487,79.0,-1.0888910741018916,75.5999984741211,-3.761908221950147,78.5,-0.09547736959557784
1736,2001-07-30,79.4000015258789,80.5999984741211,78.69999694824219,80.5999984741211,60750.0,-0.0025125245235677607,2.166677263074908,-0.5454539149251971,39.784955057685316,24.57819414095495,-2.656868359685035,7.540078442029568,36.36888179603993,45.15428956550761,11.369386754875434,1.9000015258789062,-14.047550670601424,-4.879998016357419,-25.61284405097615,15.852848018261312,-15.246421033666778,5.4864250009519395,5.603221989130901,63.52942971622243,39.77845875436688,10.366423017309364,7,-0.6500015258789062,17.549999237060547,47.44999694824219,52.39999771118164,-18.500000000000007,0,-0.08690178077175459,1.1724137023853685,79.5999984741211,-1.3846156103372487,79.0,-1.0888910741018916,75.5999984741211,-0.08690178077175459
1737,2001-07-31,80.5,82.9000015258789,79.0,80.0,43840.0,0.013853884798258775,-2.120001220703125,-0.4166677263074908,43.88489169145534,25.932738768976183,-3.672798589044831,4.496896961772734,33.61044513276016,42.03461447794615,11.781712716520854,3.9000015258789062,-14.28455196732395,-2.3999996185302734,-19.875394946867686,15.07539570980714,-11.13769728269898,6.337698045638433,2.9428366932086334,73.0336953437556,45.39989941656006,8.737697664168705,7,-1.0,16.450000762939453,42.44999694824219,54.79999923706055,-24.5,1,-0.12919256553886826,2.166677263074908,79.4000015258789,1.1724137023853685,79.5999984741211,-1.3846156103372487,79.0,-0.12919256553886826
1738,2001-08-01,82.5999984741211,83.69999694824219,80.5,82.80000305175781,50450.0,0.026086937566721646,2.2000091553083623,-0.4000091552734375,50.0,28.487482725438966,-4.6117097204641055,0.6502917594042401,29.958273945110562,38.046359174507074,12.547030333707262,3.1999969482421875,-13.433203763609683,0.8299987792968722,-13.146387111256928,14.806384669850672,-6.158194165980035,7.818191724573779,-10.599998474121094,88.65980597735721,56.463137679708154,6.988192945276901,8,-3.0999984741210938,14.35000228881836,36.625,54.45000076293945,-31.799999237060547,2,-0.20096850824182444,-2.120001220703125,80.5,2.166677263074908,79.4000015258789,1.1724137023853685,79.5999984741211,-0.20096850824182444
1739,2001-08-02,91.5999984741211,93.0999984741211,82.5999984741211,83.9000015258789,97440.0,0.10895883978520571,-1.0388343473758594,-38.49910356666031,61.764699282530955,34.05458427466591,-12.110472460338244,-9.514865428587399,19.443217669003104,27.330979501178575,12.97898413416526,10.5,-12.088167219722791,10.259998703002935,-1.7147822594608328,22.234779665466704,4.272608221771051,16.24738918423482,-19.36599853515625,91.66666666666666,54.81808019204303,5.987390481231888,8,-8.049999237060547,5.350002288818359,21.700000762939453,45.45000076293945,-44.599998474121094,3,-0.3198689926325534,2.2000091553083623,82.5999984741211,-2.120001220703125,80.5,2.166677263074908,79.4000015258789,-0.3198689926325534
1740,2001-08-03,90.4000015258789,99.0,88.5,99.0,64820.0,-0.013100403583316766,1.4418608983702368,-1.1168833613738465,67.94118722830093,39.90999345978622,-10.107896278541261,-9.179289134116061,19.205481291923036,26.910957594554688,13.517734058069902,10.5,-10.09889002324718,9.310001754760748,-1.5893273716007315,20.209330881122227,3.860337191580001,14.759666317941495,-17.331361645507812,57.635481865721175,15.459656982604791,5.4496645631807406,8,-3.9000015258789062,6.549999237060547,20.574996948242188,46.64999771118164,-50.400001525878906,4,-0.26438054339011297,-1.0388343473758594,91.5999984741211,2.2000091553083623,82.5999984741211,-2.120001220703125,80.5,-0.26438054339011297
1741,2001-08-06,86.80000305175781,93.1999969482422,86.0,92.9000015258789,32540.0,-0.03982299129818623,1.1492562467190657,0.7093022740035433,62.60163223583063,44.93690545930859,-5.7310222656152945,-6.312480028970185,21.264033276175326,29.1030433457141,13.842340532759536,7.199996948242202,-7.890898857390553,5.970003128051758,-4.04579562591897,15.985801882022486,0.9621037510663939,10.977902505037122,-12.17548156420898,39.00001525878906,-4.571387405584169,5.0078993769853675,8,-0.3000030517578125,10.14999771118164,24.17499542236328,50.249996185302734,-47.20000457763672,0,-0.29493089157558416,1.4418608983702368,90.4000015258789,-1.0388343473758594,91.5999984741211,2.2000091553083623,82.5999984741211,-0.29493089157558416
1742,2001-08-07,86.5999984741211,90.0,84.30000305175781,86.4000015258789,30730.0,-0.0023042001221758035,-1.59091129776181,-0.03278639315905791,72.87066466232585,51.00042600341188,-4.761974314749253,-6.3182787713037385,19.77565328199853,28.02937079476422,13.676185702560245,5.6999969482421875,-5.153503548450516,5.694998550415036,-4.476681048833925,15.866678149663997,0.6091587507905558,10.780838350039517,-10.512948275825195,32.97296472497889,-15.374749695721867,5.085839799624481,8,-0.09999847412109375,6.900001525878906,28.80000114440918,51.25,-49.099998474121094,1,-0.2967667136382478,1.1492562467190657,86.80000305175781,1.4418608983702368,90.4000015258789,-1.0388343473758594,91.5999984741211,-0.2967667136382478
1743,2001-08-08,82.69999694824219,90.9000015258789,82.0,86.30000305175781,49950.0,-0.04503466044568527,-2.5600006103515627,-18.000305180437934,63.01774647067096,54.88296737682568,0.28058181399698867,-2.648582291696769,22.019973769066326,30.689942527333272,13.21014661991894,8.900001525878906,-3.172806965603641,1.854997253417963,-8.256273602759805,11.966268109595731,-3.200638174670914,6.91063268150684,-5.238169761844048,4.1176291073069855,-46.52048960826215,5.055635428088881,8,4.350002288818359,6.650001525878906,32.700002670288086,55.150001525878906,-49.29999542236328,2,-0.32285366304127416,-1.59091129776181,86.5999984741211,1.1492562467190657,86.80000305175781,1.4418608983702368,90.4000015258789,-0.32285366304127416
1744,2001-08-09,81.5,84.0,78.80000305175781,82.4000015258789,40890.0,-0.014510241747568653,1.5365848212208897,0.25,54.934211516974905,57.42222090508609,2.092551446624327,-1.6181850311475898,21.89984011706214,30.810579245622208,12.973626937560631,5.1999969482421875,-1.3685301653516149,0.7100002288818388,-9.373003155192876,10.793003612956554,-4.331501463155519,5.751501920919196,-2.7458824447857495,13.366323545297082,-35.41191760740635,5.041501692037356,8,7.349998474121094,6.650001525878906,34.52499961853027,56.349998474121094,-47.40000152587891,3,-0.37668712592563747,-2.5600006103515627,82.69999694824219,-1.59091129776181,86.5999984741211,1.1492562467190657,86.80000305175781,-0.37668712592563747
1745,2001-08-10,84.19999694824219,84.5,77.19999694824219,80.0999984741211,24220.0,0.033128796910947056,2.1063812518363285,-4.555546136565931,59.50920044390919,59.61380372577763,0.1270444639689714,-4.4353214538271,17.883868535790953,27.085861879486103,12.788512053838334,7.3000030517578125,0.7032230156075201,3.3399974822998075,-6.820897788241297,13.500892752840912,-1.7404501529707375,8.420445117570353,14.800003051757812,43.749999999999964,-5.346080417555349,5.080447635270552,8,3.9000015258789062,1.3000030517578125,32.22500228881836,53.650001525878906,-47.19999694824219,4,-0.44180520542190826,1.5365848212208897,81.5,-2.5600006103515627,82.69999694824219,-1.59091129776181,86.5999984741211,-0.44180520542190826
1746,2001-08-13,82.0,86.0,80.0,85.5999984741211,35630.0,-0.02612823073609527,1.7272717814803449,-0.8780487351017408,55.10204263209312,60.860153830292944,3.0560083895080794,-2.040667096000803,18.78934146498726,28.6171621529908,12.262821403850737,6.0,2.0685437902127006,0.9500003814697209,-9.143353366977124,11.043354129916565,-4.096676492753701,5.996677255693143,16.56399993896484,35.03650691907888,-13.59374084002986,5.046676874223423,8,6.099998474121094,3.5,34.89999961853027,55.849998474121094,-41.599998474121094,0,-0.5121951219512195,2.1063812518363285,84.19999694824219,1.5365848212208897,81.5,-2.5600006103515627,82.69999694824219,-0.5121951219512195
1747,2001-08-14,82.0,85.0,79.0,84.19999694824219,60160.0,0.0,2.1578922007573174,0.611110522423012,60.19108968940332,61.992497129115534,3.677933517739092,-1.7773799353898596,17.513260057731344,28.071409820908897,11.359942550161573,6.0,3.218150394843633,0.7250003814697266,-9.234892932446698,10.684893695386151,-4.254946275488479,5.704947038427932,16.13671987915039,35.03650691907888,-16.807300856346316,4.979946656958211,8,6.099998474121094,3.5,34.39999961853027,55.849998474121094,-43.900001525878906,1,-0.5170731893399867,1.7272717814803449,82.0,2.1063812518363285,84.19999694824219,1.5365848212208897,81.5,-0.5170731893399867
1748,2001-08-15,77.5,84.4000015258789,76.0,83.30000305175781,30970.0,-0.054878048780487854,1.1000003814697266,2.636368680598423,47.69230660884287,60.4288979431502,8.245524964318705,3.3180347781118655,20.48449364586348,32.00392909084218,10.501545910486763,8.400001525878906,3.9188348793168615,-4.044999694824213,-13.2194433832546,5.1294439936061735,-8.632221539039406,0.5422221493909802,20.21798542053223,15.0,-36.05070610314734,4.587221844215191,8,10.0,8.0,37.27499961853027,60.349998474121094,-41.5,2,-0.5161290322580645,2.1578922007573174,82.0,1.7272717814803449,82.0,2.1063812518363285,84.19999694824219,-0.5161290322580645
1749,2001-08-16,74.19999694824219,79.0999984741211,72.0,77.5,42050.0,-0.042580684538810476,1.1846149151141827,0.568965744036579,42.32954095956571,57.583159468846276,9.854031377886471,7.000588927449385,22.308368308840514,34.661603539564794,9.75709849053971,7.099998474121094,4.349139150213389,-7.360002517700195,-16.482652746597537,1.7626477111971468,-11.921327632148873,-2.798677403251517,22.64926905546875,15.714263916015625,-34.16232442403293,4.561325114448673,8,8.400001525878906,11.300003051757812,39.27500343322754,62.55000305175781,-38.29999542236328,3,-0.5498651900325966,1.1000003814697266,77.5,2.1578922007573174,82.0,1.7272717814803449,82.0,-0.5498651900325966
1750,2001-08-17,71.19999694824219,74.0999984741211,71.0,73.4000015258789,34910.0,-0.04043126850925116,-1.3846156103372487,0.6666674373118663,39.210518126340794,54.98414679001407,11.00096525970828,9.935023675902826,23.66055985025926,36.98532956808842,9.145306454828834,3.1999969482421875,4.340821537810712,-9.995002365112299,-20.157985789509382,0.16798105928478435,-15.07649407731084,-4.913510652913757,24.1583130952461,1.33331298828125,-44.8823503905721,5.081491712198542,8,9.750003814697266,13.800003051757812,41.62500190734863,64.9000015258789,-33.099998474121094,4,-0.5210674166333239,1.1846149151141827,74.19999694824219,1.1000003814697266,77.5,2.1578922007573174,82.0,-0.5210674166333239
1751,2001-08-20,71.69999694824219,72.9000015258789,66.30000305175781,72.0,59120.0,0.007022472211107855,5.28569456352724,0.13636473978616934,38.235288117807656,51.135771618400945,9.089650108472597,9.421909541217076,21.16865546939185,35.84501527709902,9.366553005566075,6.599998474121094,3.048436344800365,-9.180002212524414,-20.120724307237225,1.760719882188397,-14.65036325988082,-3.7096411651680086,21.70964829176704,28.876977421068396,-13.37027448645241,5.470361047356407,8,6.900005340576172,10.950004577636719,39.400001525878906,64.4000015258789,-33.69999694824219,0,-0.4839609264319906,-1.3846156103372487,71.19999694824219,1.1846149151141827,74.19999694824219,1.1000003814697266,77.5,-0.4839609264319906
1752,2001-08-21,67.69999694824219,72.0,67.0,71.30000305175781,30030.0,-0.0557880079532983,1.0,11.999898275774376,31.043252848064952,47.58305010477805,11.31683139237596,13.25068432656957,23.537309384140983,39.32463260337025,9.574154218712982,5.0,1.3914562204205794,-12.64000205993652,-25.0436365765335,-0.23636754333954002,-18.84181931823501,-6.43818480163803,22.9986840729419,7.734773560815763,-27.45844734915134,6.201817258298492,8,8.450004577636719,14.950004577636719,40.07500076293945,67.1500015258789,-29.699996948242188,1,-0.4032495812848351,5.28569456352724,71.69999694824219,-1.3846156103372487,71.19999694824219,1.1846149151141827,74.19999694824219,-0.4032495812848351
1753,2001-08-22,68.5,71.0,67.30000305175781,69.09999847412111,43460.0,0.011816884605909683,-1.4666709052299634,0.16666596024244873,12.861736965448642,42.90833071016402,9.265050528733212,12.534125431357921,21.45880510862419,38.02357476482251,9.558898712858891,3.6999969482421875,0.05939282733001505,-11.484999084472662,-24.83049453058466,1.8604963616393349,-18.157746807528667,-4.812251361416656,19.758813224241464,17.187482304864755,-10.413520109022667,6.672747723056,8,7.650001525878906,14.150001525878906,30.700000762939453,63.5,-29.5,2,-0.44379564271356065,1.0,67.69999694824219,5.28569456352724,71.69999694824219,-1.3846156103372487,71.19999694824219,-0.44379564271356065
1754,2001-08-23,68.80000305175781,71.0,67.0,68.0,42020.0,0.0043796065950045815,-1.857139743107667,-1.3333418104598949,14.238418542962705,37.878243832281086,7.793691691332427,12.048517156980026,20.05085449571915,37.32894876969476,9.48496444840369,4.0,-1.7106903534096602,-10.674996185302732,-24.927734407934736,3.5777420373292728,-17.80136529661874,-3.5486270739867223,17.262929155235284,32.0513008614374,7.908681499521279,7.126369111316006,8,7.349998474121094,13.849998474121094,24.749996185302734,62.94999694824219,-37.500003814697266,3,-0.47674420925653993,-1.4666709052299634,68.5,1.0,67.69999694824219,5.28569456352724,71.69999694824219,-0.47674420925653993
1755,2001-08-24,72.0,77.4000015258789,70.9000015258789,76.80000305175781,135330.0,0.04651158148692014,1.1666666666666667,-5.9999809265864315,25.167782657517535,34.55221494621713,2.99621694442844,8.695791622346988,16.140881816166115,34.41755476691631,9.181194718934153,8.599998474121094,-2.8822492247428784,-7.094999313354492,-21.733733709671654,7.5437350829626695,-14.41436651151308,0.22436788480409575,12.086639291469567,51.351330917128955,27.88647395603589,7.319367198158583,8,3.6500015258789062,10.650001525878906,19.57499885559082,59.75,-41.79999923706055,4,-0.5013888676961262,-1.857139743107667,68.80000305175781,-1.4666709052299634,68.5,1.0,67.69999694824219,-0.5013888676961262
1756,2001-08-27,72.5,73.5999984741211,70.5999984741211,73.5,48170.0,0.00694444444444442,4.0000127156898895,0.20833320087865137,26.578074437040627,30.817435473732385,1.1252595363336013,8.065898994805607,15.067148611905111,34.316779555582,8.874849464385791,3.0,-3.680065815328618,-6.24999923706055,-21.18078746308082,8.68078898895972,-13.715393350070684,1.2153948759495847,9.807975667498397,52.884607625432004,29.35748001866306,7.465394113010136,8,2.8500022888183594,10.150001525878906,17.399999618530273,59.25,-46.10000038146973,0,-0.47448277966729524,1.1666666666666667,72.0,-1.857139743107667,68.80000305175781,-1.4666709052299634,68.5,-0.47448277966729524
1757,2001-08-28,70.09999847412111,72.80000305175781,68.0,72.5999984741211,43240.0,-0.03310346932246744,2.310336481544816,2.499999999999986,27.97202946440315,28.62629356879464,1.8547783040484092,10.168135018454052,17.240554623483973,36.98135963784594,8.963479724569295,4.8000030517578125,-5.039062282068471,-8.130000686645488,-23.521468486630695,7.2614671133397195,-15.825734586638092,-0.4342667866528842,10.60717993180323,29.807673262424128,3.667352352018259,7.695733899992603,8,2.600002288818345,12.550003051757798,18.725002288818345,61.65000152587889,-38.09999847412111,1,-0.4579172492560253,4.0000127156898895,72.5,1.1666666666666667,72.0,-1.857139743107667,68.80000305175781,-0.4579172492560253
1758,2001-08-29,66.0,71.80000305175781,62.5,70.0,45000.0,-0.05848785397099132,1.4473672586804371,1.6000000000000092,25.396825396825406,26.74488072849016,4.6398849432856935,13.66115285001986,20.839201875365887,41.31480196304885,9.390828410750537,9.300003051757812,-6.292612748868578,-11.399999237060541,-27.56988725501087,4.7698887808897865,-19.484943246035698,-3.3150552280853844,13.266460870507686,23.489930480349702,-4.089982237838182,8.084944008975162,8,3.950000762939453,14.75,22.825000762939453,65.75,-33.5,2,-0.4242424242424242,2.310336481544816,70.09999847412111,4.0000127156898895,72.5,1.1666666666666667,72.0,-0.4242424242424242
1759,2001-08-30,62.29999923706055,65.30000305175781,56.70000076293945,65.0,76660.0,-0.056060617620294795,4.212111754213787,0.6750001907348633,16.307699783595183,24.200123134851758,7.235213820866079,15.867033491807405,23.913596733803075,45.25145525379314,10.261632572295795,9.299999237060547,-7.957180328562956,-13.63500003814697,-29.696759768964284,2.4267596926703447,-21.665879903555634,-5.604120172738305,14.95448632898622,27.053131728125983,1.4558934147920866,8.030879865408657,8,4.750001907348633,15.55000114440918,25.55000114440918,69.45000076293945,-27.799999237060547,3,-0.3739967820609542,1.4473672586804371,66.0,2.310336481544816,70.09999847412111,4.0000127156898895,72.5,-0.3739967820609542
1760,2001-08-31,66.5,67.90000152587889,61.29999923706055,62.4000015258789,26850.0,0.06741574340888579,-1.0952378069013244,-1.5185175242904339,27.536236851736575,23.011339660843863,2.5685132841166194,10.31347586509969,19.32699480496403,41.09139227929073,10.436583661024326,6.600002288818345,-8.820357642270551,-8.23999919891358,-23.29518200578346,6.815183607956307,-15.76759060234852,-0.7124077954786401,7.87685769361174,57.98816901955269,32.19757569302857,7.5275914034349425,8,0.5500011444091797,11.350000381469727,21.350000381469727,65.25,-32.099998474121094,4,-0.5293233197434504,4.212111754213787,62.29999923706055,1.4473672586804371,66.0,2.310336481544816,70.09999847412111,-0.5293233197434504
1761,2001-09-04,61.20000076293945,69.69999694824219,60.599998474121094,68.90000152587889,56910.0,-0.07969923664752698,-1.0449422502328465,-1.8780496655160477,23.869352200298792,22.214239588869845,6.95371237574777,14.332063382830313,24.096688226465517,46.279565218170575,10.81810430754389,9.099998474121094,-9.40686090203478,-12.259998321533203,-27.35093581297575,2.8309391699093354,-19.80546706725447,-4.714529575811937,10.70209696037817,27.950306585517087,3.1917308848651196,7.54546874572127,9,5.850000381469727,16.649999618530273,26.649999618530273,70.54999923706055,-26.200000762939453,1,-0.5065359413977737,-1.0952378069013244,66.5,4.212111754213787,62.29999923706055,1.4473672586804371,66.0,-0.5065359413977737
1762,2001-09-05,60.9000015258789,65.0,60.5,61.4000015258789,53720.0,-0.004901948256873623,-5.923060671150468,0.06493505850110168,26.68539939873523,23.750202081457246,6.914865912456342,13.289313097289671,23.63919164342797,46.41855363779769,11.428578302293841,4.5,-9.663809081940443,-11.274997711181648,-26.027819641527977,3.477824219164681,-18.651408676354812,-3.8985867460084833,8.873802622985785,27.814570372943397,1.7463520398206178,7.376410965173163,9,6.1499996185302805,16.949998855590827,26.949998855590827,70.8499984741211,-30.000001907348626,2,-0.5665024801795475,-1.0449422502328465,61.20000076293945,-1.0952378069013244,66.5,4.212111754213787,62.29999923706055,-0.5665024801795475
1763,2001-09-06,56.0,60.599998474121094,55.70000076293945,60.5,82990.0,-0.08045979315446627,1.0851067628944968,9.0,25.537641520636598,25.005671301198788,11.013457421757849,16.955788453215533,27.64788888121987,51.295071524378415,12.53506511166678,5.200000762939446,-10.098834776413995,-14.83999938964844,-30.393153528801008,0.7131547495041275,-22.61657645922473,-7.063422320072156,13.699996948242188,2.142852277170529,-24.192636875670306,7.776577069576286,9,10.55000114440918,21.350000381469727,32.22500038146973,75.75,-26.70000076293945,3,-0.4285714285714286,-5.923060671150468,60.9000015258789,-1.0449422502328465,61.20000076293945,-1.0952378069013244,66.5,-0.4285714285714286
1764,2001-09-07,50.79999923706055,55.9000015258789,47.599998474121094,55.099998474121094,120110.0,-0.09285715648106163,1.81355780974506,0.9555553860134549,24.111681540595285,24.888326732651873,14.965417604604738,20.804556081954317,31.97449789257,56.45069275158595,14.098861448431634,8.400001525878906,-10.039356341951901,-18.505000114440918,-35.61067389290855,-1.399326335973285,-27.057837003674734,-9.952163225207102,16.65999832153321,14.479642461001191,-14.3980569912827,8.552836889233816,9,9.799999237060547,22.5,37.42500114440918,76.10000228881836,-21.499999999999996,4,-0.3602362108641528,1.0851067628944968,56.0,-5.923060671150468,60.9000015258789,-1.0449422502328465,61.20000076293945,-0.3602362108641528
1765,2001-09-10,47.0,50.5,44.599998474121094,50.4000015258789,178740.0,-0.07480313571123642,2.2777800147925547,0.7906981695659833,21.077290046499996,24.277128467036245,16.59094668297245,22.846059586669128,34.62939512184475,60.027286986711374,15.65062569712063,6.200000762939453,-9.669459259399105,-20.444999504089353,-38.77719386115044,-2.1128051470282756,-29.611096682619888,-11.278902325558818,16.88519772338868,9.561759648525019,-18.518105814529516,9.166097178530539,9,11.700000762939453,24.799999237060547,43.25,73.0,-17.79999923706055,0,-0.26595744680851063,1.81355780974506,50.79999923706055,1.0851067628944968,56.0,-5.923060671150468,60.9000015258789,-0.26595744680851063
1766,2001-09-17,40.0,43.900001525878906,38.20000076293945,42.0,99120.0,-0.14893617021276595,-1.03571511288101,0.5882350301248764,19.69366064156023,23.357309708942587,20.669638956272635,27.97234916871473,39.8474172815404,66.78166661662858,17.642602396331704,8.799999237060547,-9.651986335988504,-25.34499950408936,-46.11699163206657,-4.573007376112145,-35.73099556807797,-14.959003440100751,20.028157873535164,6.7164152548609275,-22.94815606881054,10.385996063988609,9,15.000001907348633,25.69999885559082,51.72500038146973,80.0,-11.100000381469727,0,-0.13999996185302732,2.2777800147925547,47.0,1.81355780974506,50.79999923706055,1.0851067628944968,56.0,-0.13999996185302732
1767,2001-09-18,39.599998474121094,43.5,38.5,41.599998474121094,74900.0,-0.0100000381469727,-1.3809541109750736,1.0,18.101545718596284,22.546723078028236,18.20241235635641,26.385793103893633,38.86893580116387,66.88332675038956,19.619459456901232,5.0,-10.425062111173517,-23.625000953674316,-45.844183754635935,-1.4058181527126976,-34.734592354155126,-12.515409553193507,16.062527977294927,6.249990420681111,-23.960419949232087,11.109591400480811,9,14.350000381469727,24.950002670288086,52.12500190734863,80.4000015258789,-9.599998474121094,1,-0.11616158210529293,-1.03571511288101,40.0,2.2777800147925547,47.0,1.81355780974506,50.79999923706055,-0.11616158210529293
1768,2001-09-19,37.5,40.70000076293945,32.5,40.70000076293945,120790.0,-0.05303026654138532,4.124999254942118,1.6000003814697266,16.772819463088226,22.598403042416354,17.69539974814476,26.704600518256996,39.63111779024106,68.69688772707536,21.483856570676274,8.200000762939453,-11.498339863602396,-23.72499942779541,-47.66807822050376,0.21807936491293134,-35.696538824149584,-11.753460031441236,14.67002131372071,21.367519974177444,-8.254358666072743,11.97153939635417,9,13.599998474121094,24.200000762939453,52.5,82.5,-8.0,2,-0.1760000101725261,-1.3809541109750736,39.599998474121094,-1.03571511288101,40.0,2.2777800147925547,47.0,-0.1760000101725261
1769,2001-09-20,33.400001525878906,35.0,31.79999923706055,34.5,94300.0,-0.10933329264322922,2.047621988657622,0.34374944120658846,9.79166825612387,20.626784309570496,19.293765797311195,29.0823075739791,42.479264166481116,72.55235823083599,23.005690240593783,5.70000076293945,-12.775457093272841,-25.784998130798343,-51.925047343950396,0.35505108235371097,-38.85502273737437,-12.714973524222316,14.836015525097665,8.556161623208682,-17.5604274554617,13.070024606576027,9,17.34999656677246,25.499998092651367,54.799997329711914,86.5999984741211,-4.700000762939457,3,-0.1227545539374183,4.124999254942118,37.5,-1.3809541109750736,39.599998474121094,-1.03571511288101,40.0,-0.1227545539374183
1770,2001-09-21,34.09999847412109,34.09999847412109,29.5,31.399999618530273,119800.0,0.020957991504874984,2.4074077213744065,-2.454547819030504,10.165970998801754,19.104186398293052,15.102716227553678,26.836270854285544,40.66448054134798,71.56631001126505,24.550876237639212,4.599998474121087,-13.733195246964378,-23.230001258850102,-50.995037777491554,4.535035259791357,-37.112519518170835,-9.347482999529369,10.84881501407228,31.94443046310945,8.833202482447533,13.88251825932073,9,13.150001525878913,23.650001525878913,54.40000152587891,85.9000015258789,-7.299999237060536,4,-0.14076244726824005,2.047621988657622,33.400001525878906,4.124999254942118,37.5,-1.3809541109750736,39.599998474121094,-0.14076244726824005
1771,2001-09-24,37.0,38.5,34.0,36.0,809840.0,0.08504403682245787,1.25,0.37037052735386444,16.01642654177226,17.91874496974161,9.397154228455491,22.34919600527452,36.77001510425893,68.40060329448598,25.376813012227185,4.5,-14.094151989820801,-18.594999885559083,-46.91040216976293,9.720402398644758,-32.752701027661004,-4.437298743457163,4.85905079055469,53.57142857142857,30.013985436229607,14.15770114210192,9,8.049999237060547,20.75,49.79999923706055,83.0,-12.79999923706055,0,-0.21081079019082571,2.4074077213744065,34.09999847412109,2.047621988657622,33.400001525878906,4.124999254942118,37.5,-0.21081079019082571
1772,2001-09-25,40.400001525878906,41.900001525878906,36.79999923706055,39.400001525878906,150960.0,0.09189193313186239,1.5500011444091797,1.0,23.333334922790527,17.67382201442538,3.110525637494,17.706924308271695,32.616995995158675,64.7312127088899,26.03437019908507,5.100002288818359,-15.239371074640523,-13.829998588562013,-42.31993056724518,14.659933390121154,-28.0749645779036,0.41496740077957384,-10.900001525878906,87.90322729501696,61.67953906776901,14.244965989341583,9,2.299999237060547,16.849998474121094,46.39999771118164,79.5999984741211,-15.500001907348633,1,-0.2846535018069767,1.25,37.0,2.4074077213744065,34.09999847412109,2.047621988657622,33.400001525878906,-0.2846535018069767
1773,2001-09-26,38.099998474121094,43.0,34.59999847412109,42.20000076293945,100460.0,-0.05693076645763262,1.9473685619463277,-4.100002288818359,24.03433522068063,17.665227978879308,2.9104573540318057,18.564471487376636,34.160415042894414,66.67386523519711,26.793611617209066,8.400001525878913,-15.88270185843919,-14.610001564025879,-43.138097101607826,13.918093973556061,-28.874049332816853,-0.3459537952349052,-8.351998443603517,63.703692400897,36.03232879050769,14.26404776879097,9,1.9000015258789062,18.85000228881836,48.70000076293945,81.9000015258789,-14.399997711181644,2,-0.21259839366195532,1.5500011444091797,40.400001525878906,1.25,37.0,2.4074077213744065,34.09999847412109,-0.21259839366195532
1774,2001-09-27,36.0,38.5,32.5,38.5,79930.0,-0.05511807239434641,3.8,0.6097557571658118,15.730337078651672,17.071122093562828,3.0064594981863593,19.05831246344377,35.505737619862515,68.18032720097679,27.621091503622726,6.0,-16.978232971620145,-15.069999885559085,-43.474380609753766,13.3343808386356,-29.272190247656425,-0.8678095234617444,-5.7219199707031265,48.148148148148145,23.307367076139993,14.202190362097342,9,0.7000007629394531,18.299999237060547,50.5,84.0,-13.100000381469727,3,-0.18055555555555558,1.9473685619463277,38.099998474121094,1.5500011444091797,40.400001525878906,1.25,37.0,-0.18055555555555558
1775,2001-09-28,35.900001525878906,38.599998474121094,34.5,37.5,83780.0,-0.002777735392252567,1.1578965332391036,0.6399993896484375,17.811705180388103,16.86201593121037,1.5269108627260408,17.1968097271194,34.827890691863786,67.43269129727028,29.546018403540575,4.099998474121094,-17.773391119918927,-13.364998435974123,-40.738614090447285,14.008617218499044,-27.051806263210707,0.32180939126246244,-5.113044697753907,32.38096691313244,7.605794382068126,13.686807827236583,9,0.5999984741210938,17.549999237060547,48.14999771118164,84.0999984741211,-11.400001525878906,4,-0.20055711579146474,3.8,36.0,1.9473685619463277,38.099998474121094,1.5500011444091797,40.400001525878906,-0.20055711579146474
1776,2001-10-01,38.099998474121094,38.5,35.599998474121094,36.79999923706055,36920.0,0.061281249435499285,1.7619032048871668,-0.8125002980235081,22.33009133422935,17.331854332947376,-1.0850489025450685,12.95154422544708,32.00786964490399,64.48505026502727,31.53531500878939,2.9000015258789062,-18.110592418102847,-9.445001411437985,-34.929235909172505,16.039233086296534,-22.187118660305245,3.297115837429274,-6.824519919121094,53.333318801153276,27.747020305956067,12.74211724886726,10,-1.8499984741210938,15.35000228881836,44.87500190734863,81.4000015258789,-14.69999885559082,0,-0.29658791836267173,1.1578965332391036,35.900001525878906,3.8,36.0,1.9473685619463277,38.099998474121094,-0.29658791836267173
1777,2001-10-02,38.0,40.400001525878906,36.5,39.79999923706055,57690.0,-0.0026246319718100652,1.599997711184551,-1.3846156103372487,25.27472112881523,18.27651007358371,-1.3811172962271314,11.092084008605681,31.49646492191252,63.90906868210544,33.153099533525236,3.9000015258789062,-17.9756292194583,-7.939999961853026,-31.406563202600893,15.526563278894841,-19.673281582226963,3.793281658520911,-6.255540587200002,52.38095238095239,22.844855289402393,11.733281620373933,10,-1.75,15.450000762939453,42.62500190734863,79.1500015258789,-14.70000076293945,1,-0.3631578746594881,1.7619032048871668,38.099998474121094,1.1578965332391036,35.900001525878906,3.8,36.0,-0.3631578746594881
1778,2001-10-03,38.0,39.0,35.0,38.599998474121094,130850.0,0.0,4.714279486215334,0.33333262690761434,29.487176195403507,20.464899844614784,-1.455829625293461,9.367094968372072,31.046540738465964,63.1032788237587,34.247784227976,4.0,-17.151107158601924,-6.539999961853027,-28.24213690218734,15.162136978481286,-17.391068432020184,4.311068508314129,-5.805318963712004,69.62023971746136,36.60244238475961,10.851068470167156,10,-1.75,15.450000762939453,41.400001525878906,79.1500015258789,-13.29999923706055,2,-0.3447368521439401,1.599997711184551,38.0,1.7619032048871668,38.099998474121094,1.1578965332391036,35.900001525878906,-0.3447368521439401
1779,2001-10-04,39.0,40.0,36.70000076293945,39.0,158420.0,0.026315789473684292,2.299999237060547,-0.0,35.9154899308089,23.32595750372669,-1.7633694617791207,6.885014537049848,29.54093182402258,61.29831700349307,34.72010441160446,3.299999237060547,-16.177718432366802,-4.375,-24.50770488816103,15.75770488816103,-14.441352444080515,5.691352444080515,-6.373106205163523,76.27116671515857,38.62215128493989,10.066352444080515,10,-1.25,14.450000762939453,40.400001525878906,67.9000015258789,-11.0,3,-0.39230767274514233,4.714279486215334,38.0,1.599997711184551,38.0,1.7619032048871668,38.099998474121094,-0.39230767274514233
1780,2001-10-05,31.29999923706055,38.900001525878906,30.29999923706055,38.400001525878906,110680.0,-0.19743591699844742,1.12345675523826,-100.0,35.05154233744504,25.440970369912556,6.143765196102738,12.451080789782392,36.487130042516014,68.12603810594996,35.88171504156398,8.70000076293945,-15.058052317548103,-10.31500072479248,-27.933087094261968,7.303085644677008,-19.124043909527227,-1.5059575400577323,11.70000076293945,9.900987855290817,-30.352918743830536,8.809043184734744,10,5.350000381469723,22.150001525878903,48.10000228881836,67.79999923706055,-2.599998474121101,4,-0.268370601382773,2.299999237060547,39.0,4.714279486215334,38.0,1.599997711184551,38.0,-0.268370601382773
1781,2001-10-08,30.20000076293945,30.79999923706055,27.10000038146973,30.5,112400.0,-0.03514372207455696,7.222240589329775,0.04225340004932293,34.228187318073765,26.65150952494402,6.903748228624419,11.709932485330167,36.82112107883887,68.3432951200744,37.50352034253368,4.19999885559082,-13.151169879236413,-9.864999198913576,-25.57999736601867,5.849998968191517,-17.722498282466123,-2.0075001153610295,12.545999221801761,23.308271539306176,-20.369214171111217,7.857499083552548,10,4.849999427795414,20.14999866485596,48.95000076293945,66.29999923706055,5.79999923706055,0,-0.1887417423490374,1.12345675523826,31.29999923706055,2.299999237060547,39.0,4.714279486215334,38.0,-0.1887417423490374
1782,2001-10-09,26.399999618530273,30.0,25.29999923706055,30.0,58500.0,-0.12582784928510415,1.611111258283056,12.000031789224582,32.38094857490454,27.578911008746676,9.508975593781486,13.484093236439769,39.779046065611,71.27420428271347,39.25416499493873,4.900001525878899,-11.32579331090907,-11.940000247955325,-25.443902083641277,1.56390158773063,-18.6919511657983,-5.188049330112349,15.720160382080081,7.482995403938769,-37.404817456213436,6.7519509178429775,10,6.450000762939453,22.650001525878906,52.60000228881836,67.70000267028809,14.899999618530273,1,-0.11363636527836485,7.222240589329775,30.20000076293945,1.12345675523826,31.29999923706055,2.299999237060547,39.0,-0.11363636527836485
1783,2001-10-10,32.0,32.900001525878906,27.20000076293945,28.0,105090.0,0.2121212296358923,-1.0357151128810087,-1.1111109933735537,47.87878532164433,31.15096081352364,3.299692075520589,6.3177998498549215,33.47817025437644,64.7601936668162,40.34478504681063,6.500001907348633,-9.855469302253866,-5.139999866485596,-16.053130309682146,5.773130576710955,-10.59656508808387,0.31656535511267947,9.110950354797367,45.57823411704164,-3.7439648492498563,5.456565221598276,10,0.8500003814697266,16.55000114440918,45.67500114440918,62.10000228881836,18.299999237060547,2,-0.2718750238418578,1.611111258283056,26.399999618530273,7.222240589329775,30.20000076293945,1.12345675523826,31.29999923706055,-0.2718750238418578
1784,2001-10-11,32.5,39.29999923706055,31.5,35.0,160790.0,0.015625,-2.466666327582465,-0.625,47.56097787905852,34.45643555782035,2.515542255132793,4.613027171700402,32.15904535429202,63.22804165451693,40.298046338374974,7.799999237060547,-9.073985350950899,-3.7249999046325684,-12.715023541234231,5.2650237319690945,-8.2200117229334,0.770011913668263,7.662293287733156,51.42857687813894,-0.08800106005213593,4.495011818300831,10,0.35000038146972656,14.999998092651367,42.85000038146973,59.70000076293945,19.599998474121094,3,-0.23999997652493998,-1.0357151128810087,32.0,1.611111258283056,26.399999618530273,7.222240589329775,30.20000076293945,-0.23999997652493998
1785,2001-10-12,34.5,37.79999923706055,32.900001525878906,34.799999237060554,60380.0,0.06153846153846154,-1.8000017438635079,0.1199996948242216,46.081504421043114,37.095481456355216,0.3308612231866874,1.7165513342212506,29.326929344483645,59.77071811140357,39.9984661260662,5.299999237060547,-8.155278265267228,-1.0999999046325684,-8.540429876679433,6.340430067414296,-4.820214890655997,2.620215081390864,4.799999237060547,65.71429116385323,13.860407898199995,3.7202149860234313,10,-1.6499996185302734,12.999998092651367,37.95000076293945,54.80000114440918,13.200000762939453,4,-0.18840579710144922,-2.466666327582465,32.5,-1.0357151128810087,32.0,1.611111258283056,26.399999618530273,-0.18840579710144922
1786,2001-10-15,34.400001525878906,36.5,33.5,36.099998474121094,37880.0,-0.002898506496263553,1.4,5.666670905229829,39.51048755174685,38.67723328112538,-0.16671067929777195,1.4498347352875953,28.582940874093552,58.09943088734104,39.1970341485979,3.0,-6.658874580457024,-0.9199984550476046,-8.079416064803645,6.239419154708436,-4.499707259925621,2.6597103498304158,4.899997711181641,65.00001634870256,16.97471058071929,3.57970880487802,10,-1.7500019073486328,13.099996566772461,38.04999923706055,54.89999961853027,14.299999237060547,0,-0.16569768924723394,-1.8000017438635079,34.5,-2.466666327582465,32.5,-1.0357151128810087,32.0,-0.16569768924723394
1787,2001-10-16,35.0,36.400001525878906,30.20000076293945,33.09999847412109,150860.0,0.017441815334505728,1.6382956273872287,-1.1176499627505405,44.23791892730106,40.31620469578068,-1.3823838355818978,0.51389375261315,27.093064643641995,56.17510373526606,38.487596737800416,6.200000762939457,-5.415504296759416,-0.09000005722045756,-6.960195044335414,6.780194929894499,-3.525097550777936,3.3450974363370207,3.4599992370605506,64.4628117411983,17.659775644131074,3.4350974935574787,10,-2.3500003814697266,10.149999618530273,37.45000076293945,54.30000114440918,15.4000015258789,1,0.02857142857142847,1.4,34.400001525878906,-1.8000017438635079,34.5,-2.466666327582465,32.5,0.02857142857142847
1788,2001-10-17,30.899999618530273,37.70000076293945,28.5,36.0,127930.0,-0.11714286804199214,1.164705576121257,-2.6842085714170887,41.17646748243572,40.90075775707255,1.7931351351123297,4.315335900188657,30.169497969398265,58.97097112313284,37.39022967377903,9.200000762939453,-4.569433143566734,-3.8600004196166964,-10.875292058749466,3.155291219516073,-7.367646239183081,-0.3523546000503117,-5.600000381469723,22.22222025992925,-23.402288685502377,3.5076458195663847,10,1.3999996185302734,12.049999237060547,41.55000114440918,58.400001525878906,21.600000381469727,2,0.3365695710977792,1.6382956273872287,35.0,1.4,34.400001525878906,-1.8000017438635079,34.5,0.3365695710977792
1789,2001-10-18,29.29999923706055,30.60000038146973,27.0,30.5,220030.0,-0.05177994825961829,4.142852082549938,0.23529424964349344,39.14473089815058,41.35555648603982,2.092544894400362,5.894646854794811,30.41609412567367,59.22673081005979,36.24578020948859,3.8999996185302734,-4.061675869389973,-5.255000686645506,-12.666080820592693,2.1560794473016784,-8.960540753619096,-1.5494606196719154,-3.751999969482423,21.296290736466243,-24.929262039975985,3.705540066973592,10,2.9999999999999964,11.300001144409176,42.650001525878906,59.50000190734863,23.10000228881835,3,0.71672356815074,1.164705576121257,30.899999618530273,1.6382956273872287,35.0,1.4,34.400001525878906,0.71672356815074
1790,2001-10-19,29.29999923706055,29.70000076293945,27.0,29.399999618530273,42360.0,0.0,6.714258466552113,0.08333359824269453,34.39716278478342,41.37433153789645,1.9880776640525752,5.814729122861809,29.073471044131477,57.929518332362676,34.88754681945538,2.7000007629394496,-3.90486759094221,-5.0150007247924755,-12.790069150075642,2.7600677004906906,-8.902534937434059,-1.1274665121508924,-3.5089599395751954,21.495318439853136,-22.846709523737573,3.887534212641584,10,2.9999999999999964,8.600000381469723,37.64999961853027,55.45000076293945,29.20000076293945,4,0.7781569908104851,4.142852082549938,29.29999923706055,1.164705576121257,30.899999618530273,1.6382956273872287,35.0,0.7781569908104851
1791,2001-10-22,29.20000076293945,30.0,28.5,29.5,49160.0,-0.0034129172943668795,1.3076936620234927,2.999980926586573,34.39716278478342,41.59835533899411,2.158274322574819,5.586850155846552,27.918058933012556,56.70258613653405,34.28093408842734,1.5,-4.174986135194246,-4.724999237060548,-12.712588492370745,3.2625900182496466,-8.718793864715646,-0.7312046094054487,-3.170782236145012,20.560753327788323,-21.82403068324204,3.9937946276550975,10,3.949998855590824,5.399999618530277,36.04999923706055,54.04999923706055,32.79999923706055,0,0.6335616272818783,6.714258466552113,29.29999923706055,4.142852082549938,29.29999923706055,1.164705576121257,30.899999618530273,0.6335616272818783
1792,2001-10-23,28.899999618530273,30.0,27.60000038146973,29.5,28650.0,-0.010274011526394733,1.9999988079073843,2.000006357844921,34.035085981609015,40.06016652343463,3.1851461576227464,5.250311794193372,26.939727337756885,55.604555836206885,34.29093862193772,2.39999961853027,-3.862406019516328,-4.450000286102295,-12.12456520653275,3.2245646343281607,-8.287282746317523,-0.6127178258870671,-2.637365447012936,17.757004514533463,-20.307642961045048,3.8372824602152282,10,4.25,5.5,31.450000762939453,51.150001525878906,36.60000038146973,1,0.6851211559087254,1.3076936620234927,29.20000076293945,6.714258466552113,29.29999923706055,4.142852082549938,29.29999923706055,0.6851211559087254
1793,2001-10-24,30.0,30.0,28.60000038146973,28.899999618530273,41330.0,0.03806229743907763,1.5454529691339014,-1.8333328035146055,34.26573342627323,38.582917139791824,1.9798090083192967,3.7021783021298873,24.673547806760617,53.15461238773756,34.111954876341194,1.3999996185302699,-3.3829480807131205,-2.944999980926511,-10.416341875433048,4.526341913580023,-6.680670928179779,0.7906709663267577,-3.508618496654222,83.33332450301644,48.031901624019135,3.7356709472532668,10,2.3999996185302734,4.149999618530273,29.25,50.05000114440918,40.400001525878906,2,0.68000005086263,1.9999988079073843,28.899999618530273,1.3076936620234927,29.20000076293945,6.714258466552113,29.29999923706055,0.68000005086263
1794,2001-10-25,29.5,30.10000038146973,28.70000076293945,30.10000038146973,162390.0,-0.01666666666666672,3.6666624281168123,-0.5454547030866125,45.79439385612635,38.55101596591218,2.245662117177279,3.8896719613320343,24.016199932681822,52.478065928832066,33.73632018734445,1.3999996185302805,-2.480688795390229,-3.119999980926515,-10.597292072374358,4.357292110521325,-6.858646026650433,0.618646064797403,-2.7844461114623478,80.6451513665535,40.39036669748971,3.73864604572392,10,2.8500003814697266,4.649999618530273,26.899999618530273,44.25,36.30000305175781,3,0.7796610169491525,1.5454529691339014,30.0,1.9999988079073843,28.899999618530273,1.3076936620234927,29.20000076293945,0.7796610169491525
1795,2001-10-26,28.70000076293945,29.399999618530273,27.79999923706055,29.0,64630.0,-0.02711861820544237,1.909095638061015,0.4999984105438195,46.445497373282436,39.32157261274947,2.387479416799799,4.345399040053255,23.538650940013174,52.08492221842445,33.40328100834026,1.7000007629394496,-2.5907752033888087,-3.5599991798400943,-11.065618043959194,3.945619684279009,-7.312808611899644,0.1928102522194557,-1.7647579369137603,44.00001525878878,1.5354497669979636,3.7528094320595513,10,3.649999618530277,5.449998855590824,26.12499809265137,40.54999732971193,33.599998474121094,4,0.8257839767566646,3.6666624281168123,29.5,1.5454529691339014,30.0,1.9999988079073843,28.899999618530273,0.8257839767566646
1796,2001-10-29,26.79999923706055,29.0,26.20000076293945,28.10000038146973,43220.0,-0.06620214199897811,-1.2400010986336407,4.33334816830482,51.04166573534405,40.0775444803098,3.459892910305989,5.644840722555426,24.183609103483743,52.80534384858532,33.12916403894353,2.7999992370605504,-2.7916733871694817,-4.895000743865964,-12.249333798978864,2.459332311246932,-8.572167271422412,-1.217834216309516,10.900001525878903,15.384577764323243,-30.20348528677523,3.677166527556448,10,5.150001525878903,7.350000381469723,25.70000076293945,40.10000228881836,41.20000076293945,0,1.1828358830362542,1.909095638061015,28.70000076293945,3.6666624281168123,29.5,1.5454529691339014,30.0,1.1828358830362542
1797,2001-10-30,24.20000076293945,28.10000038146973,24.0,28.10000038146973,122100.0,-0.09701487119916319,1.1025645038472183,2.9999970656200765,25.925923745600144,38.38303962066141,4.87998605901501,7.544794086838483,25.472475730397637,54.22102214537961,33.329197004670554,4.10000038146973,-3.1910616729455086,-6.804999256134035,-14.257438049416702,0.6474395371486281,-10.531218652775369,-3.078779859492702,13.270000000000007,3.2787008267573503,-40.56279804872675,3.726219396641332,10,3.0999994277954137,9.29999923706055,27.199998855590824,40.04999923706055,41.29999923706055,1,1.5619833903042069,-1.2400010986336407,26.79999923706055,1.909095638061015,28.70000076293945,3.6666624281168123,29.5,1.5619833903042069
1798,2001-10-31,24.899999618530273,27.0,24.5,24.899999618530273,40950.0,0.028925571633155567,-5.250005960470162,-0.0,26.82926120111125,37.01465409876815,3.6200719340087346,6.127200386906374,23.587517021981874,52.24252761366196,33.38752475060448,2.7999992370605504,-3.4035459278130347,-5.450000381469728,-12.610859099513348,1.7108583365738923,-9.030429740491542,-1.8695710224479178,12.031201113891605,14.754091184391502,-26.965767351925575,3.5804293590218106,10,2.15000057220459,8.600000381469727,25.075000762939453,39.35000038146973,37.000001907348626,2,1.6305221286531952,1.1025645038472183,24.20000076293945,-1.2400010986336407,26.79999923706055,1.909095638061015,28.70000076293945,1.6305221286531952
1799,2001-11-01,23.70000076293945,25.70000076293945,22.899999618530273,25.29999923706055,69180.0,-0.048192725862445385,1.3333328035146095,-100.0,15.384605979540012,34.90214778707443,4.40545404599564,6.453041280551734,23.670565865989946,52.20474853157931,33.734145805203944,2.800001144409176,-3.9322387036006603,-5.884999275207523,-12.394352942276317,0.6243543918612744,-9.13967610874192,-2.630322441673126,12.713951940185556,12.307709913987324,-25.287407016185497,3.2546768335343987,11,2.7999992370605504,7.94999980926514,24.774999618530277,40.54999923706055,36.29999923706055,3,1.9704641037803654,-5.250005960470162,24.899999618530273,1.1025645038472183,24.20000076293945,-1.2400010986336407,26.79999923706055,1.9704641037803654
1800,2001-11-02,22.899999618530273,24.79999923706055,22.0,24.20000076293945,61970.0,-0.03375532146227467,1.2400010986336472,0.8125014901175347,14.723914750629362,32.716231338835094,4.695975799146169,6.947680168947159,23.418005589296627,51.69706196508338,33.50606499425731,2.7999992370605504,-4.105673086950233,-6.265000438690187,-13.365563992345258,0.8355631149648879,-9.815282215517726,-2.7147186618626478,12.703115899519048,12.857137407575333,-20.392742643100316,3.5502817768275374,11,3.15000057220459,8.30000114440918,22.600000381469727,41.35000038146973,35.000001907348626,4,1.8733626265440466,1.3333328035146095,23.70000076293945,-5.250005960470162,24.899999618530273,1.1025645038472183,24.20000076293945,1.8733626265440466
1801,2001-11-05,24.5,25.20000076293945,23.0,23.29999923706055,43530.0,0.06986901345513719,-1.4444463282463578,-0.9230766973553899,19.65317785244001,31.118241546705203,2.6364157114997617,5.16348967966001,20.746215434027434,48.62892378674678,32.93918708964954,2.300001144409176,-4.055018402640549,-4.380000019073485,-11.757804739502866,2.9978047013558964,-8.068902379288176,-0.6910976588587943,10.014866276605375,40.983603994425515,11.199380583657856,3.6889023602146906,11,1.5500001907348633,6.700000762939453,20.475000381469727,39.75,35.599998474121094,0,1.5428571117167569,1.2400010986336472,22.899999618530273,1.3333328035146095,23.70000076293945,-5.250005960470162,24.899999618530273,1.5428571117167569
1802,2001-11-06,23.399999618530273,24.60000038146973,22.60000038146973,24.20000076293945,41600.0,-0.044897974753866365,1.4999994039536833,-0.6666671964853935,23.776222377122068,29.952740319021743,3.2119680491421683,6.352931949531236,20.868497642205483,48.461428611338306,32.210167715971416,2.0,-3.911483395152363,-5.330000400543213,-13.034845277481793,2.3748444763953707,-9.182422839012503,-1.477577962073923,10.11367735594667,27.99999237060547,-2.6275550517723616,3.8524224384692918,11,2.65000057220459,7.80000114440918,21.450000762939453,40.85000038146973,35.10000038146973,1,1.9059829533566037,-1.4444463282463578,24.5,1.2400010986336472,22.899999618530273,1.3333328035146095,23.70000076293945,1.9059829533566037
1803,2001-11-07,23.29999923706055,23.399999618530273,22.100000381469727,23.0,48820.0,-0.0042735206452966246,4.1999969482421875,-0.37499850988601835,26.562498603016067,27.81586306867616,2.527410864531877,6.079426546549943,19.943668971220713,47.46729966468213,32.08965415038861,1.2999992370605469,-3.781045113149034,-4.995000743865962,-12.902219593521554,2.9122181057896306,-8.948610168693758,-1.0413913190381656,9.292583579458235,35.13510727029612,3.1897746639283895,3.953609424827796,11,2.4000005722045863,7.70000076293945,21.550001144409176,40.95000076293945,44.20000076293945,2,1.8111588903323614,1.4999994039536833,23.399999618530273,-1.4444463282463578,24.5,1.2400010986336472,22.899999618530273,1.8111588903323614
1804,2001-11-08,24.70000076293945,25.399999618530273,23.0,23.399999618530273,45400.0,0.06008590436569983,-1.2857135072047812,4.333348168304808,33.802823144465506,26.411121487696498,0.4189867895503454,4.284790293333938,17.50430530321785,45.06600482655003,32.93702486200446,2.3999996185302734,-3.5923253646441147,-3.2049992561340375,-11.007691328808885,4.59769281654081,-7.10634529247146,0.6963467802033847,7.045175428257831,79.41179605504149,44.23842082371269,3.901346036337423,11,0.7999992370605504,6.29999923706055,20.149999618530277,39.54999923706055,59.39999771118164,3,1.506072858862229,4.1999969482421875,23.29999923706055,1.4999994039536833,23.399999618530273,-1.4444463282463578,24.5,1.506072858862229
1805,2001-11-09,28.0,28.70000076293945,24.5,24.5,118820.0,0.13360320385139257,-1.4000004359653997,2.6923053222316033,46.55172224797022,25.912238877988294,-3.342219886208511,0.4984131108104286,13.078699558519986,40.96374525668497,33.46023325738484,4.20000076293945,-3.427874799314825,0.41999998092651225,-6.741182180488842,7.581182142341866,-3.160591099781165,4.000591061634189,2.9655620959014968,89.39392844726518,50.20871512821583,3.5805910807076766,11,-2.6499996185302734,2.6499996185302734,17.600000381469727,36.25,66.0,4,1.1428571428571428,-1.2857135072047812,24.70000076293945,4.1999969482421875,23.29999923706055,1.4999994039536833,23.399999618530273,1.1428571428571428
1806,2001-11-12,28.70000076293945,31.0,27.5,29.70000076293945,143580.0,0.025000027247837453,-1.0588226054370675,-0.2857142857142857,49.43820549794279,28.52471462824858,-4.184396288409012,-0.6856670678570076,11.221899829597763,39.52926209512907,33.78192591709552,3.5,-3.6777922112311465,1.4050007820129373,-5.030255691609629,7.840257255635507,-1.8126274547983456,4.62262901882422,-6.70000076293945,74.15731083547657,30.928880904885773,3.2176282368112843,11,-2.2000007629394496,1.9499988555908239,16.349999427795414,35.54999923706055,79.39999771118164,0,1.0174216023243337,-1.4000004359653997,28.0,-1.2857135072047812,24.70000076293945,4.1999969482421875,23.29999923706055,1.0174216023243337
1807,2001-11-13,36.0,38.5,29.5,30.79999923706055,220200.0,0.25435536735201425,-1.3076925334140614,-5.20000076293945,62.50000000000001,32.48813005034733,-10.766782296280052,-8.334206669137671,2.9034486265730663,31.721378773184384,33.509915431433804,9.79999923706055,-3.725559977103554,8.655000019073487,1.9574828361430932,15.352517202003881,5.306241427608288,12.003758610538686,-13.82,84.7560972063971,44.675641245234246,3.348758591465198,11,-5.75,-5.350000381469727,6.699999809265137,27.050000190734863,55.6999969482422,1,0.6694444020589192,-1.0588226054370675,28.70000076293945,-1.4000004359653997,28.0,-1.2857135072047812,24.70000076293945,0.6694444020589192
1808,2001-11-14,41.29999923706055,44.0,38.0,40.599998474121094,340960.0,0.1472222010294597,-1.0338990941060318,0.13461551158384016,70.48611032926004,38.61051942253845,-15.081809311013942,-13.50765972224972,-3.2422389682418213,25.828985319978358,33.36582566553686,8.0,-3.604076319262983,13.43499927520752,4.376528622522443,22.493469927892594,8.905763948864987,17.964234601550057,-18.467199237060548,87.14285350981213,50.03749663235439,4.529235326342537,11,-8.299999237060547,-8.299999237060547,-0.34999847412109375,20.850000381469727,48.500003814697266,2,0.41646491720767487,-1.3076925334140614,36.0,-1.0588226054370675,28.70000076293945,-1.4000004359653997,28.0,0.41646491720767487
1809,2001-11-15,50.29999923706055,65.80000305175781,43.099998474121094,43.599998474121094,722950.0,0.21791767957041142,-4.896104500896453,9.571419229323,79.18918712719068,45.773327464378596,-22.251811985594216,-21.980687339230066,-12.881502468959326,16.24778376141049,33.85323550591254,24.500003814697266,-2.4883642396979404,21.38499927520752,7.859308712079255,34.910689838335784,14.622153993643387,28.147844556771652,-26.197167237060548,62.469727192822674,25.152695552843866,6.762845281564131,11,-6.349997520446777,-6.399997711181641,-9.599998474121094,11.850000381469727,47.60000228881836,3,0.34194833049354534,-1.0338990941060318,41.29999923706055,-1.3076925334140614,36.0,-1.0588226054370675,28.70000076293945,0.34194833049354534
1810,2001-11-16,52.099998474121094,55.5,50.20000076293945,53.099998474121094,285790.0,0.035785273645378535,-1.2083351214743818,-0.14925371434753026,84.2818439110553,52.9542903597803,-21.762792978067388,-23.17308327117344,-15.448428580117294,13.971742486199474,34.366985579713585,5.299999237060547,-1.2719177359045872,22.044998550415038,4.997761496575343,39.09223560425473,13.52138002349519,30.568617077334885,-24.661392789980468,64.22975591118669,23.141283279906204,8.523618526919847,11,-8.149996757507324,-8.199996948242188,-11.924999237060547,10.05000114440918,53.59999847412111,4,0.6142034728829198,-4.896104500896453,50.29999923706055,-1.0338990941060318,41.29999923706055,-1.3076925334140614,36.0,0.6142034728829198
1811,2001-11-19,47.70000076293945,54.0,47.29999923706055,52.599998474121094,196440.0,-0.08445293359014572,-1.3508771460178917,4.899997711181641,80.36175950017409,59.24157226234163,-15.338833235142204,-18.25182956324528,-11.711437514404821,17.828555023608118,34.776073391338215,6.700000762939453,0.2628356282262132,16.7200008392334,-2.05227386861678,35.49227554708358,7.3338634853083065,26.106138193158493,-17.19248328938945,50.1377389334906,4.090336252024777,9.386137353925092,11,-3.7499990463256836,-3.799999237060547,-7.525001525878906,14.44999885559082,62.49999618530275,0,0.9706498636585634,-1.2083351214743818,52.099998474121094,-4.896104500896453,50.29999923706055,-1.0338990941060318,41.29999923706055,0.9706498636585634
1812,2001-11-20,48.70000076293945,51.4000015258789,44.099998474121094,47.79999923706055,143760.0,0.02096436025168691,1.3174601636807117,-0.18367386658673965,80.51282347228337,65.23605280337132,-13.826635856651045,-18.64852593674741,-13.366822481548809,16.180287120680305,34.88404601402326,7.300003051757805,2.0843189496555112,16.73000078201294,-3.6038545249695773,37.063856088995465,6.56307312852168,26.8969284355042,-15.369084443132827,38.489207152309596,-11.040850562611034,10.16692765349126,11,-4.299999237060547,-4.799999237060547,-8.625001907348633,13.44999885559082,59.29999923706055,1,1.2197124595608804,-1.3508771460178917,47.70000076293945,-1.2083351214743818,52.099998474121094,-4.896104500896453,50.29999923706055,1.2197124595608804
1813,2001-11-21,50.4000015258789,51.0,46.599998474121094,48.099998474121094,93670.0,0.0349076126551755,1.5142865862165178,2.555554613656585,83.79746932017653,70.79101348956144,-12.603647408840267,-19.754680938028798,-15.558000809944453,13.804984925592343,34.99785361140411,4.400001525878906,3.9399660329289787,17.410001468658443,-4.49379774144969,39.313800678766576,6.4581018636043765,28.36190107371251,-14.47155826751618,32.15859726719845,-21.167741814198408,10.951899605054066,11,-5.249999999999993,-6.499999999999993,-11.500001907348626,11.749998092651374,65.9000015258789,2,0.8194443288093352,1.3174601636807117,48.70000076293945,-1.3508771460178917,47.70000076293945,-1.2083351214743818,52.099998474121094,0.8194443288093352
1814,2001-11-23,52.5,53.0,48.599998474121094,50.599998474121094,37030.0,0.04166663512981872,2.0344822143122103,0.8260865238534387,86.2745126455119,75.20465686706609,-11.561306696725154,-21.12638923014223,-17.96726448684322,11.082942060654673,35.213648524351896,4.400001525878906,5.93396472036159,18.359999942779538,-5.129966522623441,41.84996640818252,6.615016710078052,30.104983175481028,-14.181831958165674,73.68421404865812,14.609294302154339,11.74498323270149,11,-5.849998474121094,-8.599998474121094,-14.875000953674316,9.649999618530273,56.3000030517578,4,0.7104762486049108,1.5142865862165178,50.4000015258789,1.3174601636807117,48.70000076293945,-1.3508771460178917,47.70000076293945,0.7104762486049108
1815,2001-11-26,52.4000015258789,53.5,50.70000076293945,53.4000015258789,96750.0,-0.0019047328404019348,3.666677263074853,-0.5263153667928862,85.4961892820001,79.21109950973911,-8.533580100981581,-20.195228286401395,-18.06156550945437,10.450213073501551,35.333111089093165,2.799999237060547,8.054123137584554,17.07500143051147,-7.619756381400997,41.769759242423945,4.727622524555237,29.422380336467704,-11.883286683250695,83.83840174227593,21.546631000574713,12.347378905956235,11,-4.749999999999993,-8.499999999999993,-15.950001716613762,9.749998092651374,42.199996948242195,0,0.8683205854016784,2.0344822143122103,52.5,1.5142865862165178,50.4000015258789,1.3174601636807117,48.70000076293945,0.8683205854016784
1816,2001-11-27,58.5,61.70000076293945,50.29999923706055,52.29999923706055,354170.0,0.11641218123072927,-1.2352942496434942,-6.200000762939453,89.61625905156536,82.22401718213526,-11.1326239864594,-25.084679009029486,-24.063321552110907,3.382061583825191,35.49675445434016,11.400001525878906,10.365029591936803,21.5899998664856,-4.811188422660045,47.99118815563124,8.38940572191278,34.79059401105842,-15.96062210064143,81.8181798477806,14.5612990088445,13.200594144572822,11,-6.599998474121094,-14.599998474121094,-23.40000057220459,3.6499996185302734,41.0,1,0.8068375546708069,3.666677263074853,52.4000015258789,2.0344822143122103,52.5,1.5142865862165178,50.4000015258789,0.8068375546708069
1817,2001-11-28,62.0,68.5,58.9000015258789,60.70000076293945,509130.0,0.05982905982905984,-2.91836855442368,0.209677270498304,90.5660443750921,84.45512096500549,-11.797281281300599,-26.99146493706236,-27.409488051106415,-0.8552212820080456,35.55365227483557,10.0,12.547792527155842,23.19999990463257,-4.737449181378793,51.13744899064393,9.231275361626885,37.168724447638255,-17.59977208844949,70.31963677117078,-0.9591055622578466,13.968724543005683,11,-6.200000762939453,-16.75,-28.125,0.14999961853027344,29.5,2,0.7774193056168097,-1.2352942496434942,58.5,3.666677263074853,52.4000015258789,2.0344822143122103,52.5,0.7774193056168097
1818,2001-11-29,65.5,67.5,61.20000076293945,66.90000152587889,174150.0,0.056451612903225756,3.8461561033724876,-1.0769248826979794,90.96386155894446,85.76341812408924,-12.855391390678662,-28.76885394670046,-30.644112945647294,-5.0333321041989905,35.61362492425131,6.299999237060547,14.95644463110748,24.66999988555908,-4.869062644238227,54.20906241535638,9.900468620660433,39.439531150457725,-18.68979487960454,84.92462427151747,14.068463528942459,14.76953126489865,11,-9.200000762939453,-20.25,-31.725000381469727,-6.250001907348626,30.1999969482422,3,0.6488549618320612,-2.91836855442368,62.0,-1.2352942496434942,58.5,3.666677263074853,52.4000015258789,0.6488549618320612
1819,2001-11-30,70.4000015258789,70.5,65.5,67.59999847412111,180870.0,0.07480918360120459,2.3333333333333335,-2.00000000000001,91.24514256876103,86.53711797494543,-16.320659122013375,-31.61156329177973,-35.0841540331121,-10.509999753824424,35.537836151128026,5.0,16.798371509761864,27.235001373291013,-3.940379007754373,58.4103817543364,11.64731118276832,42.822691563813706,-21.42081691752299,99.50495806760286,29.713382478454506,15.587690190522695,11,-13.10000228881836,-24.150001525878906,-37.12500190734863,-12.30000114440918,17.5,4,0.6519886439065792,3.8461561033724876,65.5,-2.91836855442368,62.0,-1.2352942496434942,58.5,0.6519886439065792
1820,2001-12-03,65.80000305175781,72.30000305175781,65.0,72.19999694824219,162250.0,-0.06534088600026722,1.2121200911827401,-2.285709614661512,83.54431095761262,86.89073480354972,-10.697950040491094,-24.909961026018664,-30.09073056328956,-6.442628357777814,35.383131636564244,7.3000030517578125,17.964272118444008,20.490002727508546,-10.717952462458342,51.697957917475435,4.886025132525106,36.09398032249199,-14.238320596404606,70.45455057758842,1.165012017281697,15.603977594983444,12,-7.600002288818359,-18.650001525878906,-32.55000305175781,-7.700002670288086,13.699996948242188,0,0.6534954104208246,2.3333333333333335,70.4000015258789,3.8461561033724876,65.5,-2.91836855442368,62.0,0.6534954104208246
1821,2001-12-04,62.29999923706055,66.19999694824219,56.20000076293945,64.90000152587889,195390.0,-0.05319154486883815,2.846157457706312,0.406250745058768,75.53398173315412,86.33753016586869,-5.486059979663473,-19.42901225815563,-26.323350552241806,-3.4467229778666706,34.75517093234293,9.999996185302734,17.867571084302888,15.099998950958252,-15.37124779380494,45.571245695721444,-0.1356244214233442,30.335622323339848,-7.834951898210697,37.88818389397133,-28.228598958716844,15.235623372381594,12,-2.8499984741210938,-15.14999771118164,-29.049999237060547,-6.649999618530273,13.89999771118164,1,0.5184590631238108,1.2121200911827401,65.80000305175781,2.3333333333333335,70.4000015258789,3.8461561033724876,65.5,0.5184590631238108
1822,2001-12-05,68.0,69.69999694824219,62.20000076293945,62.20000076293945,153970.0,0.09149279025269519,-1.5862059213317241,-2.230766973553913,75.72254522198855,85.44031637718113,-9.11945814641414,-22.78454860257105,-31.793836874929454,-9.51262130554958,34.14079043976572,7.499996185302734,17.588944792116166,18.56999969482422,-11.084509595639716,48.22450898528815,3.7427450495922585,33.397254340056186,-11.799999237060547,73.29191030771334,9.42851920280927,14.827254645231967,12,-7.549999237060547,-20.849998474121094,-34.94999980926514,-12.350000381469727,3.0999984741210938,2,0.46323529411764697,2.846157457706312,62.29999923706055,1.2121200911827401,65.80000305175781,2.3333333333333335,70.4000015258789,0.46323529411764697
1823,2001-12-06,65.5,68.90000152587889,65.0,68.5,119960.0,-0.03676470588235292,1.0526307335857803,-0.5172414473489495,66.74008978991183,83.26982494878112,-4.7519932305072246,-17.8775191934812,-29.01449324562266,-7.377610382938123,33.42093125171055,3.900001525878892,17.759410166554318,13.959999656677248,-13.811731738010849,41.73173105136535,0.07413395933319578,27.8458653540213,-9.299999237060547,57.76396220464829,-6.016474574640888,13.885865697344052,12,-4.19999885559082,-18.349998474121094,-35.09999990463257,-10.5,13.0,3,0.3969465648854962,-1.5862059213317241,68.0,2.846157457706312,62.29999923706055,1.2121200911827401,65.80000305175781,0.3969465648854962
1824,2001-12-07,61.9000015258789,66.0,60.5,65.30000305175781,92380.0,-0.05496180876520762,1.2916688521723927,1.1333338419596377,60.38135983621369,80.47928834369375,0.35941560086728686,-11.960938888283515,-25.10352439337344,-4.146482900844141,33.09993365341008,5.5,17.836630225601482,8.500001144409175,-16.55270162529235,33.55270391411071,-4.0263502404415945,21.026352529259945,-3.446000442504875,35.403726413741964,-27.150009713464186,12.526351384850766,12,-0.6000003814697195,-14.749999999999993,-31.625001430511468,-7.400001525878899,10.400001525878913,4,0.5460419158185696,1.0526307335857803,65.5,-1.5862059213317241,68.0,2.846157457706312,62.29999923706055,0.5460419158185696
1825,2001-12-10,60.0,62.9000015258789,57.20000076293945,61.79999923706055,133470.0,-0.03069469271474179,1.8499976635001596,0.5294113027185304,63.758388173517005,77.60619157946616,3.85638985508659,-7.948164012831448,-22.90499539462872,-2.633339137177188,33.631486762608134,5.700000762939446,17.631997380871056,4.999999618530275,-17.14060407648762,27.140603313548162,-6.070302228978676,16.07030146603922,12.300003051757812,28.14815045057239,-34.48998917164862,11.070301847508944,12,4.250001907348633,-12.849998474121094,-30.924999713897705,-6.34999942779541,14.900001525878906,0,0.46500002543131513,1.2916688521723927,61.9000015258789,1.0526307335857803,65.5,-1.5862059213317241,68.0,0.46500002543131513
1826,2001-12-11,57.9000015258789,62.20000076293945,57.5,61.9000015258789,119230.0,-0.03499997456868498,1.0434792704306068,2.222223164123181,60.04366912248217,74.21481655139839,6.551263458749197,-3.740170605992752,-20.595639951622367,-0.8628882887785849,34.85015726617336,4.700000762939453,17.086494731336963,1.4400011062622013,-16.92798076941275,19.80798298193715,-7.74398983157527,10.62399204409968,14.098001480102546,5.600007812502327,-57.61043738845781,9.183990937837477,12,6.350000381469734,-10.69999980926513,-29.27500104904174,-7.350002288818352,17.000000000000007,1,0.3730569586335295,1.8499976635001596,60.0,1.2916688521723927,61.9000015258789,1.0526307335857803,65.5,0.3730569586335295
1827,2001-12-12,60.099998474121094,62.0,57.099998474121094,57.70000076293945,130570.0,0.03799649205982991,-1.7222213391910093,-0.5999994277954102,60.47515972707528,70.82718301452402,4.529760931593501,-4.260521040451138,-22.553175544135485,-3.371808665020538,36.75076744905555,4.900001525878906,16.74915041210877,2.4349981307983413,-13.247144403560753,18.117140665157436,-5.40607313638121,10.276069397977892,11.602044486999517,25.42372223838622,-39.991386913481335,7.841071267179549,12,4.150003433227539,-12.899996757507324,-31.474997997283936,-10.39999771118164,13.900001525878906,2,0.2678868366536433,1.0434792704306068,57.9000015258789,1.8499976635001596,60.0,1.2916688521723927,61.9000015258789,0.2678868366536433
1828,2001-12-13,58.5,59.70000076293945,57.5,58.79999923706055,51570.0,-0.026622271459957658,1.0952365382205003,-0.12499980131766127,56.55021899529525,66.97219150636117,5.623788970951949,-1.3764430362994204,-20.72430880842674,-2.0069511561622235,37.79759877627915,2.5999984741210938,15.483455558841527,-0.02500038146972372,-13.684448899498449,13.634448136559008,-6.854724640484093,6.804723877544639,12.617961181640624,15.730351526435848,-46.62955399157517,6.829724259014365,12,5.750001907348633,-11.29999828338623,-29.874999523162842,-8.799999237060547,9.400001525878892,3,0.21538458930121518,-1.7222213391910093,60.099998474121094,1.0434792704306068,57.9000015258789,1.8499976635001596,60.0,0.21538458930121518
1829,2001-12-14,67.5,70.5999984741211,57.599998474121094,58.599998474121094,464750.0,0.15384615384615374,-1.3853207669990235,-29.6667471993693,63.80255879027644,64.77866348776826,-4.281033150952865,-9.50934143620546,-29.418378913852393,-11.22088567443165,36.99372738332052,13.0,13.916015588590398,8.114999580383298,-5.529860710074615,21.75985987084121,1.2925694351543342,14.937429725612255,-10.400001525878906,77.03704833984375,16.67549878245979,6.8224301452289575,12,-4.100000381469727,-19.849998474121094,-39.15000009536743,-17.799999237060547,1.400001525878892,4,0.16296296296296298,1.0952365382205003,58.5,-1.7222213391910093,60.099998474121094,1.0434792704306068,57.9000015258789,0.16296296296296298
1830,2001-12-17,84.0999984741211,88.30000305175781,71.5,72.0999984741211,791400.0,0.2459259033203125,-1.5454555963355778,1.3483143755770264,69.63190158923103,64.12287680511014,-20.128964225590828,-24.863842176056536,-45.26501443204466,-28.013911250753807,36.58658184394914,20.800003051757812,12.324190945886777,23.114998054504397,6.002827044973259,40.22716906403553,14.558912549738835,31.67108355926996,-26.729999999999997,86.53844884161599,27.6975605302759,8.556085504765566,12,-11.39999771118164,-27.699996948242188,-55.849998474121094,-34.39999771118164,-14.400001525878906,0,-0.14030910388178341,-1.3853207669990235,67.5,1.0952365382205003,58.5,-1.7222213391910093,60.099998474121094,-0.14030910388178341
1831,2001-12-18,94.0,101.0999984741211,90.5999984741211,98.1999969482422,574440.0,0.11771702384662097,1.1,-0.34999974568685016,72.3463691913108,63.747746135034824,-28.00440035963757,-32.79893215867283,-54.24561974312799,-38.043347927828265,36.9555192273338,17.0,10.47169669722605,30.69999961853027,9.192400623220266,52.20759861384027,19.946200120875275,41.453799116185266,-36.400001525878906,83.86363983154297,25.381091966244078,10.753799497654999,12,-14.900001525878906,-29.700000762939453,-66.0,-44.29999923706055,-26.699996948242188,1,-0.2031914731289478,-1.5454555963355778,84.0999984741211,-1.3853207669990235,67.5,1.0952365382205003,58.5,-0.2031914731289478
1832,2001-12-19,108.0999984741211,108.4000015258789,88.80000305175781,92.4000015258789,644500.0,0.14999998376724566,1.4049073379783699,-3.738097227621322,75.91240879299818,64.76689269093332,-40.027326631310515,-44.502318340648586,-67.12091869292114,-52.200088375454584,38.05335890167344,19.599998474121094,9.645466505310111,41.82999820709229,13.491065630843437,70.16893078334114,27.660531918967862,55.99946449521671,-47.89,99.4106030594021,42.44393632521801,14.169466288124424,12,-25.349998474121094,-39.14999771118164,-79.52499866485596,-58.39999771118164,-43.1999969482422,2,-0.30712301033186595,1.1,94.0,-1.5454555963355778,84.0999984741211,-1.3853207669990235,67.5,-0.30712301033186595
1833,2001-12-20,91.6999969482422,115.9000015258789,91.1999969482422,107.0999984741211,689840.0,-0.15171139461028782,-2.0121953999407363,-0.9808920076002382,61.366059827157166,64.87630380103815,-21.813993718261244,-26.192483226748507,-49.842068812589844,-35.90646533195703,39.30515375642221,24.700004577636705,9.434575217473466,23.36499691009523,-6.101291099241664,52.83128491943212,8.631852905426783,38.098140914763675,-27.63479822998049,58.49056035871503,6.619475299060191,14.733144004668448,12,-5.199996948242202,-14.749996185302749,-61.249997138977065,-43.899997711181655,-24.099998474121094,3,-0.19302069288216583,1.4049073379783699,108.0999984741211,1.1,94.0,-1.5454555963355778,84.0999984741211,-0.19302069288216583
1834,2001-12-21,89.80000305175781,96.5,83.30000305175781,95.0,471610.0,-0.02071967240693362,2.219512648982592,0.3376621060396563,63.1868142923891,64.81279559202393,-17.366457119384407,-22.508827160850387,-47.08330366803466,-34.179266595056134,40.036778689262356,13.199996948242188,8.78881199266391,19.600002861022944,-10.363763783540534,49.56376950558642,4.618119538741212,34.58188618330468,-20.551324052734387,41.216221673081485,-7.961142870768548,14.981883322281737,12,-3.3000030517578125,-10.300003051757812,-56.80000305175781,-42.400001525878906,-27.500003814697266,4,-0.2438752871005636,-2.0121953999407363,91.6999969482422,1.4049073379783699,108.0999984741211,1.1,94.0,-0.2438752871005636
1835,2001-12-24,97.9000015258789,101.5999984741211,91.0,93.4000015258789,373660.0,0.0902004253769626,-1.279568816295725,-0.8653851232588098,68.6192505850633,65.76563797675517,-21.81952653444567,-28.485783661700253,-54.2771780435191,-42.41629364824292,40.83543555544168,11.799995422363281,9.318018201730752,25.425001335144046,-5.733734370795858,56.58373704108395,9.845633482174094,41.004369188114,-23.986190274169928,44.785273489233546,-5.57967430042946,15.57936785296995,12,-11.400001525878906,-17.900001525878906,-53.97499990463257,-51.0,-26.599998474121094,0,-0.29622062868236165,2.219512648982592,89.80000305175781,-2.0121953999407363,91.6999969482422,1.4049073379783699,108.0999984741211,-0.29622062868236165
1836,2001-12-26,105.6999969482422,116.0,104.0,111.9000015258789,1093350.0,0.07967308785282756,-1.5000003973643616,-1.3777787950303788,69.29375845129353,66.74548227944608,-24.726271728156803,-34.32840154076274,-61.05850668003589,-50.30615881698901,41.12627825286438,18.099998474121094,10.81249068872333,30.86499691009523,-2.8796327441164777,64.60962656430695,13.992682082989376,47.73731173720108,-27.587566669116228,68.50151677976997,20.167672188223612,16.872314827105857,12,-18.9499969482422,-25.649997711181655,-61.774995326995864,-59.84999847412111,-41.599998474121094,2,-0.34058657558550376,-1.279568816295725,97.9000015258789,2.219512648982592,89.80000305175781,-2.0121953999407363,91.6999969482422,-0.34058657558550376
1837,2001-12-27,110.1999969482422,112.9000015258789,106.0999984741211,111.8000030517578,383880.0,0.04257332194818786,2.5789461003786585,0.2580653100300583,72.41725434186856,68.50848620684312,-23.883868232927682,-36.92541550864267,-64.48588950207974,-54.88833749754629,40.93458473352187,7.2000045776367045,12.650592664861676,32.95499706268312,-3.6901259417734735,69.6001200671397,14.632435560454823,51.277558564911416,-27.541058302611347,82.26298595398009,33.67113473145035,18.322561502228293,12,-23.399997711181655,-30.149997711181655,-66.27499532699586,-64.34999847412111,-47.399997711181655,3,-0.38929215140208484,-1.5000003973643616,105.6999969482422,-1.279568816295725,97.9000015258789,2.219512648982592,89.80000305175781,-0.38929215140208484
1838,2001-12-28,108.0,111.9000015258789,104.5,111.9000015258789,267580.0,-0.01996367521929676,2.794871092626682,2.437491655381607,73.44863060878001,69.58027196445462,-15.560205993233268,-33.07388728152739,-61.084549001197,-52.81767738693936,40.65675490038514,7.400001525878906,15.085746672383152,28.630000114440918,-10.021537472686418,67.28153770156825,9.30423132087725,47.955768908004586,-21.34013399184485,75.53516591251534,24.231017056686028,19.325768793563668,12,-14.25,-26.700000762939453,-63.849998474121094,-62.150001525878906,-48.5,4,-0.3990740599455658,2.5789461003786585,110.1999969482422,-1.5000003973643616,105.6999969482422,-1.279568816295725,97.9000015258789,-0.3990740599455658
1839,2001-12-31,116.3000030517578,117.0,106.3000030517578,109.5,386500.0,0.07685188010886845,1.6097563244912994,-1.7435898439104702,76.88634808874524,70.38632157551176,-18.11493781093189,-39.79939971989275,-68.01041195201158,-61.34377055511708,40.22369184674848,10.699996948242202,17.872519935714564,34.63500308990477,-7.101627813547552,76.3716339933571,13.76668763817861,55.50331854163093,-26.119320964581263,97.3077040452223,41.29511490671389,20.86831545172616,12,-16.150001525878892,-33.50000381469725,-71.77500152587889,-72.40000152587889,-56.8000030517578,0,-0.41874465433989183,2.794871092626682,108.0,2.5789461003786585,110.1999969482422,-1.5000003973643616,105.6999969482422,-0.41874465433989183
1840,2002-01-02,108.8000030517578,130.5,106.9000015258789,121.0999984741211,1130560.0,-0.0644883903972231,-1.9316771069333196,-1.8088220444524288,73.11535389897806,70.47176432080812,-7.535187318434097,-30.475255885416956,-59.1950907142141,-54.09660758743314,39.80041042562141,23.599998474121094,21.2149712081971,24.985003089904765,-17.729238271900428,67.69924445170997,3.6278824090021686,46.34212377080736,-14.864616456785981,18.113219063236976,-42.44721748581336,21.3571206809026,1,-1.900001525878892,-18.400003433227525,-63.52500152587889,-64.90000152587889,-46.100002288818345,2,-0.4273897289559496,1.6097563244912994,116.3000030517578,2.794871092626682,108.0,2.5789461003786585,110.1999969482422,-0.4273897289559496
1841,2002-01-03,94.5999984741211,100.5,88.69999694824219,100.0999984741211,2431200.0,-0.1305147442953798,2.7460309002438983,0.4471546379602832,64.1277651870889,69.16235947570709,7.55317445681068,-14.473402779259814,-43.814427375113205,-40.177097516448825,40.345548221679564,20.10000610351561,23.323691356510906,9.169998550415045,-32.55002544660134,50.89002254743143,-11.69001344809314,30.03001054892323,35.900001525878906,14.114835155809383,-48.78793945269373,20.86001199850819,1,12.300003051757812,-4.19999885559082,-48.82499694824219,-50.69999694824219,-26.900001525878906,3,-0.246300166999868,-1.9316771069333196,108.8000030517578,1.6097563244912994,116.3000030517578,2.794871092626682,108.0,-0.246300166999868
1842,2002-01-04,99.5,100.0,94.1999969482422,96.5999984741211,532390.0,0.05179705713440752,1.9743593756418887,-0.5272730047052557,66.34768819599977,69.71587373891182,1.4583326324610795,-17.805395723656545,-47.442817654429575,-45.32875441194423,40.622291611328876,5.800003051757798,23.864449379999556,12.495000076293948,-28.8309428798959,53.820943032483804,-8.167971401800983,33.15797155438888,31.0,25.83732598867272,-41.254817059549936,20.662971478094928,1,7.400001525878906,-6.149999618530273,-51.599998474121094,-55.599998474121094,-31.599998474121108,4,-0.3557789098078281,2.7460309002438983,94.5999984741211,-1.9316771069333196,108.8000030517578,1.6097563244912994,116.3000030517578,-0.3557789098078281
1843,2002-01-07,91.5,102.0,88.80000305175781,102.0,748380.0,-0.08040201005025127,1.5142851329985119,-3.6206877500927366,59.64630272408648,69.32248356465598,10.534829494154096,-8.176902381318214,-38.2734109630762,-37.567212341922264,40.72150749674847,13.199996948242188,23.139926842137342,3.195000076293951,-36.90001712233982,43.290017274927735,-16.852508523022948,23.24250867561085,38.16399993896485,6.698571405104394,-56.69277704006369,20.04750859931689,1,18.099998474121094,1.8500003814697266,-40.97500038146973,-46.25,-21.099998474121094,0,-0.3136612105239285,1.9743593756418887,99.5,2.7460309002438983,94.5999984741211,-1.9316771069333196,108.8000030517578,-0.3136612105239285
1844,2002-01-08,95.6999969482422,96.9000015258789,90.5,93.0,305210.0,0.04590160599171811,1.5098015163029495,-0.2571425664992573,55.17857110013766,67.82907473299758,8.11291951309751,-10.239856884022046,-41.214967295201845,-41.964504785044824,41.62677354328754,6.400001525878906,20.72478684214397,5.704997253417986,-32.50905217684995,43.91904668368591,-13.402027461715974,24.812021968551946,33.1447229309082,16.746410260622323,-41.9110820753839,19.107024715133964,1,13.900001525878892,-2.349996566772475,-44.92499732971193,-50.4499969482422,-30.89999389648439,1,-0.37826539292180317,1.5142851329985119,91.5,1.9743593756418887,99.5,2.7460309002438983,94.5999984741211,-0.37826539292180317
1845,2002-01-09,87.9000015258789,98.0,85.80000305175781,97.6999969482422,333730.0,-0.08150465696024833,1.3461529150518394,-3.629632036711544,47.22475011994257,65.37696269618081,16.031080091453376,-0.25559693371863546,-32.19543125334307,-34.45227568608068,42.956680236662535,12.199996948242188,20.60339057494832,-3.4899982452392635,-39.03761784785486,32.057621357376334,-21.26380804654707,14.283811556068542,40.14182389465333,12.962955985920468,-40.750243902814766,17.7738098013078,1,20.25,5.44999885559082,-36.12500190734863,-41.650001525878906,-32.00000000000001,2,-0.32309443723408326,1.5098015163029495,95.6999969482422,1.5142851329985119,91.5,1.9743593756418887,99.5,-0.32309443723408326
1846,2002-01-10,79.5,87.0,76.0999984741211,85.4000015258789,824160.0,-0.0955631556320945,1.3956051326550716,0.6020412532454127,36.27639088013423,61.36131120043255,22.712206946935694,10.377661471556365,-22.58710147460134,-26.356679864776538,44.03840114876879,11.800003051757812,20.277312885558516,-12.969999694824224,-45.41013759314622,19.47013820349777,-29.190068643985228,3.250069254336779,46.852152525781264,13.12741824544556,-33.36759364758549,16.220068949160996,1,23.799999237060547,13.850000381469727,-26.82499885559082,-32.349998474121094,-30.5999984741211,3,-0.21132074512025845,1.3461529150518394,87.9000015258789,1.5098015163029495,95.6999969482422,1.5142851329985119,91.5,-0.21132074512025845
1847,2002-01-11,76.19999694824219,85.5999984741211,76.0999984741211,79.5,611490.0,-0.04150947234915492,-4.428571428571429,0.5593224064914493,41.49286412859325,57.810670480411794,23.112661013807354,15.753363332957122,-18.008384837085543,-23.383362261186626,45.247464821073066,9.5,18.502456534599034,-17.075002670288086,-46.82008668834966,12.67008134777349,-31.94754467931888,-2.202460661257291,47.13702633443947,0.3860944719295739,-42.749529818411126,14.87254200903079,1,27.10000228881836,17.60000228881836,-22.899995803833008,-29.04999542236328,-26.499996185302734,4,-0.11154856089788967,1.3956051326550716,79.5,1.3461529150518394,87.9000015258789,1.5098015163029495,95.6999969482422,-0.11154856089788967
1848,2002-01-14,71.0999984741211,78.0,67.40000152587889,76.9000015258789,522520.0,-0.0669291165140754,1.649999618530277,1.7575750569892126,40.08483272248283,53.72161321749375,25.063652331935614,23.026291834024462,-11.685137408834876,-18.571169883502947,46.254883985818786,10.599998474121108,15.728175592283662,-22.80500106811523,-49.86108196689287,4.251079830662405,-36.33304151750406,-9.276960618726406,49.40280332004693,12.091493897855408,-29.994491443647142,13.528040449388818,1,27.85000228881836,22.700000762939453,-17.299997329711914,-23.949996948242188,-26.39999771118164,0,-0.045006990392650104,-4.428571428571429,76.19999694824219,1.3956051326550716,79.5,1.3461529150518394,87.9000015258789,-0.045006990392650104
1849,2002-01-15,78.5,81.4000015258789,73.19999694824219,75.5,726240.0,0.1040787860012733,-1.1578942084911077,-0.5172411071561053,39.636751152702914,50.00176846790761,13.117262185363657,17.383919077530294,-17.711995104349697,-26.166177082771796,46.249218777230226,10.300003051757812,12.114205203896176,-15.954999542236322,-41.133058911776814,9.22305982730417,-28.54402922700656,-3.3659698574660837,37.75457777270489,36.27450662622924,-5.244075335739993,12.589029684770244,1,6.200000762939453,15.299999237060547,-24.274998664855957,-31.349998474121094,-34.900001525878906,1,-0.10318469393784835,1.649999618530277,71.0999984741211,-4.428571428571429,76.19999694824219,1.3956051326550716,79.5,-0.10318469393784835
1850,2002-01-16,72.30000305175781,77.9000015258789,70.9000015258789,77.69999694824219,269380.0,-0.07898085284384948,1.4137918333951578,-1.7999979654947917,31.847829404084564,46.41510893646269,15.192949310734264,23.878843936309096,-10.156797207016133,-20.151316777656035,44.91205041252282,7.599998474121094,8.13911679686521,-21.56499671936035,-48.271374934273965,5.1413814955532615,-34.918185826817165,-8.211807611903538,40.046208621201,25.000009731371385,-12.564041377497496,13.353189107456808,1,12.39999771118164,21.499996185302734,-18.07500171661377,-25.150001525878906,-25.500003814697266,2,-0.10373443545543048,-1.1578942084911077,78.5,1.649999618530277,71.0999984741211,-4.428571428571429,76.19999694824219,-0.10373443545543048
1851,2002-01-17,74.9000015258789,77.9000015258789,71.80000305175781,77.9000015258789,213860.0,0.03596124985305771,3.0666656494140625,0.5555561834899716,30.41065703652464,42.42210547429879,10.621608823546381,20.843194991370993,-11.395021900834209,-22.93119614874314,42.870716138819205,6.099998474121094,2.6054754697295266,-18.009998321533203,-46.02975813020777,10.009761487141361,-32.019878225870485,-4.000118417195921,33.85051333531352,41.20879811864134,8.914735266696972,14.009879904337282,1,9.799999237060547,18.89999771118164,-19.199999809265137,-27.75,-30.700000762939453,3,-0.2536715569149256,1.4137918333951578,72.30000305175781,-1.1578942084911077,78.5,1.649999618530277,71.0999984741211,-0.2536715569149256
1852,2002-01-18,74.9000015258789,76.5,71.0,72.19999694824219,175780.0,0.0,-1.1568633904141865,-0.9000015258789062,31.17178731539839,39.258270428889,7.5601624293989715,19.21349053636834,-9.969709569644408,-23.049034637213218,40.395922135346865,5.5,-2.4383497728579755,-16.349998474121094,-44.514066493455914,11.814069545213727,-30.432032483788504,-2.2679644644536836,30.54247226848844,53.57142857142861,25.642180387873353,14.082034009667412,1,7.799999237060547,18.89999771118164,-19.174999713897705,-27.75,-31.5,4,-0.34712949893621403,3.0666656494140625,74.9000015258789,1.4137918333951578,72.30000305175781,-1.1578942084911077,78.5,-0.34712949893621403
1853,2002-01-22,74.0,80.30000305175781,73.5,77.0999984741211,201770.0,-0.012016041489237406,-2.317075893895552,-1.1481456364175815,23.726706179032433,35.76361877098842,6.388559415370835,19.731085524459218,-7.622243151873448,-22.28607515208617,37.62760161736775,6.8000030517578125,-5.7271683472845325,-16.365000152587896,-45.56292893020155,12.832928625025758,-30.963964541394716,-1.7660357637810762,28.399076012888273,29.523794991629465,9.942062083095507,14.598964388806825,1,8.700000762939453,20.0,-18.2749981880188,-26.849998474121094,-32.599998474121094,1,-0.3283783680683857,-1.1568633904141865,74.9000015258789,3.0666656494140625,74.9000015258789,1.4137918333951578,72.30000305175781,-0.3283783680683857
1854,2002-01-23,67.90000152587889,74.5,67.80000305175781,72.9000015258789,296940.0,-0.08243241181244743,-1.5769234155058731,1.6129040197084632,24.146648347117207,33.199385240674495,9.085904293380935,25.408999997203566,-0.16095184934012252,-16.364771383469787,35.63246367720833,6.6999969482421875,-10.210508164949943,-21.369998550415048,-52.25123762263719,9.511240521807096,-36.81061808652612,-5.929379014303976,31.699148528048624,0.7999877929686363,-18.183974288475824,15.440619536111072,1,9.299999237060561,26.149997711181655,-12.17499971389769,-20.749999999999986,-22.70000076293944,2,-0.34167894317494485,-2.317075893895552,74.0,-1.1568633904141865,74.9000015258789,3.0666656494140625,74.9000015258789,-0.34167894317494485
1855,2002-01-24,68.90000152587889,72.5,64.30000305175781,69.30000305175781,293060.0,0.014727540169772624,1.4117654318632902,0.08000030517578387,30.500759234809863,32.55764839119401,5.7075312383114465,23.32065867866328,0.13364286060388508,-17.590560108886102,33.256811729323466,8.199996948242188,-13.299582447918908,-18.91999855041506,-50.802188983794665,12.96219188296454,-34.86109376710486,-2.978903333725256,28.12321664580473,28.749990463256747,8.772134695475199,15.9410952166898,1,6.049999237060561,28.500000000000014,-13.375000953674302,-21.749999999999986,-22.8000030517578,3,-0.367198875057428,-1.5769234155058731,67.90000152587889,-2.317075893895552,74.0,-1.1568633904141865,74.9000015258789,-0.367198875057428
1856,2002-01-25,69.69999694824219,73.69999694824219,67.5,68.90000152587889,289550.0,0.011610963782966222,-2.444444208969205,-1.9999809265863957,25.88996040615055,30.82399242203371,3.7673966477890275,20.749169113101715,0.6416633339996878,-18.621968148408143,30.190271642582527,6.1999969482421875,-16.161884459253272,-16.320003128051752,-48.016232499228124,15.376226243124627,-32.16811781363994,-0.4718884424635661,24.05089971144885,33.749961853027344,13.913760635784403,15.84811468558819,1,3.150005340576172,27.70000457763672,-5.149995803833008,-14.549995422363281,-21.999996185302734,4,-0.32855091411534376,1.4117654318632902,68.90000152587889,-1.5769234155058731,67.90000152587889,-2.317075893895552,74.0,-0.32855091411534376
1857,2002-01-28,67.30000305175781,71.9000015258789,66.5,70.09999847412111,202870.0,-0.03443319944858192,-1.4545452969133907,-3.5000143051965567,28.469746589985363,29.533427296200657,5.332981455391973,20.838831016541462,4.113416642307996,-16.43137088180613,26.974762340370052,5.400001525878906,-17.61547370621048,-16.57499732971192,-47.16855567721157,14.018561017787732,-31.871776503461746,-1.2782181559620938,23.505804247139906,18.75,-2.6345050358278534,15.296779173749824,1,5.549999237060547,30.099998474121094,4.399995803833008,-5.750003814697266,-13.10000228881836,0,-0.3432392457850715,-2.444444208969205,69.69999694824219,1.4117654318632902,68.90000152587889,-1.5769234155058731,67.90000152587889,-0.3432392457850715
1858,2002-01-29,64.90000152587889,70.19999694824219,64.5,68.19999694824219,214630.0,-0.035661239480675344,-1.780487351017408,1.1785717205130222,21.69117353160415,27.539474227189682,7.555574885787138,20.91674302917616,7.4085257527161446,-14.19138242814644,23.87103277131604,5.6999969482421875,-17.212052038239605,-16.819998931884783,-46.310379487588165,12.6703816238186,-31.565189209736474,-2.0748086540330917,23.255225348304833,5.882339741527865,-15.42423916515618,14.74519027785169,1,7.4000015258789205,32.500000000000014,10.949998855590835,0.2999992370605611,-12.300003051757798,1,-0.3312788828121499,-1.4545452969133907,67.30000305175781,-2.444444208969205,69.69999694824219,1.4117654318632902,68.90000152587889,-0.3312788828121499
1859,2002-01-30,67.59999847412111,67.59999847412111,57.0,65.80000305175781,334770.0,0.04160241733069281,10.777806034866252,-0.5454539149251991,29.411756512997556,27.268799461513346,3.516623358520633,15.158372459626136,5.363324478894938,-16.978238119928825,20.649536150127968,10.599998474121108,-17.352014202779458,-11.685001754760734,-36.883186503897875,13.513182994376415,-24.284094129329304,0.9140906198078369,18.16970601782002,63.47305635428182,39.41280956328089,12.599092374568574,1,1.0500030517577983,26.150001525878892,14.125001907348619,1.3500022888183452,-11.399997711181655,2,-0.38757392810108104,-1.780487351017408,64.90000152587889,-1.4545452969133907,67.30000305175781,-2.444444208969205,69.69999694824219,-0.38757392810108104
1860,2002-01-31,62.29999923706055,67.40000152587889,60.79999923706055,66.90000152587889,207190.0,-0.07840235734753054,1.357142711172365,-2.5555633262549047,31.385274718977712,27.377090315119244,8.100837415972052,17.703771297221607,11.212005171145051,-11.86386070735169,16.81372594754977,6.799999237060561,-17.06458272118627,-14.660000801086426,-36.7852319038451,7.465230301672257,-25.722616352465764,-3.597385249707088,20.017340715847638,31.736528177140865,6.033380219134575,11.062615551379341,1,6.350002288818359,31.450000762939453,20.700000762939453,6.650001525878906,-2.0999984741210938,3,-0.27447830952698915,10.777806034866252,67.59999847412111,-1.780487351017408,64.90000152587889,-1.4545452969133907,67.30000305175781,-0.27447830952698915
1861,2002-02-01,71.30000305175781,71.5,58.79999923706055,61.29999923706055,343010.0,0.14446234229395327,1.442308376526842,-2.173912791088215,45.27938806065592,28.944601509036747,-1.6355214129766296,7.239881568890382,3.018423044349575,-20.91441035678426,14.691187729364758,12.700000762939453,-17.101147777329004,-4.494997215270999,-25.111645192575466,16.121650762033468,-14.803321203923232,5.813326773381235,7.979256106801387,95.97316501559418,64.29708750832327,10.308323988652235,2,-2.6500015258789062,22.449996948242188,11.949996948242188,-2.3500022888183594,-10.10000228881836,4,-0.3534362342080636,1.357142711172365,62.29999923706055,10.777806034866252,67.59999847412111,-1.780487351017408,64.90000152587889,-0.3534362342080636
1862,2002-02-04,64.09999847412111,69.69999694824219,61.5,68.90000152587889,248580.0,-0.10098182706121495,1.5625014901175405,-0.4800001220702631,43.518517602781756,31.143691667231117,4.326357258314886,12.281505620031183,10.925573374816011,-13.802542308118433,12.453944908420432,9.800003051757812,-15.999197184386844,-9.92500171661375,-27.879079833267397,8.02907640003989,-18.902040774940573,-0.9479626582869258,12.505749585410982,48.965506718076604,14.2002380679099,8.97703905832682,2,1.650001525878892,29.650001525878892,19.300001144409165,4.900001525878892,-5.399997711181655,0,-0.2558502043927938,1.442308376526842,71.30000305175781,1.357142711172365,62.29999923706055,10.777806034866252,67.59999847412111,-0.2558502043927938
1863,2002-02-05,62.79999923706055,66.40000152587889,60.29999923706055,65.5,358700.0,-0.020280799812895545,1.711109830127447,0.5624998013179804,33.61168683319937,32.19536261012914,4.325426054687668,11.932936673434071,12.877387583082509,-12.520894758518871,10.690310341634575,6.100002288818345,-15.005057878929847,-9.790000915527344,-26.40070070576286,6.820698874708171,-18.0953508106451,-1.4846510204095864,11.453059055327685,39.9999947383486,5.201507175656012,8.305349895117756,2,2.549999237060547,30.950000762939453,20.625,6.200000762939453,-9.5,1,-0.13694265252547844,1.5625014901175405,64.09999847412111,1.442308376526842,71.30000305175781,1.357142711172365,62.29999923706055,-0.13694265252547844
1864,2002-02-06,59.5,61.0,51.5,58.9000015258789,660920.0,-0.05254775919030741,4.277780014792555,-0.222221594288696,35.77777197566937,32.78169735911352,7.049957041394833,13.051001186036103,16.736594939478408,-9.175593667912466,9.122630143157654,11.299999237060547,-14.25167041252331,-11.280000305175776,-24.909319042239645,2.3493184318880935,-18.09465967370771,-4.465340936643841,12.682691297301645,40.0,3.798401828809922,6.8146593685319345,2,3.0999984741210938,31.5,28.024999618530273,9.5,-6.099998474121101,2,-0.11596641219964543,1.711109830127447,62.79999923706055,1.5625014901175405,64.09999847412111,1.442308376526842,71.30000305175781,-0.11596641219964543
1865,2002-02-07,59.5,62.5,55.099998474121094,59.5,271060.0,0.0,1.4666671752929688,0.0,31.839618227921747,33.442770450421435,6.231669719350251,11.398668351206027,17.3105564617574,-9.06915674803885,7.889073220977144,7.400001525878906,-12.885956719792134,-9.86000022888183,-21.791100893929908,2.0711004361662475,-15.825550561405862,-3.8944498963577914,9.78711451567942,40.0,4.248706729924912,5.965550332524038,2,2.200000762939453,31.5,31.975000381469727,10.0,-3.599998474121101,3,-0.055462172051437775,4.277780014792555,59.5,1.711109830127447,62.79999923706055,1.5625014901175405,64.09999847412111,-0.055462172051437775
1866,2002-02-08,62.70000076293945,64.5,59.29999923706055,60.599998474121094,172990.0,0.05378152542755377,-1.212765922909039,100.0,36.62280461427845,34.348665786454006,2.1616144854669415,7.247082409874253,14.536884083264283,-12.031262133088148,7.418509843890616,5.200000762939453,-11.052165744314607,-5.819999504089353,-17.09262142333283,5.452622415154131,-11.456310463711091,-0.18368854446761418,4.096917720544852,61.53847604914673,26.88295245431837,5.636310959621741,2,-1.2000007629394531,14.049999237060547,35.94999980926514,13.549999237060547,-12.299999237060554,4,-0.03987240780828971,1.4666671752929688,59.5,4.277780014792555,59.5,1.711109830127447,62.79999923706055,-0.03987240780828971
1867,2002-02-11,67.69999694824219,69.0,64.19999694824219,64.69999694824219,183380.0,0.07974475477611342,-1.4000015258789062,1.4285698715538335,43.66196739868447,36.789865105018485,-3.1018705116852203,1.6628943468787725,9.917273918824677,-16.75548616188855,6.732769744022636,6.299999237060547,-10.07597710082318,-0.3950033187866211,-11.073753293502648,10.283746655929413,-5.7343783061446345,4.944371668571392,-16.199996948242188,92.5714111328125,54.90112766570961,5.339374987358016,2,-6.1999969482421875,9.050003051757812,30.950003623962402,8.550003051757812,-19.099998474121094,0,-0.09601176481990237,-1.212765922909039,62.70000076293945,1.4666671752929688,59.5,4.277780014792555,59.5,-0.09601176481990237
1868,2002-02-12,67.90000152587889,72.0,65.90000152587889,69.80000305175781,286880.0,0.0029542774985589215,-1.0677955581417853,-0.6333338419596402,50.0,39.07744771468543,-3.164336638463624,1.276298512860734,9.994989444602155,-16.6422248848083,6.654467201481117,6.099998474121108,-8.878881855763893,-0.03499889373780718,-10.619651050892898,10.54965326341729,-5.327324972315353,5.257327184839738,-16.05000152587889,80.00000744331167,36.10994091024469,5.292326078577549,2,-6.150001525878892,8.849998474121108,32.224999427795424,8.349998474121108,-18.20000076293944,1,-0.1354933807981289,-1.4000015258789062,67.69999694824219,-1.212765922909039,62.70000076293945,1.4666671752929688,59.5,-0.1354933807981289
1869,2002-02-13,70.4000015258789,71.5,68.5,69.59999847412111,233230.0,0.03681885042443156,1.0,-0.4210538996213308,51.65562930637683,41.32970933550754,-5.83947004992352,-1.9622529325460079,7.649519890778322,-18.745776029824675,6.3228186051162965,3.599998474121108,-7.75563224729882,2.8700010299682646,-6.570584441106632,12.310586501043169,-1.850291705569191,7.590293765505713,-17.744001525878907,90.5325542623708,42.87972841499169,4.720292735537451,2,-8.650001525878906,4.349998474121094,31.074997901916504,5.849998474121094,-22.300003051757812,2,-0.24289775451968465,-1.0677955581417853,67.90000152587889,-1.4000015258789062,67.69999694824219,-1.212765922909039,62.70000076293945,-0.24289775451968465
1870,2002-02-14,64.80000305175781,75.69999694824219,63.0,74.80000305175781,312410.0,-0.07954543114693746,1.152544082428581,-12.4999523164663,45.10978638151513,41.31086470449189,0.1703630629659756,3.2117215872162035,13.49045681044916,-12.789044546956632,6.384768359460108,12.699996948242188,-6.125629769549619,-2.354997444152829,-11.591419265986076,6.881424377680418,-6.97320835506946,2.263213466763794,-11.37024305175781,33.536613306642856,-15.21905842653323,4.618210910916625,2,-1.2000045776367188,9.949996948242188,36.6749963760376,11.449996948242188,-21.000003814697266,3,-0.17592594118820293,1.0,70.4000015258789,-1.0677955581417853,67.90000152587889,-1.4000015258789062,67.69999694824219,-0.17592594118820293
1871,2002-02-15,55.9000015258789,63.79999923706055,55.5,63.599998474121094,330980.0,-0.13734569609156033,1.0493829137322535,0.7699996948242195,39.92932835993916,40.912065899731616,7.43837020734091,11.188971329453388,22.645778462195672,-3.6267462187218413,6.7034480885478365,9.300003051757812,-5.53804450933643,-10.30499897003174,-20.080042695309466,-0.5299552447540066,-15.192520832670603,-5.417477107392877,-1.1340273089843649,1.9802058728217158,-48.48194645231787,4.887521862638866,2,7.699996948242195,13.3499984741211,44.84999942779542,20.3499984741211,-11.600002288818352,4,0.0,1.152544082428581,64.80000305175781,1.0,70.4000015258789,-1.0677955581417853,67.90000152587889,0.0
1872,2002-02-19,48.9000015258789,57.9000015258789,48.5,57.9000015258789,425080.0,-0.12522361017753014,1.0888892279730886,1.1688316320767607,36.92810555291479,41.28055686858888,13.472257764846347,17.013536830214626,29.64126594952217,3.54322048404574,7.319985003555413,9.4000015258789,-4.922054390113857,-16.004998970031743,-27.64819870784425,-4.361799232219241,-21.82659883893799,-10.183399101125488,26.79999542236329,1.4705940101392159,-52.373870858528605,5.821599868906252,2,13.199996948242195,18.149997711181648,49.42499828338624,27.3499984741211,1.6999969482421946,1,0.030674845668587025,1.0493829137322535,55.9000015258789,1.152544082428581,64.80000305175781,1.0,70.4000015258789,0.030674845668587025
1873,2002-02-20,49.70000076293945,51.0,45.29999923706055,49.5,285380.0,0.01635990208787974,3.07143022576202,-0.02222230699327257,34.90725494223564,41.183832753762914,11.86649423361633,15.072473705379224,28.926552025329613,2.9562899326144247,7.737676073085906,5.700000762939453,-5.783655752865215,-13.989999771118164,-26.66303769373623,-1.3169618485000996,-20.32651873242719,-7.653480809809132,25.45599624633789,14.47369031959009,-36.5767687409878,6.336518961309031,2,10.799997329711914,13.649999618530273,48.849998474121094,26.549999237060547,3.5,2,-0.022132842493608473,1.0888892279730886,48.9000015258789,1.0493829137322535,55.9000015258789,1.152544082428581,64.80000305175781,-0.022132842493608473
1874,2002-02-21,44.70000076293945,50.0,43.400001525878906,50.0,238670.0,-0.10060362018602675,1.4905658204515306,-26.499895096225373,35.08474898454712,41.54440283783239,16.255808496027626,19.231267855923853,34.07155176651763,8.175977965496415,8.777086885893349,6.599998474121094,-6.1954039617389896,-17.82999973297119,-32.9007937928632,-2.7592056730791867,-25.365396762917186,-10.294602703025184,29.26175633544922,4.024766010215831,-47.42527132898742,7.535397029946002,2,14.849998474121094,17.700000762939453,51.67499923706055,31.549999237060547,13.099998474121094,3,0.11185682135704744,3.07143022576202,49.70000076293945,1.0888892279730886,48.9000015258789,1.0493829137322535,55.9000015258789,0.11185682135704744
1875,2002-02-22,43.599998474121094,45.5,38.599998474121094,44.900001525878906,408280.0,-0.024608551902539744,4.520001220703125,0.24528362998007,22.896280558632867,40.019233498316225,16.609919034997304,19.329718358217825,35.36801335365571,9.493098834357902,10.141260339580972,6.900001525878906,-6.060820587312506,-17.66500186920166,-34.614620807825716,-0.7153829305776043,-26.13981133851368,-9.190192399889632,28.528053289916997,19.84126924056797,-24.903813275432565,8.474809469312026,2,13.549999237060547,15.85000228881836,45.650001525878906,32.650001525878906,10.400001525878906,4,0.10321101278641076,1.4905658204515306,44.70000076293945,3.07143022576202,49.70000076293945,1.0888892279730886,48.9000015258789,0.10321101278641076
1876,2002-02-25,46.79999923706055,47.599998474121094,42.5,44.599998474121094,256720.0,0.07339451548005949,1.6842102621400254,-1.6923043064896652,31.63482123527666,38.68288392460424,12.200308908750834,15.100345049484638,32.47340632774694,6.495901052034327,11.53751701904544,5.099998474121094,-5.817018348663169,-13.320001220703126,-30.95066893831641,4.310666496910159,-22.135335079509773,-4.50466736189648,22.64580826378419,42.487043867035105,-1.6529591349016073,8.815333858806644,2,10.349998474121094,12.650001525878906,42.45000076293945,29.450000762939453,3.700000762939453,0,-0.06410256514757218,4.520001220703125,43.599998474121094,1.4905658204515306,44.70000076293945,3.07143022576202,49.70000076293945,-0.06410256514757218
1877,2002-02-26,44.20000076293945,50.4000015258789,43.5,48.70000076293945,241360.0,-0.055555523856978484,-1.3389829631784802,-2.0454538361102585,30.7851261490396,36.547897941164194,12.422647789649858,16.73924618144912,35.283959558726465,9.287239228905378,12.822759759943258,6.900001525878899,-5.498470119977284,-14.764999580383304,-33.41245210880352,3.8824529480369137,-24.088725844593412,-5.441273316173195,22.778142015767386,45.16130322348032,0.4770609736421392,9.323726264210107,2,12.949996948242188,15.25,45.04999923706055,32.04999923706055,5.700000762939446,1,0.0022624088777152274,1.6842102621400254,46.79999923706055,4.520001220703125,43.599998474121094,1.4905658204515306,44.70000076293945,0.0022624088777152274
1878,2002-02-27,43.400001525878906,46.70000076293945,42.5,46.099998474121094,161700.0,-0.018099529937821268,1.153845702402867,0.5999993218315972,32.46187588355119,34.415258671961354,10.484391010523126,16.702266269894466,36.341139299150825,10.275868730632823,14.010847086394158,4.200000762939453,-5.688201071762151,-14.489998817443848,-34.148333097676954,5.168335462789251,-24.3191659575604,-4.660831677327295,21.307889708461076,40.67798144376558,-4.408814843538472,9.82916714011655,2,13.749996185302734,16.049999237060547,44.849998474121094,32.89999866485596,8.299999237060547,2,0.16589854136177662,-1.3389829631784802,44.20000076293945,1.6842102621400254,46.79999923706055,4.520001220703125,43.599998474121094,0.16589854136177662
1879,2002-02-28,41.400001525878906,44.599998474121094,41.0,43.900001525878906,111460.0,-0.04608294768854848,-1.1818152393546926,0.9259269724832859,31.106474010922298,32.85933507522881,8.871018230134347,17.53796812723057,38.29024084274185,12.438816955848196,14.617467614965465,3.5999984741210938,-6.783733469265137,-15.17999897003174,-35.59130652758755,5.231308587524069,-25.385652748809648,-4.974345191253832,21.219258287643562,23.728833284841446,-21.09255303094425,10.205653778777904,2,9.799997329711914,15.749996185302734,46.94999885559082,34.89999866485596,9.799999237060547,3,0.28502412565575463,1.153845702402867,43.400001525878906,-1.3389829631784802,44.20000076293945,1.6842102621400254,46.79999923706055,0.28502412565575463
1880,2002-03-01,45.20000076293945,46.0,40.400001525878906,42.5,198380.0,0.09178741780203059,1.6046509152170074,-1.0800003051757812,31.95876288659794,31.97371668930201,2.233224676877782,13.06083001081199,33.94730061544533,8.948464094097012,15.181770677770851,5.599998474121094,-8.363717739183926,-10.52499980926514,-31.35573379803286,10.30573417950258,-20.940366803649,-0.10963281488128018,15.497718143430902,47.999992370605504,5.074548618775204,10.41536699438386,3,3.049999237060547,11.949996948242188,40.42499923706055,31.09999942779541,8.200000762939446,4,0.27876102348325915,-1.1818152393546926,41.400001525878906,1.153845702402867,43.400001525878906,-1.3389829631784802,44.20000076293945,0.27876102348325915
1881,2002-03-04,46.099998474121094,49.5,44.79999923706055,46.5,179770.0,0.019911453451115113,-2.1333338419596353,-0.14814867142608884,25.675678229953036,30.723446986750705,-0.22696164994038526,10.726041269348357,32.18447023093012,8.384053631399667,16.051100742459802,4.700000762939453,-10.40770736379585,-8.365001869201663,-28.256420143320156,11.52641640491683,-18.310711006260902,1.5807072678575835,12.82990279766932,56.99996948242192,19.513587169892972,9.945709137059245,3,-1.2999992370605469,11.049999237060547,40.075002670288086,30.650001525878906,5.5,0,0.17136663313153222,1.6046509152170074,45.20000076293945,-1.1818152393546926,41.400001525878906,1.153845702402867,43.400001525878906,0.17136663313153222
1882,2002-03-05,47.70000076293945,48.599998474121094,44.5,47.5,149430.0,0.03470720914918357,3.1000062942624935,-0.5,27.94759705302141,29.9501516657269,-2.2518958677094005,8.257776217518895,29.267883056264168,7.193024657765704,16.978087276761123,4.099998474121094,-11.797652370396932,-5.944999694824219,-25.513554000333727,13.623554610685282,-15.729276847578973,3.8392774579305353,9.603508285037414,80.21978528700362,46.12367110597971,9.78427715275475,3,-3.200000762939453,9.449996948242188,37.42500114440918,29.799999237060547,2.0,1,0.05870019271018556,-2.1333338419596353,46.099998474121094,1.6046509152170074,45.20000076293945,-1.1818152393546926,41.400001525878906,0.05870019271018556
1883,2002-03-06,54.20000076293945,56.4000015258789,46.20000076293945,47.5,311030.0,0.13626834163596446,-1.1935487311208346,33.499876022811804,33.73493874385082,29.800172750093978,-8.992052915122287,1.1388400491211002,22.028385565263818,1.0545310947874498,17.44924981893809,10.200000762939446,-12.076491587078984,0.9850002288818374,-18.108705168935458,20.078705626699133,-8.561852470026807,10.531852927790482,-15.60000228881836,86.24999523162845,56.84339042680644,9.546852698908648,3,-6.700000762939453,2.9499969482421875,30.92500114440918,24.799999237060547,-3.200000762939453,2,-0.07933577816479997,3.1000062942624935,47.70000076293945,-2.1333338419596353,46.099998474121094,1.6046509152170074,45.20000076293945,-0.07933577816479997
1884,2002-03-07,52.599998474121094,58.4000015258789,52.29999923706055,56.70000076293945,233370.0,-0.029520337016533782,-1.5957452334553734,-0.6119405704395157,36.68121859746418,31.331832532186347,-6.876752360308167,2.3140493903082415,22.916303213705334,3.002422395760135,17.02216114252698,6.100002288818352,-11.605836873384696,-0.27000198364257955,-19.13351195915658,18.59350799187142,-9.701756971399575,9.161753004114416,-13.643999938964846,67.77776082356773,37.286920882734165,9.431754987756998,3,-3.1999969482421875,4.549999237060547,32.250003814697266,27.400001525878906,0.6000022888183594,3,-0.01711022314239108,-1.1935487311208346,54.20000076293945,3.1000062942624935,47.70000076293945,-2.1333338419596353,46.099998474121094,-0.01711022314239108
1885,2002-03-08,56.20000076293945,58.0,54.5,58.0,151330.0,0.0684411101378557,2.8888905372155667,0.4390239590766949,50.37036939358471,33.41356010533168,-9.500571404828428,-1.6293967149344368,18.370239871207275,-0.2571595027004747,16.758693677967575,5.400001525878906,-10.971043647660586,3.495000267028807,-15.181128877651474,22.171129411709096,-5.843064305311337,12.833064839368951,-16.466242108154297,84.17265811918433,48.00685098618719,9.338064572340144,3,-6.799999237060547,0.9499969482421875,25.0,28.049999237060547,-2.200000762939453,4,-0.08896797032247017,-1.5957452334553734,52.599998474121094,-1.1935487311208346,54.20000076293945,3.1000062942624935,47.70000076293945,-0.08896797032247017
1886,2002-03-11,60.20000076293945,63.0,53.9000015258789,55.9000015258789,213040.0,0.07117437625797618,-1.1927709182160984,-2.388889477576992,65.06666411675374,37.22261987952214,-12.73959196031096,-6.141153723004507,13.199697800502008,-3.8884266019328066,16.776788905500396,9.0999984741211,-9.826040693576736,7.620000267028807,-10.806251302840593,26.046251836898207,-1.5931255179058965,16.83312605196351,-19.71959239331055,84.86486898886191,42.47993585322328,9.213125784934702,3,-8.5,-3.0500030517578125,21.0,26.599998474121094,-7.400001525878906,0,-0.11295679652626844,2.8888905372155667,56.20000076293945,-1.5957452334553734,52.599998474121094,-1.1935487311208346,54.20000076293945,-0.11295679652626844
1887,2002-03-12,61.20000076293945,62.9000015258789,56.099998474121094,58.5,197290.0,0.0166112954705413,1.2295083607501596,0.6279072655801569,65.25198753798254,40.8659656189034,-12.376016172454712,-8.066667504895051,10.8715711304325,-4.519715565583027,17.339521244356277,6.800003051757805,-7.834436796988413,8.945000076293944,-8.564874805077878,26.454874957665766,0.1900626356080295,17.69993751697986,-19.36841689548828,89.28571834045222,41.57862244911274,8.75493744068591,3,-9.5,-4.0500030517578125,20.0,26.099998474121094,-6.200000762939453,1,-0.1568627805415287,-1.1927709182160984,60.20000076293945,2.8888905372155667,56.20000076293945,-1.5957452334553734,52.599998474121094,-0.1568627805415287
1888,2002-03-13,58.70000076293945,62.79999923706055,58.0,59.79999923706055,165660.0,-0.04084967269336881,-2.8399993896484377,-0.4074067271460845,69.88636105021203,45.174841956602265,-8.356220673648295,-6.631234882844666,12.057934475119978,-1.596333364156223,18.277807438865626,4.799999237060547,-6.675088193548788,6.9050001144409165,-9.309805571059627,23.119805799941453,-1.2024027283093517,15.012402957191185,-15.598311927535349,59.81309410786181,6.308644539677381,8.107402842750268,3,-7.0,-1.5500030517578125,21.049999237060547,28.599998474121094,-6.700000762939453,2,-0.15332197415714854,1.2295083607501596,61.20000076293945,-1.1927709182160984,60.20000076293945,2.8888905372155667,56.20000076293945,-0.15332197415714854
1889,2002-03-14,53.29999923706055,59.29999923706055,51.5,58.5,165650.0,-0.0919932104888187,1.2941176800579386,4.727279978360233,62.27848079261482,48.54369950171525,-1.2188637820438828,-2.7173268430439776,15.786891670517008,4.225495321487365,19.30643095245661,7.799999237060547,-5.278628266400517,2.3599987030029297,-11.331090180903985,16.05108758690985,-4.4855457389505276,9.205543144956387,-9.004411731780692,15.652167278787363,-40.37090902507114,6.84554444195346,3,0.4500007629394531,3.8499984741210938,26.25,34.0,-2.3999977111816477,3,-0.04315195628485702,-2.8399993896484377,58.70000076293945,1.2295083607501596,61.20000076293945,-1.1927709182160984,60.20000076293945,-0.04315195628485702
1890,2002-03-15,53.4000015258789,55.70000076293945,51.099998474121094,51.4000015258789,159900.0,0.0018762155769191935,-2.538454992546705,-0.38461532818495997,59.065935879769135,52.2537281294726,-0.037295103328553125,-3.9159518359697856,14.224338180631612,4.552184173504209,19.80426768828905,4.600002288818359,-3.867712708979191,3.030001068115226,-9.090638386772348,15.1506405230028,-3.0303186593285645,9.090320795559016,-7.9821492709158335,19.327754259156976,-36.820963290179265,6.0603197274437886,3,0.34999847412110086,3.7499961853027415,23.399997711181648,35.14999771118165,-3.200000762939446,4,-0.0037453325322944764,1.2941176800579386,53.29999923706055,-2.8399993896484377,58.70000076293945,1.2295083607501596,61.20000076293945,-0.0037453325322944764
1891,2002-03-18,55.9000015258789,56.9000015258789,53.9000015258789,55.5,104790.0,0.04681647806299116,1.4999984105438313,0.20000076293944957,66.11570048179722,56.49462851044769,-1.1186074539283268,-6.762677845594752,10.718461187682301,2.4993412356234117,19.540695943299728,3.5,-1.988380643545085,5.530001068115226,-6.590638386772348,17.6506405230028,-0.5303186593285645,11.590320795559016,-9.427220406213614,40.67798144376552,-16.16407736329152,6.0603197274437886,3,-1.3000011444091726,1.2499961853027415,20.449998855590827,33.64999771118165,-5.800003051757805,0,-0.03398929291619601,-2.538454992546705,53.4000015258789,1.2941176800579386,53.29999923706055,-2.8399993896484377,58.70000076293945,-0.03398929291619601
1892,2002-03-19,50.4000015258789,57.5,49.599998474121094,56.4000015258789,398060.0,-0.09838997942520222,-1.0789461003786625,-14.99994277975956,58.5365837773423,59.25036684750229,5.369304414350012,-1.2063920766321559,14.969968847032852,8.423845855756113,18.869464071108833,7.900001525878906,-0.4295429255249772,-0.04499893188476989,-12.145886519881977,12.055888656112437,-6.095442725883373,6.005444862113833,-2.93558727339353,6.060628829688461,-50.643886302070364,6.050443793998604,3,5.899997711181648,6.7499961853027415,18.7249984741211,39.999998092651374,-1.5,1,0.04761900076430203,1.4999984105438313,55.9000015258789,-2.538454992546705,53.4000015258789,1.2941176800579386,53.29999923706055,0.04761900076430203
1893,2002-03-20,48.599998474121094,52.29999923706055,48.099998474121094,50.4000015258789,189030.0,-0.03571434518377059,-1.9999972752192086,0.3000005086263009,58.823523361929226,61.71062293244285,7.030770160682366,0.5343737974281666,15.732725526714859,10.624632382772646,17.978287721926318,4.200000762939453,1.3848256209479288,-1.7900018692016602,-13.915121853458572,10.335118115055252,-7.852561861330116,4.272558122926796,14.400001525878906,4.464285410180405,-54.0811336466117,6.062559992128455,3,6.950000762939453,8.549999237060547,20.525001525878906,41.80000114440918,-1.3999977111816406,2,0.13168727832958327,-1.0789461003786625,50.4000015258789,1.4999984105438313,55.9000015258789,-2.538454992546705,53.4000015258789,0.13168727832958327
1894,2002-03-21,49.70000076293945,50.9000015258789,46.599998474121094,50.79999923706055,145440.0,0.022633792661621133,5.61537378076699,0.6111092273131885,55.90550968241905,62.32563852009112,6.119693911493549,-0.1811209288046527,13.451474045052976,9.94386243621922,16.958354003603908,4.300003051757805,3.129963755301354,-0.9399995803833008,-12.773831932905821,10.89383277213922,-6.856915756644561,4.9769165958779595,13.001999206542969,28.44038398947284,-30.140249587620456,5.916916176261261,3,5.099998474121094,7.4499969482421875,19.549999237060547,41.29999923706055,-7.200000762939453,3,0.0462776499346782,-1.9999972752192086,48.599998474121094,-1.0789461003786625,50.4000015258789,1.4999984105438313,55.9000015258789,0.0462776499346782
1895,2002-03-22,48.099998474121094,50.29999923706055,47.70000076293945,50.0,99940.0,-0.03219320451221108,1.079998779296875,1.727276510448817,52.5773183713374,60.937933437267084,7.2078636193283145,1.8691268179942284,14.078735812188327,11.970822968383509,15.528216623349328,2.5999984741210938,4.170973369356631,-2.7650018692016616,-14.199626359649187,8.669622621245864,-8.482314114425428,2.9523103760221048,13.957921435546872,13.761465963455905,-43.159417954153426,5.717312245223764,3,6.650001525878906,9.049999237060547,20.150001525878906,42.900001525878906,-3.1999969482421875,4,0.058212123504832736,5.61537378076699,49.70000076293945,-1.9999972752192086,48.599998474121094,-1.0789461003786625,50.4000015258789,0.058212123504832736
1896,2002-03-25,43.79999923706055,48.599998474121094,42.70000076293945,48.29999923706055,210120.0,-0.08939707637151062,1.3137252848682135,2.3684191505679877,45.30120470852965,58.721179789550085,9.987130422527436,6.253468395312048,17.60677094482874,16.707448334348207,14.536130970724509,5.899997711181641,5.007850859087213,-6.91500110626221,-18.648942280353353,4.818940067828933,-12.781971693307781,-1.0480305192166384,17.639603815185545,7.432422505580928,-44.61873369597888,5.866970587045573,3,8.950000762939453,7.399999618530273,25.375,47.20000076293945,1.2000007629394531,0,0.14611875884380532,1.079998779296875,48.099998474121094,5.61537378076699,49.70000076293945,-1.9999972752192086,48.599998474121094,0.14611875884380532
1897,2002-03-26,44.29999923706055,45.0,42.599998474121094,42.900001525878906,138470.0,0.011415525312999053,-1.3999969482480084,-0.31111060248480904,36.05634187237725,54.962288769790675,7.641328105452573,6.072694346518702,16.43108589455195,16.692929215871743,13.8912890931177,2.4000015258789062,4.802867232939484,-6.420001029968262,-18.14233287264861,5.302330812712086,-12.281166951308435,-0.558835108628088,16.01522767782715,17.525779682766654,-28.951945114520186,5.8611659213401754,3,6.649999618530273,6.5,22.125,46.70000076293945,-1.3999977111816406,1,0.13092549293338074,1.3137252848682135,43.79999923706055,1.079998779296875,48.099998474121094,5.61537378076699,49.70000076293945,0.13092549293338074
1898,2002-03-27,50.599998474121094,53.29999923706055,49.0,52.0,558120.0,0.14221217484333692,1.1499996185302734,-1.000002724788216,47.51243856631194,53.32161741131257,0.0799164984676608,0.3581187712965601,9.679090335168375,10.908796760520374,12.633130787854826,9.0,3.6981096003012652,-0.48000164031982706,-11.686692069177973,10.726688788538318,-6.083346854748896,5.123343574109242,8.298010165505275,74.76634980914038,29.703063178184507,5.603345214429073,3,-0.5499992370605469,0.20000076293945312,13.975000381469727,38.900001525878906,-10.599998474121094,2,-0.033596778646379666,-1.3999969482480084,44.29999923706055,1.3137252848682135,43.79999923706055,1.079998779296875,48.099998474121094,-0.033596778646379666
1899,2002-03-28,53.20000076293945,55.20000076293945,50.599998474121094,52.0,327330.0,0.051383445992554844,-1.2999989509592524,-0.8571424678884584,46.17347057935113,51.889121266821675,-2.833762716144612,-1.3834611552009477,6.409424127438726,8.864177881530686,11.078992638473153,4.600002288818359,2.4651731838817668,1.5300006866455078,-8.733702402391664,11.79370377568268,-3.6018508578730746,6.66185223116409,4.3941670634464955,84.12698701035266,42.1927332182559,5.131851544518585,3,-3.1500015258789062,-2.4000015258789062,8.724998474121094,34.69999885559082,-13.400001525878906,3,-0.11278195326981577,1.1499996185302734,50.599998474121094,-1.3999969482480084,44.29999923706055,1.3137252848682135,43.79999923706055,-0.11278195326981577
1900,2002-04-01,57.79999923706055,58.5,55.099998474121094,57.20000076293945,311760.0,0.08646613549159143,2.4000015258789062,0.49999841054381655,46.98492351534035,49.763479381659806,-7.536531736770364,-5.260824780013181,1.3792821116702996,4.8647236832776315,9.663161530994387,5.299999237060547,1.279506353948733,5.49999923706055,-4.637581765207834,15.637580239328933,0.43120873592636144,10.568789738194738,-15.200000762939453,95.59747990086586,56.65256205888211,5.068790501134192,4,-7.25,-7.0,3.1750011444091797,29.150001525878906,-21.89999771118164,0,-0.26470587264732004,-1.2999989509592524,53.20000076293945,1.1499996185302734,50.599998474121094,-1.3999969482480084,44.29999923706055,-0.26470587264732004
1901,2002-04-02,54.0,57.79999923706055,54.0,57.099998474121094,131560.0,-0.06574393230483022,-1.4516136177376127,-5.1666772630749085,41.549296846687795,47.87600305603153,-4.508508686475395,-0.8839520138460131,4.61229431025815,9.223719786075605,8.640294227795486,3.799999237060547,0.613279651480326,1.304999923706056,-8.422763768206416,11.032763615618528,-3.5588819222501797,6.168881769662292,-11.082001495361325,71.6981159236005,37.50492383373977,4.863881845956236,4,-3.450000762939453,-2.299999237060547,4.299999237060547,30.549999237060547,-14.0,1,-0.16851849026150179,2.4000015258789062,57.79999923706055,-1.2999989509592524,53.20000076293945,1.1499996185302734,50.599998474121094,-0.16851849026150179
1902,2002-04-03,50.5,55.79999923706055,49.79999923706055,55.0,183190.0,-0.06481481481481477,-1.0338977790708952,1.4516136177376127,40.596331539463606,45.85075952020201,-1.1095088975657603,2.989864310969267,7.492946921507219,13.28560323882963,7.682407757596507,6.0,0.007128844100137144,-2.3350000381469727,-11.83808090174253,7.168080825448584,-7.086540469944751,2.4165403936508056,-7.270361465454101,15.789473684210526,-14.536606326449077,4.75154043179778,4,0.049999237060546875,1.2000007629394531,7.799999237060547,34.04999923706055,-13.0,2,-0.1089108910891089,-1.4516136177376127,54.0,2.4000015258789062,57.79999923706055,-1.2999989509592524,53.20000076293945,-0.1089108910891089
1903,2002-04-04,49.9000015258789,51.0,47.5,49.5,144440.0,-0.011881157903388173,1.6923092723607414,-0.0888892279730887,45.61856042592463,44.7077651583693,-0.3416393268180542,3.4268991410352996,7.4828705488847405,14.451297276599384,7.87682836085046,3.5,-1.1825238314097035,-2.719998550415049,-12.287400250613572,6.847403149783474,-7.503699400514314,2.0637022996842163,-6.364955762023918,21.818195689808174,-9.93590797385735,4.783700850099262,4,0.6499977111816477,1.799999237060554,8.399997711181648,34.64999771118165,-10.200000762939446,3,-0.1402805568326423,-1.0338977790708952,50.5,-1.4516136177376127,54.0,2.4000015258789062,57.79999923706055,-0.1402805568326423
1904,2002-04-05,51.70000076293945,53.5,50.0,50.29999923706055,152240.0,0.03607212789616954,-2.5,3.499990463293278,47.90123382368358,44.18820020862999,-2.0429407758490257,1.640106317125202,5.277785461239702,13.21084953145504,8.199219084554016,3.599998474121101,-1.6804517942414279,-0.8749994277954087,-10.451259345123255,8.701260489532437,-5.663129386459332,3.9131305308685143,-7.865655914361568,38.18182511763139,4.655280770250684,4.788129958663922,4,-1.1500015258789062,0.0,6.599998474121094,32.849998474121094,-9.700000762939453,4,-0.22630562070177884,1.6923092723607414,49.9000015258789,-1.0338977790708952,50.5,-1.4516136177376127,54.0,-0.22630562070177884
1905,2002-04-08,51.20000076293945,53.599998474121094,47.099998474121094,49.5,153480.0,-0.009671179741227776,1.0000011737536936,1.2142849357769168,43.896103510066105,44.032077853245156,-1.1811745436319399,1.8406854926756182,5.326299653157903,14.220482646422354,8.67717440853251,6.5,-2.0804398578141345,-1.1249994277954087,-10.56285796944617,8.312859113855353,-5.843928698620793,3.5939298430299758,-7.072342811333122,38.3177756680087,5.460550741322244,4.718929270825383,4,-0.6500015258789062,0.5,2.9749975204467773,33.349998474121094,-7.100002288818359,0,-0.22265627648448527,-2.5,51.70000076293945,1.6923092723607414,49.9000015258789,-1.0338977790708952,50.5,-0.22265627648448527
1906,2002-04-09,53.4000015258789,54.0,51.4000015258789,53.5,96930.0,0.04296876426087648,3.72727651044883,-0.05882260543706731,54.26136308218829,46.0548579876686,-2.0966979222095787,-0.9432348181993078,2.665278434586014,12.53690477531297,9.02752182804904,2.799999237060547,-2.3455833256014387,1.4150012969970618,-7.28981370663152,10.119816300625644,-2.937406204817229,5.767408798811353,-8.984896733304694,72.41382183085275,34.67298593403086,4.352407501814292,4,-0.6000022888183523,-0.6000022888183523,-0.7000026702880788,31.149997711181648,-8.600002288818352,1,-0.32771534644093747,1.0000011737536936,51.20000076293945,-2.5,51.70000076293945,1.6923092723607414,49.9000015258789,-0.32771534644093747
1907,2002-04-10,51.599998474121094,55.5,50.29999923706055,54.9000015258789,140650.0,-0.033707921354374504,1.3111114501953125,33.000534065763965,54.26136308218829,46.80473848943264,0.947328916392074,0.10612519162427247,4.051210408757967,14.731546442669668,9.308866311178583,5.200000762939453,-2.3714695668607675,0.09499835968017578,-7.4520409271612635,7.642037646521615,-3.678521283740544,3.8685180031008954,-6.903195777398373,53.571418840059756,11.14125823497617,3.7735196434207205,4,1.2000007629394531,1.2000007629394531,-0.625,32.95000076293945,-6.6999969482421875,2,-0.2248061786269011,3.72727651044883,53.4000015258789,1.0000011737536936,51.20000076293945,-2.5,51.70000076293945,-0.2248061786269011
1908,2002-04-11,49.70000076293945,51.9000015258789,49.70000076293945,51.20000076293945,85790.0,-0.03682166215827598,-1.933334350585928,0.4545450341935285,50.0,47.229908425060295,3.024270681292286,1.3674015848753456,5.5838927141475025,16.934514948571945,9.636902344570872,2.200000762939446,-1.711049959375714,-1.354999351501462,-8.129402379205487,5.419403676202563,-4.742200865353475,2.0322021623505506,-4.7271341201511845,30.95240257764497,-12.700135464523104,3.387201513852013,4,3.0999984741210938,3.0999984741210938,1.1249980926513672,34.849998474121094,-5.400001525878906,3,-0.24547284860479945,1.3111114501953125,51.599998474121094,3.72727651044883,53.4000015258789,1.0000011737536936,51.20000076293945,-0.24547284860479945
1909,2002-04-12,51.0,52.099998474121094,48.70000076293945,51.79999923706055,104440.0,0.02615692589747276,3.85714752820837,0.5333328247070312,54.061627134146995,48.016208827149924,1.541486811554151,-0.11988950360886719,3.837068639461158,15.804417419221352,9.922630515895847,3.3999977111816406,-0.6018965311148179,0.059999847412107954,-6.631519560581516,6.751519255405732,-3.285759856584704,3.40575955140892,-5.7565906900674975,46.42858115994024,-0.9634619294151889,3.3457597039968117,4,1.4499988555908203,1.7999992370605469,1.3249988555908203,33.54999923706055,-8.700000762939453,4,-0.22156861249138327,-1.933334350585928,49.70000076293945,1.3111114501953125,51.599998474121094,3.72727651044883,53.4000015258789,-0.22156861249138327
1910,2002-04-15,53.20000076293945,53.5,51.099998474121094,52.0,95760.0,0.04313726986155797,1.6666694923695426,-1.5000023841880648,63.98809814399075,50.50940897129469,-1.5417782929540138,-2.461863075728836,1.3774556369942488,13.760095281278211,10.082888265869075,2.5,-0.3406965998298048,2.270000648498538,-4.4066207461862845,8.94662204318336,-1.0683100488438768,5.608311345840953,-7.691459639205604,66.17647801303616,13.162647307010744,3.3383106973424117,4,-1.7500019073486328,-0.40000152587890625,0.07499885559082031,31.349998474121094,-11.0,0,-0.2105263271112897,3.85714752820837,51.0,-1.933334350585928,49.70000076293945,1.3111114501953125,51.599998474121094,-0.2105263271112897
1911,2002-04-16,54.0,55.9000015258789,53.5,53.79999923706055,180520.0,0.015037579428341719,-5.000009536752241,0.1666671964853945,64.30678675199437,53.14390399490922,-2.6169810445424915,-3.5958659670668,0.03164616657798547,13.192262523731358,10.280302894841526,2.700000762939446,-0.17794512830356268,3.1649999618530273,-3.263317865182124,9.593317788888179,-0.04915895166454476,6.3791588753705994,-8.231629698740825,73.61109271461783,15.442846528972169,3.214158913517575,4,-2.5,-1.2000007629394531,-0.7250003814697266,30.549999237060547,-14.400001525878906,1,-0.18333336159035007,1.6666694923695426,53.20000076293945,3.85714752820837,51.0,-1.933334350585928,49.70000076293945,-0.18333336159035007
1912,2002-04-17,52.79999923706055,55.9000015258789,51.79999923706055,54.29999923706055,145780.0,-0.022222236350730618,-1.342858450753344,-7.499971389879647,53.81944587017286,54.05511348871458,-1.18056428709842,-2.3261050088763398,0.8927523373005499,14.603841671521053,10.028467875927575,4.100002288818352,-0.4473607164724598,1.8449993133544922,-4.63849441019849,8.328493036907474,-1.3967475484219989,5.086746175130983,-6.776996341826553,56.94441721763434,0.8395444417785853,3.2417468617764893,4,-1.2999992370605469,-0.049999237060546875,1.625,31.75,-12.39999771118164,2,-0.15151515370448654,-5.000009536752241,54.0,1.6666694923695426,53.20000076293945,3.85714752820837,51.0,-0.15151515370448654
1913,2002-04-18,55.0,55.0,51.4000015258789,52.5,104190.0,0.04166668171834487,1.8799987792968806,-1.6666666666666667,53.169012996701504,54.64042228571657,-2.8843742218816573,-4.23940624390071,-1.5856568162993767,12.603216011084257,9.60038165659439,3.599998474121101,-0.10341634066667638,3.7250000000000014,-2.8993176318140854,10.349317631814088,0.41284118409296156,7.037158815907041,-8.727457162670689,87.49998013178727,33.49639270545243,3.312158815907043,4,-3.5,-2.3000011444091797,-0.5750007629394531,29.549999237060547,-16.5,3,-0.1836363358931108,-1.342858450753344,52.79999923706055,-5.000009536752241,54.0,1.6666694923695426,53.20000076293945,-0.1836363358931108
1914,2002-04-19,52.0,56.9000015258789,51.29999923706055,56.0,135140.0,-0.054545454545454564,-1.0740743357130418,-1.6,39.179105592958415,54.11631140603794,0.18177105187129428,-1.1154509393439582,1.2017194680563392,15.75363936740473,8.836647373726949,5.600002288818352,0.512232681228312,0.6100000381469712,-5.978954467095853,7.198954543389796,-2.684477214474441,3.9044772907683836,-5.482908019417273,15.517259522926338,-31.85249057947138,3.2944772526214128,4,0.8000011444091797,-1.0500011444091797,2.424999237060547,32.54999923706055,-15.200000762939453,4,-0.14807693774883568,1.8799987792968806,55.0,-1.342858450753344,52.79999923706055,-5.000009536752241,54.0,-0.14807693774883568
1915,2002-04-22,50.9000015258789,53.20000076293945,50.29999923706055,52.20000076293945,74470.0,-0.021153816810021153,-1.3199976806676015,0.3249998092651385,43.5684674888052,52.92821189566204,1.3798448470427829,0.2161546219960897,2.071928307741757,17.000788578513017,8.096137918377474,2.9000015258789062,0.8796968898881161,-0.6299985885620174,-7.041206124321391,5.7812089471973565,-3.8356023564417043,2.5756051793176695,-4.143251384907828,9.090940617321742,-33.74729986502972,3.205603767879688,4,1.8999996185302805,-0.35000228881835227,4.549997329711921,33.64999771118165,-13.9000015258789,0,-0.16895878253453267,-1.0740743357130418,52.0,1.8799987792968806,55.0,-1.342858450753344,52.79999923706055,-0.16895878253453267
1916,2002-04-23,50.20000076293945,51.70000076293945,49.9000015258789,51.599998474121094,127910.0,-0.013752470372393799,1.2499958276808432,1.0769219483137502,49.2957764136006,52.37648004359674,1.763657143313182,1.4969614682705767,2.4261062296335254,17.747963928654542,6.729704127020622,1.799999237060554,1.0051513390399407,-1.6499994277954073,-6.985284129918661,3.685285274327846,-4.3176417788570305,1.0176429232662159,-3.2083856247878018,4.285703386579343,-40.24012054010815,2.6676423510616263,4,2.6000003814697266,0.34999847412109375,5.249998092651367,34.349998474121094,-10.400001525878906,1,-0.15936254737880529,-1.3199976806676015,50.9000015258789,-1.0740743357130418,52.0,1.8799987792968806,55.0,-0.15936254737880529
1917,2002-04-24,50.099998474121094,52.29999923706055,49.70000076293945,51.20000076293945,70210.0,-0.0019920774362256477,-1.7368437959897445,0.7857172051302312,50.480761824276016,52.42989802407185,1.8198890848189322,2.1647524013231845,2.0108040417169804,17.839153201442173,5.233900239049001,2.5999984741210938,1.3606725653609288,-2.040001678466794,-6.1333336271634025,2.0533302702298144,-4.086667652815095,0.006664295881506632,-2.8782156387324775,5.555523177727261,-40.11418575598932,2.046665974348304,4,2.700002670288086,0.4500007629394531,5.77500057220459,34.45000076293945,-10.39999771118164,2,-0.20958084470648686,1.2499958276808432,50.20000076293945,-1.3199976806676015,50.9000015258789,-1.0740743357130418,52.0,-0.20958084470648686
1918,2002-04-25,48.9000015258789,50.9000015258789,47.70000076293945,50.4000015258789,103720.0,-0.023952035624552948,1.560000610351557,1.363633526264136,43.06930908092424,51.20852935149154,3.234627897977532,3.405459396871528,2.664480250028099,18.967384717932667,5.210230509209697,3.200000762939446,1.0387859523097802,-3.154998779296882,-7.448677782098947,1.1386802235051832,-5.301838280697915,-1.0081592778958495,-1.452654347198056,13.04348547201685,-32.18650827944389,2.1468395014010326,4,3.3999996185302805,1.6499977111816477,7.824996948242195,21.399997711181648,-11.9000015258789,3,-0.17382412545532577,-1.7368437959897445,50.099998474121094,1.2499958276808432,50.20000076293945,-1.3199976806676015,50.9000015258789,-0.17382412545532577
1919,2002-04-26,47.20000076293945,50.0,47.0,49.29999923706055,92970.0,-0.034764840693098376,-1.4,1.3999989827473958,40.65420627385744,48.615874699254505,4.848817559881965,4.883275775923387,3.7065473627167975,20.506766997676024,5.517019297164226,3.0,0.7855805310552384,-4.554999542236331,-9.323966583818866,0.21396749934620374,-6.939483063027602,-2.17051602144506,11.299999237060547,3.2258183601356802,-41.10725687482469,2.3844835207912687,4,4.75,3.3499984741210938,9.14999771118164,23.099998474121094,-10.0,4,-0.18432204708290023,1.560000610351557,48.9000015258789,-1.7368437959897445,50.099998474121094,1.2499958276808432,50.20000076293945,-0.18432204708290023
1920,2002-04-29,42.5,46.79999923706055,42.20000076293945,46.20000076293945,113430.0,-0.09957628574086386,-1.1395345536226766,1.76190640542632,27.196650983313987,44.492526280512244,8.796447232680144,8.83103979739613,7.860967198262429,25.090637231462864,6.117848045209081,5.0,0.7315588737016085,-8.490000343322755,-14.023401149473898,-2.9565995371716127,-11.256700746398323,-5.723299940247188,15.770000000000003,2.9702899245898444,-36.24883623880945,2.76670040307557,4,7.05000114440918,7.850000381469727,13.474998474121094,27.799999237060547,-5.400001525878906,0,-0.13411766501034006,-1.4,47.20000076293945,1.560000610351557,48.9000015258789,-1.7368437959897445,50.099998474121094,-0.13411766501034006
1921,2002-04-30,44.900001525878906,44.900001525878906,41.900001525878906,42.70000076293945,117720.0,0.05647062413832726,1.7272717814803449,-0.594594678189112,36.32653684032206,42.54886972163994,5.55391604958794,6.023143508564061,5.2189418225319315,22.64316716959206,6.932320383693461,3.0,0.4406907074641637,-5.634998893737794,-11.605549081539195,0.33555129406360606,-8.620273987638491,-2.6497237998370977,12.727198504638672,28.846160194578946,-8.203996076883183,2.9852750939006993,4,4.5,5.299999237060547,11.049997329711914,23.39999771118164,-8.700000762939453,1,-0.17594657588876916,-1.1395345536226766,42.5,-1.4,47.20000076293945,1.560000610351557,48.9000015258789,-0.17594657588876916
1922,2002-05-01,45.0,46.5,42.5,45.29999923706055,118910.0,0.0022271374325779636,1.962962125718258,-0.136363242283477,39.64757575996917,41.04648780644746,4.7283705088011985,5.786656840139571,5.098756929763724,22.404786975875368,7.221197602756304,4.0,-0.4602351947519878,-5.260000419616702,-11.723631221911823,1.2036303826784192,-8.491815820764266,-2.028185018469138,11.683568120239258,34.4444274902344,-3.2375510123854525,3.231815401147562,5,4.400001525878906,5.200000762939453,6.97499942779541,23.299999237060547,-8.299999237060547,2,-0.11555557250976567,1.7272717814803449,44.900001525878906,-1.1395345536226766,42.5,-1.4,47.20000076293945,-0.11555557250976567
1923,2002-05-02,42.900001525878906,44.5,40.0,44.5,104890.0,-0.04666663275824656,4.625005364423146,5.333341810459927,32.765960693359375,40.33391615093645,5.5110268104293,7.73175520658873,7.127960306986424,24.392705334977833,7.368368838124873,5.0,-1.5675395140765858,-7.009998893737794,-14.265312292853999,0.24531450537840982,-10.637655593295896,-3.3823421941796923,12.896552598698733,29.000015258789062,-7.262637567518027,3.6276566995581008,5,3.6999988555908203,6.349998474121094,7.974997520446777,19.89999771118164,-6.100002288818359,3,-0.07459208972309928,1.962962125718258,45.0,1.7272717814803449,44.900001525878906,-1.1395345536226766,42.5,-0.07459208972309928
1924,2002-05-03,40.0,43.29999923706055,38.099998474121094,43.29999923706055,134570.0,-0.06759910076295716,2.1515163425136548,2.0625014901175405,22.727272010763116,38.018227764487335,7.297197607723007,10.235034913781462,10.083198428824076,27.220107230011678,8.027275391763112,5.200000762939453,-2.272387325938645,-9.325000381469728,-17.762978134489842,-0.8870226284496141,-13.543989257979781,-5.106011504959675,14.53282979461143,21.83909608344628,-10.20014569930808,4.218988876510056,5,5.19999885559082,8.299999237060547,10.424999237060547,22.099998474121094,-2.299999237060547,4,-0.07499999999999996,4.625005364423146,42.900001525878906,1.962962125718258,45.0,1.7272717814803449,44.900001525878906,-0.07499999999999996
1925,2002-05-06,39.79999923706055,41.400001525878906,39.5,40.0,78170.0,-0.00500001907348635,-3.7500083446582266,0.06060630581163483,19.915255538624706,34.75372544504557,6.433646315483983,10.052587234149165,10.372712407329999,27.375945928571696,8.325987631769802,1.9000015258789062,-3.2121361608562182,-8.955001068115237,-18.346032560064067,0.4360304238335928,-13.650516814089656,-4.259485322140819,13.089547425501848,20.23810064441124,-6.272314286417927,4.695515745974415,5,5.399999618530273,8.5,10.625,20.200000762939453,-0.2999992370605469,0,-0.06532659607943048,2.1515163425136548,40.0,4.625005364423146,42.900001525878906,1.962962125718258,45.0,-0.06532659607943048
1926,2002-05-07,35.900001525878906,40.29999923706055,35.400001525878906,40.099998474121094,157640.0,-0.0979898941191456,1.130434494162682,20.999904632932157,17.87072585278429,31.13038811487982,9.04281910593555,13.253838071274586,14.21558921641737,31.242185924894613,8.928717045247394,4.899997711181641,-3.642893347345037,-11.979998779296878,-22.713830699848216,-1.2461668587455392,-17.346914739572547,-6.6130828190212085,15.510590317839359,4.504505123723365,-17.40619875995084,5.3669159602756675,5,7.25,10.69999885559082,14.77499771118164,24.099998474121094,4.299999237060547,1,0.033426097416100475,-3.7500083446582266,39.79999923706055,2.1515163425136548,40.0,4.625005364423146,42.900001525878906,0.033426097416100475
1927,2002-05-08,40.0,40.5,38.29999923706055,38.900001525878906,102660.0,0.11420608077594552,1.0952403442675958,-0.26190458890249263,23.404252441000708,28.945381821554985,3.754271730669757,8.685550986615524,10.18875301708912,27.09680063357692,9.796431402389924,4.599998474121094,-4.133472115310774,-7.300000381469729,-18.433638097595498,3.8336373346560393,-12.86681923953261,-1.7331815234068486,9.489321005577544,50.54944225763044,35.4095798802844,5.5668188580628835,5,2.700000762939453,6.150001525878906,11.125,19.450000762939453,-1.5999984741210938,2,-0.09499998092651363,1.130434494162682,35.900001525878906,-3.7500083446582266,39.79999923706055,2.1515163425136548,40.0,-0.09499998092651363
1928,2002-05-09,37.5,40.79999923706055,37.5,40.79999923706055,80280.0,-0.0625,1.0,-3.000003467911416,23.82671191788677,27.075660226447138,4.992095054258954,10.777249414653141,12.760163833359748,29.56196307600017,10.663231804792739,3.299999237060547,-4.882142655932881,-9.190000343322751,-21.081067105137322,2.70106641849182,-15.135533724230037,-3.2444669624154656,10.298602668013707,26.582266867606307,11.015496748791277,5.945533380907285,5,3.6000003814697266,8.650001525878906,13.625,21.950000762939453,0.7999992370605469,3,-0.021333312988281228,1.0952403442675958,40.0,1.130434494162682,35.900001525878906,-3.7500083446582266,39.79999923706055,-0.021333312988281228
1929,2002-05-10,39.70000076293945,40.0,37.5,37.70000076293945,129940.0,0.05866668701171873,-1.0833320087865137,-0.606060746178077,30.555553715905987,27.44887164117958,1.8062892711313836,8.102704776427913,10.723086266302928,27.195859636328578,11.42354461706371,2.5,-5.687100275737983,-6.424999618530272,-18.525782319979115,5.675783082918571,-12.47539096925469,-0.3746082678058542,6.610769768018081,71.66665395100912,52.997144815161214,6.0503913507244205,5,1.25,6.450000762939453,11.424999237060547,19.75,-0.9000015258789062,4,-0.07304789597349581,1.0,37.5,1.0952403442675958,40.0,1.130434494162682,35.900001525878906,-0.07304789597349581
1930,2002-05-13,42.0,42.29999923706055,39.20000076293945,40.29999923706055,112620.0,0.0579344884851396,1.6956517412440228,0.8500003814697266,36.51315562447666,27.4696070616412,-0.6393255907633062,5.186523276577191,8.493591464991276,24.476391154287512,12.241037198316931,3.0999984741210938,-6.238010465634176,-3.565000343322751,-15.318839325019297,8.188838638373795,-9.441919834171024,2.311919147525522,3.0014782503481,95.65218352791061,72.05830462822473,5.876919490848272,5,-1.0499992370605469,4.150001525878906,9.125,17.450000762939453,-4.400001525878906,0,-0.10238093421572736,-1.0833320087865137,39.70000076293945,1.0,37.5,1.0952403442675958,40.0,-0.10238093421572736
1931,2002-05-14,44.099998474121094,45.099998474121094,41.099998474121094,44.099998474121094,166380.0,0.04999996366954984,3.0,0.0,40.740738996480125,27.591069643475745,-3.2013998756663042,2.4314761497713775,6.4609391858945315,21.806801492527654,13.26412892197113,4.0,-6.593357510377132,-0.9700017929077163,-12.042223850065781,10.102220264250349,-6.506112821486752,4.56610923567132,-8.699996948242188,86.84210262140026,58.44803009888659,5.536111028579034,5,-3.8499984741210938,2.0500030517578125,7.025001525878906,13.049999237060547,-11.29999923706054,1,-0.10430835903136093,1.6956517412440228,42.0,-1.0833320087865137,39.70000076293945,1.0,37.5,-0.10430835903136093
1932,2002-05-15,44.79999923706055,46.20000076293945,41.5,45.0,113120.0,0.015873033722443974,2.615382019586986,-100.0,43.573663663020874,28.791925528993687,-4.394927857867252,1.1609267416844915,5.78622647310938,20.310360637380214,13.952993358666465,4.700000762939453,-6.166821870725691,0.12999897003173544,-10.327352989979104,10.587350930042575,-5.0986770099736844,5.358674950037155,-9.205997772216797,83.90802984934578,51.35919851570711,5.228675980005418,5,-3.999998092651367,1.3500022888183594,8.0,12.349998474121094,-8.299999237060547,2,-0.10267853911737956,3.0,44.099998474121094,1.6956517412440228,42.0,-1.0833320087865137,39.70000076293945,-0.10267853911737956
1933,2002-05-16,44.900001525878906,46.099998474121094,43.20000076293945,45.5,93440.0,0.0022321939848524153,2.2222278736399512,2.999980926586431,46.20462162545639,31.400519930626274,-4.672788993945581,0.27980710047253865,5.5036491674481525,19.668275411077886,14.6104215934125,2.8999977111816406,-6.1767669687183115,0.7350011825561538,-8.529367517620408,9.999369882732715,-3.897183167532127,5.367185532644434,-8.881760089111332,85.05748134415889,46.78362964618238,4.6321843500882816,5,-4.100000381469727,1.25,7.899997711181641,12.249996185302734,-8.300003051757812,3,-0.14476614207359462,2.615382019586986,44.79999923706055,3.0,44.099998474121094,1.6956517412440228,42.0,-0.14476614207359462
1934,2002-05-17,44.29999923706055,45.5,44.0,45.20000076293945,47080.0,-0.013363079475009365,1.0,1.500006357844945,53.43511294779558,35.12494853164526,-3.798097450635545,0.28814008177410244,5.9619208066106,19.747539930443935,15.664471142573982,1.5,-6.354119139863279,0.5199989318847642,-7.982038095911243,9.022035959680771,-3.7310195820132392,4.771017445782768,-7.874487427246095,72.85712105887276,28.87347898085116,4.2510185138980034,5,-3.499998092651367,1.8500022888183594,8.5,12.849998474121094,-7.0,4,-0.13544018291947313,2.2222278736399512,44.900001525878906,2.615382019586986,44.79999923706055,3.0,44.099998474121094,-0.13544018291947313
1935,2002-05-20,42.29999923706055,44.29999923706055,41.29999923706055,43.70000076293945,60480.0,-0.04514672763982441,1.3076936620234927,1.555554613656593,44.961235725380234,38.13500518415592,-1.5714317414935408,1.6978651189494869,7.677971213504058,21.080551745587826,16.79429517871157,3.0,-6.2285943844461755,-1.0500009536743136,-8.879096398030626,6.779094490681999,-4.96454867585247,2.8645467685038426,-5.483507869121098,23.529416164585413,-21.444974607154897,3.914547722178155,5,-0.4499988555908203,3.8500022888183594,10.324999809265137,14.849998474121094,-6.399997711181641,0,-0.08274231827724299,1.0,44.29999923706055,2.2222278736399512,44.900001525878906,2.615382019586986,44.79999923706055,-0.08274231827724299
1936,2002-05-21,42.20000076293945,42.79999923706055,40.5,42.599998474121094,50910.0,-0.002364030163704678,4.750003576282097,0.28571233944229185,44.573644728953184,40.48715988281731,-0.5406542217691523,1.2309026490817274,7.3580519936180195,20.38166546587405,17.966894069261382,2.299999237060547,-5.558197152343368,-0.7499994277954087,-7.892901452805177,6.392902597214359,-4.321450440300289,2.8214515847094717,-5.008169019200004,29.82457079642168,-15.800943788783119,3.5714510125048826,5,-0.35000038146972656,3.950000762939453,9.92499828338623,14.949996948242188,-9.299999237060547,1,-0.10900479160318255,1.3076936620234927,42.29999923706055,1.0,44.29999923706055,2.2222278736399512,44.900001525878906,-0.10900479160318255
1937,2002-05-22,39.599998474121094,41.29999923706055,38.20000076293945,40.20000076293945,57920.0,-0.0616114275311036,1.2142852277170528,1.500014305196601,43.726230667609656,42.6982175216754,2.231284235256936,3.1662746598735367,9.467028620378876,22.08770150933023,19.485423548776758,4.0,-4.839388729412981,-2.8250017166137695,-9.263986932650468,3.613983499422929,-6.044494324632119,0.3944908914045797,-2.047839969613648,17.721495149297155,-28.7674736953538,3.219492608018351,5,2.250001907348633,6.5500030517578125,12.55000114440918,17.549999237060547,-2.0,2,-0.17171715906768004,4.750003576282097,42.20000076293945,1.3076936620234927,42.29999923706055,1.0,44.29999923706055,-0.17171715906768004
1938,2002-05-23,40.400001525878906,40.5,38.29999923706055,39.900001525878906,58060.0,0.02020209804504458,5.285743869209809,-0.8333301544310718,50.82644927730416,44.95053925071964,2.107536961186767,1.7885206566484868,8.255766929210765,20.424436147503073,20.692170162882217,2.200000762939453,-3.582764123826422,-1.5999986648559599,-7.321610467783771,4.121613138071851,-4.460804566319865,1.2608072366079455,-2.5019293310341766,30.13699990228103,-18.6657259516785,2.8608059014639067,5,1.7999992370605469,5.75,11.724998474121094,16.749996185302734,-2.700000762939453,3,-0.09653468758858075,1.2142852277170528,39.599998474121094,4.750003576282097,42.20000076293945,1.3076936620234927,42.29999923706055,-0.09653468758858075
1939,2002-05-24,38.5,40.29999923706055,38.29999923706055,39.900001525878906,45670.0,-0.04702973896329754,-1.2222184546263721,-2.8000030517578125,47.49034948069314,46.17022745696592,4.268271849770052,3.165624238619472,9.888037192825813,21.308835554534042,21.828505862937945,2.1000022888183594,-2.7350459415466304,-3.065000152587892,-8.434024222126894,2.3040239169511096,-5.749512187357389,-0.38048811781839476,-0.2999992370605469,4.918021509895077,-45.53584652880401,2.684512034769499,5,3.700000762939453,7.650001525878906,13.59999942779541,18.64999771118164,-1.0,4,-0.04935068898386774,5.285743869209809,40.400001525878906,1.2142852277170528,39.599998474121094,4.750003576282097,42.20000076293945,-0.04935068898386774
1940,2002-05-28,36.79999923706055,38.599998474121094,36.400001525878906,37.5,84880.0,-0.0441558639724533,-1.9333367241839705,0.5,51.898728676131505,47.41000408803829,5.75866730863342,4.655384054113142,11.291808631562148,22.092791799241517,22.305250591628973,2.1999969482421875,-1.7234872941935322,-4.48000087738037,-10.231559037100666,1.271557282339927,-7.3557799572405145,-1.6042217975202249,9.400001525878906,6.249966472375323,-47.95006985719989,2.8757790798601466,5,4.500001907348633,7.500001907348633,15.075000762939453,20.349998474121094,-0.7999992370605469,1,0.013586956803424588,-1.2222184546263721,38.5,5.285743869209809,40.400001525878906,1.2142852277170528,39.599998474121094,0.013586956803424588
1941,2002-05-29,37.0,37.5,36.20000076293945,36.79999923706055,28450.0,0.005434803453420622,1.1666640175730276,-0.28571506422308324,42.42424651099885,47.28229107114696,4.968063019294263,4.0403393837938495,10.71120016105887,21.195343232825707,22.77198118072693,1.2999992370605469,-1.0305155977612657,-3.88500003814697,-9.674745793176136,1.9047457168821964,-6.7798729156615565,-0.9901271606323832,9.00400077819824,15.686264243410669,-37.365508013823195,2.8948728775145844,5,4.149999618530273,6.850000381469727,14.675000190734863,20.14999771118164,-6.89999961853027,2,-0.02972968848975932,-1.9333367241839705,36.79999923706055,-1.2222184546263721,38.5,5.285743869209809,40.400001525878906,-0.02972968848975932
1942,2002-05-30,39.79999923706055,40.0,35.79999923706055,38.599998474121094,132620.0,0.07567565505569052,4.249993443498454,5.9999809265864315,55.721388313785084,48.33970959207237,1.5468997247991467,0.8756917838940552,7.732590711816556,17.628858370301685,23.348380687720812,4.200000762939453,-0.605803475263734,-0.8250007629394531,-6.294870235412731,4.644868709533824,-3.559935499176092,1.9099339732971856,5.81184154052734,85.10636916361558,27.52055144308507,2.7349347362366383,5,0.8500003814697266,4.05000114440918,11.875000953674316,17.349998474121094,-7.799999237060547,3,-0.17336677998618077,1.1666640175730276,37.0,-1.9333367241839705,36.79999923706055,-1.2222184546263721,38.5,-0.17336677998618077
1943,2002-05-31,39.70000076293945,41.79999923706055,39.400001525878906,40.400001525878906,91210.0,-0.0025125245235677607,-2.6923063379765075,-0.5833335982426973,50.0,47.958030375650644,0.9294489980507237,0.7627698179800433,7.707162783453185,17.08174540903419,23.32048017670016,2.3999977111816406,-0.47878695720629594,-0.7649991989135714,-6.141076493542606,4.611078095715463,-3.453037846228085,1.9230394484009423,5.323129522216796,65.0000254313151,8.815488834264258,2.688038647314516,5,0.34999847412109375,3.450000762939453,11.97499942779541,17.449996948242188,-5.500000000000007,4,-0.05289678207711124,4.249993443498454,39.79999923706055,1.1666640175730276,37.0,-1.9333367241839705,36.79999923706055,-0.05289678207711124
1944,2002-06-03,37.0,40.5,36.599998474121094,39.79999923706055,71160.0,-0.06801009347737708,-1.1666661368479387,3.999994550438417,36.413050238708706,47.00823198824269,2.777088225227267,3.40085810845936,10.212315091438619,19.045302784858762,23.20095725024609,3.9000015258789062,-0.614685053870275,-3.314999961853026,-8.908708521537989,2.278708597831937,-6.111854241695511,-0.518145682010541,7.469742422270507,20.000012715657554,-29.903617183597298,2.796854279842483,6,2.299999237060547,5.700000762939453,14.425000190734863,20.14999771118164,-2.5,0,0.018918939538904223,-2.6923063379765075,39.70000076293945,4.249993443498454,39.79999923706055,1.1666640175730276,37.0,0.018918939538904223
1945,2002-06-04,37.20000076293945,38.900001525878906,35.0,38.099998474121094,86410.0,0.005405426025390625,2.1199964599663392,0.3214278415755794,29.09093052886233,45.28793041045482,1.986472696264272,3.1579968693667837,9.867353294382838,18.22708879770859,23.18961730241809,3.9000015258789062,-0.9095421794668752,-2.984999275207521,-8.747408823308497,2.777410272893455,-5.866204049258009,-0.10379450115703293,6.749557068218458,32.35295602607234,-12.346220114783272,2.8812047740504885,6,1.1999988555908203,3.6999988555908203,14.049999237060547,19.949996948242188,-2.700000762939453,1,0.008064495454511489,-1.1666661368479387,37.0,-2.6923063379765075,39.70000076293945,4.249993443498454,39.79999923706055,0.008064495454511489
1946,2002-06-05,37.099998474121094,37.5,35.0,37.29999923706055,104300.0,-0.0026882335152527137,7.333301544310719,0.2222236350766544,25.786180874563016,43.29459154456075,1.4382032293257652,3.533683186700287,9.956866767383282,17.836144204764004,22.542336378491257,2.5,-1.4704129190540982,-3.1450014114379883,-8.742171764512143,2.4521689416361667,-5.943586587975062,-0.34641623490091433,6.133594730544182,30.882333966685348,-8.491304663141666,2.7985851765370766,6,1.3000011444091797,3.6500015258789062,12.85000228881836,20.049999237060547,-2.0999984741210938,2,-0.029649555777971015,2.1199964599663392,37.20000076293945,-1.1666661368479387,37.0,-2.6923063379765075,39.70000076293945,-0.029649555777971015
1947,2002-06-06,36.20000076293945,38.599998474121094,35.900001525878906,37.599998474121094,89390.0,-0.024258699412330942,-1.700002098087498,6.999961853172862,23.952106614110676,40.30855347087259,2.017336570561561,4.357825716074146,10.819582393500966,18.287669041200715,21.784174079054214,2.6999969482421875,-1.679485713208308,-3.854999160766603,-9.737882343344324,2.0278840218111185,-6.796440752055467,-0.9135575694777387,6.3749049853526,17.64707202317541,-15.289077779410292,2.9414415912888625,6,2.1999988555908203,4.549999237060547,13.600000381469727,20.949996948242188,-1.2000007629394531,3,-0.1685082942792292,7.333301544310719,37.099998474121094,2.1199964599663392,37.20000076293945,-1.1666661368479387,37.0,-0.1685082942792292
1948,2002-06-07,36.70000076293945,38.0,34.299999237060554,35.09999847412109,87340.0,0.013812154405032029,-1.3124999254942176,-1.1428606461562827,27.108446747764944,38.04389761165834,1.0474472760113471,3.999895502151901,10.084242797962219,17.418983090983275,20.98643651710301,3.700000762939446,-1.8943073170611413,-3.3149991989135756,-9.281316742273255,2.6513183444461035,-6.298157970593415,-0.3318404272337361,5.268912525489235,38.70969726689273,10.376183235208757,2.9831587716798396,6,1.3499984741210938,3.549999237060547,13.100000381469727,14.499998092651367,-2.6000022888183665,4,-0.1280654132216157,-1.700002098087498,36.20000076293945,7.333301544310719,37.099998474121094,2.1199964599663392,37.20000076293945,-0.1280654132216157
1949,2002-06-10,36.79999923706055,38.5,36.0,37.400001525878906,49910.0,0.0027247540066013265,-1.272726484566954,-0.375000894068391,31.2925228323833,35.75431918457521,0.7609679851166646,3.8699087818536384,9.661395858013307,16.828980255399237,20.08391529733179,2.5,-1.9068804513601165,-3.070000648498535,-9.207066527351344,3.067065230354274,-6.13853358792494,-0.001467709072130674,4.40202264623133,54.34779904516509,24.357078547898155,3.068532939426406,6,1.25,3.450000762939453,11.125000953674316,14.0,-1.8999977111816406,0,-0.0706521339137065,-1.3124999254942176,36.70000076293945,-1.700002098087498,36.20000076293945,7.333301544310719,37.099998474121094,-0.0706521339137065
1950,2002-06-11,37.70000076293945,38.599998474121094,37.0,37.79999923706055,61650.0,0.024456563710265833,-1.133331298828125,0.1666634877644052,35.48387811285298,34.983167140336775,0.0022991552603173204,2.773440444774593,8.294053138816821,15.538229485318936,19.81271750978915,1.7999992370605469,-2.2085274657214313,-1.9549991607666044,-8.079144465503433,4.169146143970224,-5.0170718131350185,1.1070734916018097,2.8118188557292925,79.06981695659846,47.03154097414599,3.062072652368416,6,0.34999847412109375,2.549999237060547,9.04999828338623,12.849998474121094,-5.700000762939453,1,-0.08488065512415521,-1.272726484566954,36.79999923706055,-1.3124999254942176,36.70000076293945,-1.700002098087498,36.20000076293945,-0.08488065512415521
1951,2002-06-12,39.5,39.70000076293945,37.5,37.79999923706055,76360.0,0.0477453368868368,1.0952365382205003,-17.000267032883194,49.65986924156057,34.30966502120072,-1.5709876742427298,0.6441784640626267,6.16049736939955,13.312466385992138,20.15557315410188,2.200000762939453,-2.2356593594902847,0.07500000000000284,-5.680683748386272,5.830683748386278,-2.8028418741931347,2.9528418741931404,0.39063758050792785,96.29628321434778,59.86740831805329,2.8778418741931393,6,-1.4500007629394531,0.75,7.249999046325684,11.049999237060547,-11.600000381469727,2,-0.12658227848101267,-1.133331298828125,37.70000076293945,-1.272726484566954,36.79999923706055,-1.3124999254942176,36.70000076293945,-0.12658227848101267
1952,2002-06-13,40.20000076293945,42.5,39.5,39.70000076293945,104590.0,0.01772153830226464,-5.666655363879117,0.2941175150624376,49.31506598772034,34.233561242058535,-2.4677963845961273,-0.4407077213788284,5.241029654850209,12.186449792253114,20.475296105408514,3.0,-2.2500224577250734,1.0050006866455092,-4.186277693390522,6.196279066681541,-1.590638503372503,3.6006398766635215,-5.900001525878899,71.95123142603137,33.291961728717695,2.5956391900180154,6,-1.8000011444091797,0.049999237060546875,4.675000190734863,9.0,-15.000000000000004,3,-0.1293532503544964,1.0952365382205003,39.5,-1.133331298828125,37.70000076293945,-1.272726484566954,36.79999923706055,-0.1293532503544964
1953,2002-06-14,38.400001525878906,40.29999923706055,36.29999923706055,40.099998474121094,94500.0,-0.04477609957460438,2.809526577560118,-3.399993896484375,49.655177675444506,35.70490873502918,-0.9740236652274916,0.8931520403963873,6.815463562252589,13.5600117521209,21.097707443369014,4.0,-2.0680649318812527,-0.4699985504150419,-4.9181086031473455,3.9781115023172617,-2.6940535767811937,1.75405647595111,-3.9360022735595663,36.923100398137024,-5.756182538649611,2.2240550263661536,6,-1.9073486328125e-06,1.8499984741210938,6.024999618530273,10.799999237060547,-17.60000228881836,4,-0.08854170288476537,-5.666655363879117,40.20000076293945,1.0952365382205003,39.5,-1.133331298828125,37.70000076293945,-0.08854170288476537
1954,2002-06-17,38.29999923706055,42.400001525878906,36.599998474121094,38.099998474121094,125190.0,-0.002604226167828738,-2.625001043081035,-0.11764771880694007,55.813952800667614,38.674133431896436,-0.7489879358201534,0.5487358283242258,6.626059584234788,13.326065562696023,21.529317542742003,5.8000030517578125,-2.432074435054119,-0.270000839233397,-3.912498666898479,3.372496988431685,-2.091249753065938,1.551248074599144,-3.6752799697875957,32.258060546621444,-14.40844162281325,1.8212489138325405,6,0.10000038146972656,1.9500007629394531,5.3250017166137695,10.900001525878906,-19.69999885559082,0,-0.10966059651707194,2.809526577560118,38.400001525878906,-5.666655363879117,40.20000076293945,1.0952365382205003,39.5,-0.10966059651707194
1955,2002-06-18,38.79999923706055,39.79999923706055,37.5,38.29999923706055,55410.0,0.013054830547259755,-1.1904770554875368,2.4999904632932157,56.81817853417954,42.122133171853825,-1.1154631761165632,-0.2391828073283051,5.852615391342695,12.4756671004302,21.400870765999695,2.299999237060547,-2.657859597243231,0.40499916076660014,-2.7920228216487217,3.602021143181922,-1.1935118304410608,2.003510151974261,-4.0177743551330565,40.3225756832768,-9.83877592546785,1.5985109912076594,6,-0.39999961853027344,1.4500007629394531,4.750001907348633,10.400001525878906,-20.099998474121094,1,-0.10051540690383531,-2.625001043081035,38.29999923706055,2.809526577560118,38.400001525878906,-5.666655363879117,40.20000076293945,-0.10051540690383531
1956,2002-06-19,37.599998474121094,39.0,37.5,38.70000076293945,31130.0,-0.030927855323080733,-1.3076936620234927,-2.2000045776367188,40.517239961839884,43.962703543823736,0.182067654709563,0.6308727190535706,6.68866656976472,13.301960494927314,21.101963373259885,1.5,-2.4039265346766996,-0.5650014877319336,-3.2264418045707117,2.0964388291068445,-1.8957216461513227,0.7657186706874555,-2.663418089832156,20.9677270498304,-23.749954774889076,1.3307201584193884,6,0.8000011444091797,2.6500015258789062,5.950002670288086,11.60000228881836,-21.599998474121094,2,-0.14893613567498942,-1.1904770554875368,38.79999923706055,-2.625001043081035,38.29999923706055,2.809526577560118,38.400001525878906,-0.14893613567498942
1957,2002-06-20,32.799999237060554,38.70000076293945,32.59999847412109,38.29999923706055,77090.0,-0.1276595593578077,-1.0677968512591705,4.999989596301826,28.83435511033602,44.15447113966497,4.97190651799594,5.159861320731274,11.119464316142334,17.73486771060977,20.750523693228633,6.1000022888183665,-2.1551644865202206,-5.025000762939449,-8.521089381172615,-1.5289121447062826,-6.773045072056036,-3.276956453822862,9.700000762939446,2.0408234761069113,-38.45432275876627,1.7480443091165838,6,4.749999999999993,6.6000003814697195,10.4000015258789,16.4000015258789,-14.39999961853028,3,-0.14939023574713362,-1.3076936620234927,37.599998474121094,-1.1904770554875368,38.79999923706055,-2.625001043081035,38.29999923706055,-0.14939023574713362
1958,2002-06-21,36.5,37.5,33.0,34.09999847412109,147110.0,0.11280490393301079,1.0454538361102585,-0.4363639137961666,48.55491354971409,46.07251455270172,1.386340685494531,1.2149947429725074,7.14689623600492,13.72388464082097,20.380091776192426,4.700000762939446,-1.7513062325699806,-1.1299999237060518,-4.452079512495409,2.1920796650833054,-2.791039718100727,0.5310398706886232,5.801999969482424,39.795921544936384,-3.155743633113879,1.6610397943946782,6,1.0499992370605469,2.8499984741210938,6.975001335144043,12.700000762939453,-14.5,4,-0.3095890201934397,-1.0677968512591705,32.799999237060554,-1.3076936620234927,37.599998474121094,-1.1904770554875368,38.79999923706055,-0.3095890201934397
1959,2002-06-24,36.599998474121094,37.5,35.5,36.5,60590.0,0.0027396842224958196,1.1052614671715448,0.04166600439325677,48.25580737731368,47.49161780430846,1.402473700713763,1.0175234909744617,6.727963415232566,13.26721693947642,19.989641258063923,2.0,-1.1926393520252816,-0.9350013732910156,-4.2609919526418665,2.3909892060598352,-2.5979966629664375,0.7279939163844062,5.507961465454102,55.55554966867773,10.797947102201256,1.6629952896754252,6,0.9500007629394531,2.450000762939453,6.875002861022949,12.60000228881836,-16.099998474121094,0,-0.431693986223314,1.0454538361102585,36.5,-1.0677968512591705,32.799999237060554,-1.3076936620234927,37.599998474121094,-0.431693986223314
1960,2002-06-25,37.29999923706055,40.0,36.5,37.900001525878906,60710.0,0.019125704702813273,-2.1818170783937356,-6.000114442664225,50.561799919977084,47.59183232413252,0.7149504043906418,0.3761895337197103,5.639663189322171,12.29562231920854,18.901310901038258,3.5,-0.6948494001618641,-0.2600006103515611,-3.5702085136909076,3.0502072929877855,-1.9151045620212344,1.3951033413181122,4.617801473205567,63.51351072702963,16.298495314304503,1.6551039516696724,6,0.25,1.1499996185302734,6.175002098083496,11.900001525878906,-17.299999237060547,1,-0.5013404621470037,1.1052614671715448,36.599998474121094,1.0454538361102585,36.5,-1.0677968512591705,32.799999237060554,-0.5013404621470037
1961,2002-06-26,35.900001525878906,37.0,32.900001525878906,35.0,176500.0,-0.03753345146963516,1.6451616078833835,-1.4999968210977386,49.18032991921388,47.576861649854024,1.7328090321224394,1.7808582749590869,6.601297135763737,13.269423580776333,18.00489163498124,4.399997711181641,-0.347030103839181,-1.6049983978271456,-4.990089782492895,1.7800929868386035,-3.2975440901600237,0.08754729450573251,5.831443139664309,44.59462663915967,-6.0977876263496285,1.692545692332876,6,1.5999984741210938,1.799997329711914,8.09999942779541,13.299999237060547,-16.30000114440918,2,-0.47910863598545106,-2.1818170783937356,37.29999923706055,1.1052614671715448,36.599998474121094,1.0454538361102585,36.5,-0.47910863598545106
1962,2002-06-27,32.900001525878906,36.900001525878906,31.60000038146973,36.099998474121094,102680.0,-0.08356545605819587,1.2083324061505583,-3.5555461365659307,40.865386114318035,46.60021814306219,4.0101132503907095,4.466418722633634,9.157720527616064,15.936418990874905,18.03973218313737,5.300001144409176,-0.19517262597643992,-4.259998512268069,-8.043285789840183,-0.476711234695955,-6.151642151054126,-2.368354873482012,8.648814215835863,15.476204802931104,-35.21458391637759,1.8916436387860562,6,4.09999942779541,4.149998664855957,11.09999942779541,16.299999237060547,-15.200000762939453,3,-0.5136778341054327,1.6451616078833835,35.900001525878906,-2.1818170783937356,37.29999923706055,1.1052614671715448,36.599998474121094,-0.5136778341054327
1963,2002-06-28,37.599998474121094,38.0,32.200000762939446,32.900001525878906,160290.0,0.14285704347293726,1.1090906316583833,-1.4687504470352621,51.57480178966388,46.129201364061785,-0.9111111852576883,-0.4205327013933555,3.9886923066327142,10.948124258489912,18.52893888569093,5.799999237060554,-0.349789227083825,0.5449985504150376,-3.053524302326707,4.143521403156782,-1.2542628759558383,2.3442599767859136,3.550864653183872,71.42855196582939,20.324585849084585,1.7992614263708726,6,-1.7999982833862305,-0.5499982833862305,6.400002479553223,11.60000228881836,-20.999998092651367,4,-0.5106382881585907,1.2083324061505583,32.900001525878906,1.6451616078833835,35.900001525878906,-2.1818170783937356,37.29999923706055,-0.5106382881585907
1964,2002-07-01,37.70000076293945,39.79999923706055,35.09999847412109,38.29999923706055,114540.0,0.002659635448846842,1.6111126417001729,-0.12765933270350205,50.0,45.37162597137517,-1.2350526679136848,-0.49055480848508637,3.5078641349080186,10.610170416516326,18.214253579328453,4.70000076293946,-0.5728106008842531,0.6100008010864286,-2.9998685059426435,4.219870108115501,-1.1949338524281075,2.4149354546009647,3.0688278545321026,72.6190554582076,24.01768509617527,1.8049346535145347,7,-1.9000005722045898,-0.6500005722045898,6.475000381469727,11.450000762939453,-20.600000381469727,0,-0.41644563515163524,1.1090906316583833,37.599998474121094,1.2083324061505583,32.900001525878906,1.6451616078833835,35.900001525878906,-0.41644563515163524
1965,2002-07-02,37.5,37.5,34.59999847412109,36.70000076293945,87680.0,-0.005305059917560029,6.250010728846309,-1.3333354526149817,45.65217391304348,45.94217418817557,-1.3844378597513582,-0.28135152079605064,3.3523248478858605,10.568640900456316,17.59556119248122,3.1000022888183665,-0.69353957214026,0.39500007629394673,-3.2192842408252105,4.009284393413104,-1.4121420822656319,2.2021422348535253,2.9020754880314854,71.95122490178896,28.16916129568503,1.8071421585595773,7,-1.6999998092651367,-0.4499998092651367,6.67500114440918,11.600000381469727,-19.700000762939453,1,-0.45333333333333337,1.6111126417001729,37.70000076293945,1.1090906316583833,37.599998474121094,1.2083324061505583,32.900001525878906,-0.45333333333333337
1966,2002-07-03,36.0,36.900001525878906,34.0,36.900001525878906,55840.0,-0.040000000000000036,5.444436909252745,-1.125002980235081,41.176468702571725,47.31352014286842,-0.15116176343851606,1.1931894215702954,4.494590770601022,11.764841243443186,16.993894904708156,3.5,-0.960921613149381,-1.0499999999999972,-4.6979263851172135,2.597926385117219,-2.8739631925586053,0.773963192558611,4.049992483769017,53.65853942199418,12.884506526879449,1.8239631925586073,7,-0.19999980926513672,1.0500001907348633,6.80000114440918,11.350000381469727,-18.0,2,-0.4444444444444444,6.250010728846309,37.5,1.6111126417001729,37.70000076293945,1.1090906316583833,37.599998474121094,-0.4444444444444444
1967,2002-07-05,30.10000038146973,33.299999237060554,30.0,32.09999847412109,93790.0,-0.16388887829250753,-2.0000008669771088,2.2222163353536946,35.125445774385256,45.82135705672077,5.951421563848161,6.97012246658964,9.96414596497291,17.24381307818241,17.040889629896412,6.0,-1.4647396265748256,-6.644999599456785,-11.433791087268052,-1.8562081116455182,-9.039395343362418,-4.250603855551152,9.611992418207318,1.0204121352536417,-38.578434451437175,2.394395743905634,7,4.89999961853027,6.14999961853027,12.39999961853027,16.850000381469723,-9.399999618530277,4,-0.3488372048813677,5.444436909252745,36.0,6.250010728846309,37.5,1.6111126417001729,37.70000076293945,-0.3488372048813677
1968,2002-07-08,32.0,32.900001525878906,25.399999618530273,28.5,177380.0,0.06312291011464422,1.8301877693678545,-1.7500016689316547,39.393939588546964,44.83670508019114,3.739183674725922,4.953948184166933,7.685590659222164,14.926366220899936,17.016915430872043,7.500001907348633,-1.6261190915472525,-4.509999942779544,-9.74827985574067,0.7282799701815819,-7.12913989926011,-1.8908599862989774,7.129273231696423,45.83333719659745,5.08674802790442,2.619139956480563,7,0.6999998092651367,1.9499998092651367,10.25,14.950000762939453,-18.5,0,-0.4468749761581421,-2.0000008669771088,30.10000038146973,5.444436909252745,36.0,6.250010728846309,37.5,-0.4468749761581421
1969,2002-07-09,34.200000762939446,34.200000762939446,29.0,31.60000038146973,104370.0,0.06875002384185769,3.0000000000000164,0.7428572518484903,42.67516113148787,43.96041188147012,1.2996092660165104,2.686935377438992,5.179597902387123,12.277555237697264,17.018652844079483,5.200000762939446,-1.0794688213677333,-2.179999256134039,-7.516112273518694,3.156113761250616,-4.848055764826363,0.4880572525582849,3.830930579703683,72.72727989236873,30.608182124906676,2.6680565086923265,7,-1.6000013351440359,-0.2500009536743093,7.3999996185302805,12.750000000000007,-26.600000858306878,1,-0.5146198827147928,1.8301877693678545,32.0,-2.0000008669771088,30.10000038146973,5.444436909252745,36.0,-0.5146198827147928
1970,2002-07-10,34.5,36.20000076293945,30.60000038146973,34.0,109080.0,0.008771907320705319,1.871793943828114,0.19230766409248076,44.91803465271429,43.48682351852572,0.626549781630132,2.2502811814287895,4.722302050484558,11.615349859784224,16.837099503197056,5.600000381469723,-1.1863165394964668,-1.7199999809265165,-7.0813034948846365,3.6413035330316035,-4.4006517379055765,0.9606517760525435,2.520456804714101,79.1304249754491,32.917443713632025,2.680651756979061,7,-1.9000005722045898,-0.5500001907348633,6.5,12.450000762939453,-20.100000381469727,2,-0.504347815029863,3.0000000000000164,34.200000762939446,1.8301877693678545,32.0,-2.0000008669771088,30.10000038146973,-0.504347815029863
1971,2002-07-11,34.5,35.29999923706055,31.0,33.900001525878906,111510.0,0.0,2.9090956380610216,1.1999969482421875,53.307394873164995,44.86926893617538,0.4549142508213322,1.956814343548558,4.4843912603625995,11.391574178645016,17.04926570660125,4.299999237060547,-1.30852814622763,-1.4699999809265165,-6.65057062234532,3.7105706604922837,-4.060285301635915,1.1202853397828818,1.7000007629394531,84.25925386295454,31.11795251279949,2.5902853207094005,7,-1.9000005722045898,-0.5500001907348633,5.149999618530273,12.25,-22.300000190734863,3,-0.4840579931286798,1.871793943828114,34.5,3.0000000000000164,34.200000762939446,1.8301877693678545,32.0,-0.4840579931286798
1972,2002-07-12,35.0,35.70000076293945,32.900001525878906,33.0,61130.0,0.01449275362318847,-1.5454573828366127,3.3333418104599266,46.66666610152623,44.3239205263823,0.317515763764888,1.1038645152942692,3.7441615658931795,10.78020419925842,18.165199834329766,2.799999237060547,-1.5404021522131188,-0.7099999427795396,-5.504250353678188,4.084250468119112,-3.1071251482288673,1.6871252626697881,-9.600000381469727,88.88888300201103,32.65251883829113,2.3971252054493255,7,-2.40000057220459,-1.0500001907348633,4.574999809265137,11.75,-24.0,4,-0.48571428571428577,2.9090956380610216,34.5,1.871793943828114,34.5,3.0000000000000164,34.200000762939446,-0.48571428571428577
1973,2002-07-15,35.0,35.400001525878906,33.0,33.799999237060554,72180.0,0.0,1.3999969482480084,0.600000381469723,46.42857446962504,43.92709546745175,-0.10066531697672332,0.8812677148911803,3.566678440643045,10.65492986304885,18.52368861366119,2.4000015258789062,-1.6540655308399153,-0.5399998664855943,-5.170970360300615,4.090970627329426,-2.855485113393101,1.7754853804219124,-9.394000358581543,83.33332450301653,25.895051868440056,2.3154852469075102,7,-3.5500001907348633,-1.0500001907348633,4.574999809265137,11.75,-22.600000381469727,0,-0.4085714067731585,-1.5454573828366127,35.0,2.9090956380610216,34.5,1.871793943828114,34.5,-0.4085714067731585
1974,2002-07-16,34.09999847412109,35.29999923706055,33.0,34.0,35670.0,-0.025714329310826067,-1.1904770554875368,0.08333200878650836,42.920351816386784,43.62355967893435,0.2625869710557396,1.5288683241477727,4.368569447720866,11.502987521559298,19.544603581043802,2.299999237060547,-1.3409071358907667,-1.230001354217535,-5.712528221681183,3.2525255132461126,-3.4712647879493588,1.0112620795142888,-8.29211881027221,62.49996168273082,5.589327672837349,2.2412634337318234,7,-2.949997901916497,-0.14999866485594993,5.050001144409187,12.300001144409187,-21.299998283386223,1,-0.6041055541323463,1.3999969482480084,35.0,-1.5454573828366127,35.0,2.9090956380610216,34.5,-0.6041055541323463
1975,2002-07-17,34.900001525878906,35.0,32.59999847412109,34.5,144050.0,0.023460501101340236,7.000025431379803,4.000076295109768,47.72727312135296,44.35142683657671,-1.0560679556432149,0.4444958806957402,3.484176764970556,10.672729136891292,20.65327948456247,2.4000015258789134,-1.6479517119779459,-0.2349984169006376,-4.410754947021189,3.940758113219914,-2.3228766819609135,1.8528798481596382,-8.89427944004822,82.97874240002857,23.497724535777145,2.087878265060276,7,-4.100001335144043,-0.9500017166137695,4.249998092651367,11.499998092651367,-22.20000171661377,2,-0.7822349692736532,-1.1904770554875368,34.09999847412109,1.3999969482480084,35.0,-1.5454573828366127,35.0,-0.7822349692736532
1976,2002-07-18,32.0,34.5,31.5,34.0,75430.0,-0.08309459596236723,1.0,-4.9999809265864315,47.945202496797144,45.77584425017803,1.3598686109551323,3.060354520343523,6.390078275874814,13.474209916252121,21.91109358111858,3.4000015258789062,-2.0195869977385357,-2.8550000190734863,-7.085453150973578,1.3754531128266052,-4.970226585023532,-0.7397734531234406,-5.800392340627138,11.904759742235504,-50.947306232988225,2.1152265659500453,7,-1.1999998092651367,1.9499998092651367,7.149999618530273,14.399999618530273,-20.300000190734863,3,-0.550000011920929,7.000025431379803,34.900001525878906,-1.1904770554875368,34.09999847412109,1.3999969482480084,35.0,-0.550000011920929
1977,2002-07-19,27.899999618530273,31.399999618530273,27.29999923706055,31.29999923706055,192270.0,-0.12812501192092896,1.2777777483433865,1.6999998092651385,27.230059014058767,44.424301964123785,5.716088304805318,7.140536077249749,10.316282497319037,17.492362609237667,22.347593923951415,4.70000076293945,-2.3998773724594997,-6.710000419616698,-11.900233912490727,-1.519766926742669,-9.305117166053712,-4.114883673179683,-1.510384097086078,7.407410023797071,-52.11424137856187,2.595116746437015,7,3.8500003814697266,6.050000190734863,11.25,18.5,-15.199999809265138,4,-0.5627240151945274,1.0,32.0,7.000025431379803,34.900001525878906,-1.1904770554875368,34.09999847412109,-0.5627240151945274
1978,2002-07-22,25.20000076293945,29.0,24.60000038146973,26.899999618530273,103930.0,-0.0967741538533059,-2.034482894697904,0.49999971950752303,23.84937822842626,42.33254830822805,8.213842083625973,9.434260617936065,12.88812247270312,20.10675618761317,22.965322386403376,4.39999961853027,-2.6481627365308427,-8.844999313354496,-15.439246806288946,-2.2507518204200423,-12.142123059821724,-5.547875566887271,10.500000000000004,5.607480800394811,-50.098736253312204,3.2971237464672263,7,5.19999980926514,8.300000190734867,14.124999046325687,20.849998474121097,-12.900000572204585,0,-0.5634920767075046,1.2777777483433865,27.899999618530273,1.0,32.0,7.000025431379803,34.900001525878906,-0.5634920767075046
1979,2002-07-23,20.799999237060547,25.399999618530273,19.5,25.10000038146973,214660.0,-0.17460322986774646,1.4081632970820288,2.5294141406434916,20.284702605722757,39.59551141411789,11.748656740253459,13.270246463769183,17.03527090672361,24.426631857816943,23.860962344745285,5.899999618530273,-2.3295774448621884,-12.455000877380371,-21.196547249248013,-3.7134545055127255,-16.825774063314192,-8.08422769144655,14.67800151824951,8.387091852003529,-43.39442185994597,4.370773185933823,7,6.80000114440918,10.150001525878906,18.52500057220459,24.80000114440918,-8.999999046325682,1,-0.40384615031925164,-2.034482894697904,25.20000076293945,1.2777777483433865,27.899999618530273,1.0,32.0,-0.40384615031925164
1980,2002-07-24,18.600000381469727,20.0,17.0,19.600000381469727,131020.0,-0.105769179629149,2.333334746184771,0.23255807764148845,19.79167253054854,35.87154226493828,12.802358475274634,14.753896833766404,18.877492014603803,26.472223365237085,25.757178664070544,3.799999237060547,-2.344141493062306,-13.71999979019165,-24.42063438058294,-3.019365199800358,-19.070317085387295,-8.369682494996006,16.238880343627926,9.142859322684153,-40.649672465564244,5.350317295195646,7,7.75,9.899999618530273,20.72499942779541,27.0,-6.0,2,-0.31182796084849107,1.4081632970820288,20.799999237060547,-2.034482894697904,25.20000076293945,1.2777777483433865,27.899999618530273,-0.31182796084849107
1981,2002-07-25,18.700000762939453,21.5,17.600000381469727,18.5,212080.0,0.005376364484882101,-2.8999996185302734,-0.20000076293945312,25.217398299159612,33.48829028689754,11.427116376132094,14.017953749931763,18.34579971136168,26.202459161737146,26.735582369872347,3.8999996185302734,-2.6727448233311257,-12.759999370574953,-24.915032817118004,-0.6049659240319016,-18.837516093846475,-6.682482647303427,15.06854711865234,11.80556116648677,-42.33226389057488,6.077516723271525,7,7.5,9.799999237060547,20.624999046325684,26.899999618530273,-3.6000003814697266,3,-0.32085565288133056,2.333334746184771,18.600000381469727,1.4081632970820288,20.799999237060547,-2.034482894697904,25.20000076293945,-0.32085565288133056
1982,2002-07-26,16.0,19.799999237060547,15.5,19.200000762939453,140480.0,-0.1443850616461173,-1.047618312360071,-15.999942779759294,16.38656431954398,30.150289159110756,12.45870179169901,16.218460499292313,20.551267186136073,28.689724779574647,27.587684029678726,4.299999237060547,-3.2554945953766463,-14.61500005722046,-28.565630893368308,-0.6643692210726115,-21.590315475294382,-7.639684639146534,16.762435008696286,3.7037037037037033,-49.35780819147211,6.975315418073925,7,9.399999618530273,11.75,23.324999809265137,29.600000381469727,-2.199999809265135,4,-0.26875001192092907,-2.8999996185302734,18.700000762939453,2.333334746184771,18.600000381469727,1.4081632970820288,20.799999237060547,-0.26875001192092907
1983,2002-07-29,18.399999618530273,19.399999618530273,16.5,17.5,113250.0,0.1499999761581421,1.0,-0.2812498137355295,17.083338797091173,27.279509934744574,8.332627810083835,12.971340428702245,17.67120241368802,25.98499970073702,28.853171014774826,3.3999996185302734,-4.169658513627066,-11.255000495910643,-25.811095355967623,3.3010943641463353,-18.53304792593913,-3.976953065882153,12.98144058947031,29.29292656842344,-20.401901862363616,7.278047430028489,7,6.850000381469727,9.350000381469727,20.074999809265137,26.35000038146972,-2.1000003814697266,0,-0.30978260475205566,-1.047618312360071,16.0,-2.8999996185302734,18.700000762939453,2.333334746184771,18.600000381469727,-0.30978260475205566
1984,2002-07-30,22.0,22.0,18.200000762939453,20.200000762939453,159070.0,0.19565219870136508,3.222223164123181,2.0,27.10623286443311,24.988283239531256,3.168995660335188,8.574443881408328,13.642414120185322,22.123661526998703,30.435905586700507,3.799999237060547,-4.932952653070487,-6.870000076293945,-21.292073827472635,7.5520736748847455,-14.081036951883291,0.3410367992954022,8.110924991360537,100.0,51.79671179964538,7.211036875589345,7,3.0,5.75,16.44999885559082,22.749999999999993,-4.5,1,-0.44090908223932435,1.0,18.399999618530273,-1.047618312360071,16.0,-2.8999996185302734,18.700000762939453,-0.44090908223932435
1985,2002-07-31,20.5,22.60000038146973,20.5,22.5,91610.0,-0.06818181818181823,-1.1000003814697301,-1.1111115820615904,25.69445023933909,22.515977433147036,2.6949470799825086,9.207624928221996,14.75183124142103,23.293466383076755,31.913315199815116,2.10000038146973,-5.827349301608681,-7.520000076293947,-21.803682383444105,6.763682230856212,-14.661841229869026,-0.37815892271886753,8.442050992051694,70.42253142759661,25.67382289596958,7.141841153575079,7,2.9499998092651367,7.25,17.799999237060547,24.249999999999993,-3.700000762939453,2,-0.4243902345982993,3.222223164123181,22.0,1.0,18.399999618530273,-1.047618312360071,16.0,-0.4243902345982993
1986,2002-08-01,20.0,21.899999618530273,19.0,21.0,74950.0,-0.024390243902439046,1.0714288633697682,0.5,23.95833954214902,22.152453047379282,1.4681273396720407,8.903997588820374,14.850609089038812,23.393142962340477,33.407800134494984,2.8999996185302734,-6.675871106597935,-7.220000076293946,-21.413786772083597,6.9737866194957014,-14.31689342418877,-0.12310672839912229,7.866686912687559,63.380278284836955,23.21470808664172,7.096893347894824,8,2.25,7.649999618530273,17.999999046325684,24.749999999999993,-3.0,3,-0.36999998092651365,-1.1000003814697301,20.5,3.222223164123181,22.0,1.0,18.399999618530273,-0.36999998092651365
1987,2002-08-02,19.600000381469727,21.399999618530273,19.200000762939453,20.200000762939453,66330.0,-0.019999980926513672,-2.142856364347285,0.6000003814697266,23.630143495945887,22.12809363265924,0.6335858280828539,8.935139636384783,14.920284861689609,23.37046187071016,34.11405998284036,2.1999988555908203,-7.851950763344206,-7.094999694824217,-21.613296696794862,7.423297307146431,-14.354148195809543,0.1641488061611085,7.277351578202829,50.81967520668932,15.44886076417498,7.259148500985324,8,0.8499994277954102,8.049999237060547,17.999999046325684,25.149999618530266,-4.600000381469727,4,-0.2295918322662075,1.0714288633697682,20.0,-1.1000003814697301,20.5,3.222223164123181,22.0,-0.2295918322662075
1988,2002-08-05,17.700000762939453,19.600000381469727,17.5,19.0,88040.0,-0.09693875416076903,-1.470587575312188,2.1666640175730274,22.847690024315554,22.412870012502886,1.5174007077335787,10.233569695999279,16.435281475378815,24.87235910774217,34.15300221869807,2.1000003814697266,-8.993304058236891,-8.279999351501466,-23.103536764225396,6.543538061222465,-15.691768057863435,-0.8682306451395014,8.267163039959296,3.921583293721567,-26.8601992937272,7.411768706361966,8,1.3499994277954102,9.94999885559082,19.324999809265137,26.550000190734863,-3.1000003814697266,0,-0.2203390058813145,-2.142856364347285,19.600000381469727,1.0714288633697682,20.0,-1.1000003814697301,20.5,-0.2203390058813145
1989,2002-08-06,16.600000381469727,19.0,16.5,18.399999618530273,69080.0,-0.06214691152855345,-1.5,1.3846156103372487,20.0,22.436017509108602,2.189195397179777,10.484986857337315,17.19081092280873,25.650041672618045,34.67568168735229,2.5,-9.411215559371215,-8.499999713897704,-23.358489935659193,6.358490507863781,-15.92924482477845,-1.0707546030169617,8.529790317197122,1.6393504133787045,-21.608769114619538,7.429245110880743,8,2.4499998092651367,11.049999237060547,19.824999809265137,27.65000057220459,-2.5,1,-0.018072357681633844,-1.470587575312188,17.700000762939453,-2.142856364347285,19.600000381469727,1.0714288633697682,20.0,-0.018072357681633844
1990,2002-08-07,17.100000381469727,18.899999618530273,17.0,18.299999237060547,61830.0,0.03012048123553912,-1.7142859089131788,0.6666663134538072,23.487545522675617,22.243811645054826,1.6249221989506921,9.080127580750876,16.39985227847464,24.825762346080054,35.85642008066831,2.299999237060547,-9.504930040756278,-7.129999732971193,-21.705985559069177,7.445986093126788,-14.417992646020181,0.15799318007779561,7.259407061303776,11.111118960282994,-13.011219784293772,7.28799291304899,8,1.9499998092651367,9.399999618530273,19.324999809265137,27.15000057220459,-1.7000007629394531,2,0.02339179003549785,-1.5,16.600000381469727,-1.470587575312188,17.700000762939453,-2.142856364347285,19.600000381469727,0.02339179003549785
1991,2002-08-08,17.799999237060547,18.0,16.5,17.899999618530273,56070.0,0.040935604676908044,8.999961853172863,0.0833337306980108,29.554654150958385,23.7069327374342,0.8759476850723082,7.446651301998884,15.404582280643439,23.762344603571364,37.12875263292155,1.5,-9.015198895375736,-5.5950008392334,-19.59582401557418,8.405822337107383,-12.59541242740379,1.4054107489369905,5.850655610291074,26.53059874013774,0.2817918196407163,7.000411588170391,8,1.7500009536743164,8.400001525878906,18.625000953674316,26.45000171661377,-3.299999237060547,3,-0.0561797776888634,-1.7142859089131788,17.100000381469727,-1.5,16.600000381469727,-1.470587575312188,17.700000762939453,-0.0561797776888634
1992,2002-08-09,18.0,18.799999237060547,17.799999237060547,18.299999237060547,30420.0,0.011235998399541591,-1.857139743107667,2.999980926586431,33.78378262274863,25.562537606951693,1.1057647325791002,6.227014119859742,14.815280396005157,23.284217766049267,38.47954492262587,1.0,-8.29699232428895,-4.545000076293945,-17.612351825604634,8.522351673016741,-11.07867595094929,1.988675798361399,4.998602459563493,48.38709081993216,18.720642554177857,6.533675874655343,8,1.5500001907348633,7.850000381469727,18.425000190734863,24.40000057220459,-3.5,4,-0.05555555555555558,8.999961853172863,17.799999237060547,-1.7142859089131788,17.100000381469727,-1.5,16.600000381469727,-0.05555555555555558
1993,2002-08-12,20.700000762939453,21.5,18.100000381469727,19.5,156920.0,0.15000004238552522,1.4285718178263576,-4.0000127156898895,49.75610128263148,28.079189653418183,-1.3786506322293235,2.5305035934595352,11.752549953249677,20.347708626833757,39.5266498578435,3.5,-7.867740225941443,-1.1299993515014641,-12.820229088776479,10.56023038577355,-6.97511422013897,4.715115517136043,1.698713499858961,84.00001525878906,49.508599076131304,5.845114868637507,8,-1.1500005722045898,5.149999618530273,14.924999237060547,20.44999885559082,-7.900000572204588,0,-0.2753623455485341,-1.857139743107667,18.0,8.999961853172863,17.799999237060547,-1.7142859089131788,17.100000381469727,-0.2753623455485341
1994,2002-08-13,13.5,22.5,12.600000381469727,21.100000381469727,385670.0,-0.34782611099368066,-1.1063829830406264,-6.333329624602238,39.99999999999999,29.668695182380507,5.016349856928908,8.546244733619481,18.585720109785512,27.249368380418048,40.97030521870492,9.899999618530273,-7.09515917814862,-7.300000190734863,-18.02881072987001,3.428810348400283,-12.664405460302437,-1.93559492116729,2.0,9.090905587972992,-27.425209682967235,5.364405269567573,8,4.050000190734863,10.90000057220459,19.824999809265137,25.34999942779541,-1.8999996185302734,1,0.08148150973849821,1.4285718178263576,20.700000762939453,-1.857139743107667,18.0,8.999961853172863,17.799999237060547,0.08148150973849821
1995,2002-08-14,7.5999999046325675,10.199999809265137,6.800000190734862,9.600000381469727,1012020.0,-0.4370370441012913,1.1250002048910097,0.26315794426978556,32.26837015437685,30.59203191707249,9.939270749276258,12.960629148826513,24.036320220897945,32.839237911352626,42.66524844429262,6.699999809265138,-6.640936662697502,-11.835000205039979,-21.938938983693113,-1.7310614263868453,-16.886969594366548,-6.7830308157134125,14.900000095367432,5.095539640870546,-33.119222743885565,5.051969389326567,8,7.050000190734864,13.90000057220459,25.674999713897705,30.55000066757202,4.4000000953674325,2,0.8552632313686075,-1.1063829830406264,13.5,1.4285718178263576,20.700000762939453,-1.857139743107667,18.0,0.8552632313686075
1996,2002-08-15,14.399999618530273,15.600000381469727,7.0,7.0999999046325675,900870.0,0.894736815687692,-1.293333580864816,-3.6499989867212794,47.740112492079994,33.27091736108739,2.527127935767517,5.032494074620608,16.85989532527394,25.834159520207685,43.62664949087443,8.600000381469727,-6.515360679426731,-4.155000472068785,-12.576895577386765,4.266894633249192,-8.365948024727775,0.05594708059020448,8.100000381469727,48.40764025557744,5.58673464358715,4.210947552658989,8,0.2500004768371582,6.850000858306885,18.875,23.300000190734863,-2.799999237060547,3,0.06944444628409396,1.1250002048910097,7.5999999046325675,-1.1063829830406264,13.5,1.4285718178263576,20.700000762939453,0.06944444628409396
1997,2002-08-16,12.199999809265135,15.0,12.0,14.699999809265135,287690.0,-0.15277776857952996,-1.0689657893958004,-0.34246576684660845,41.19318227999465,35.309305389496174,3.986245011946311,6.320011892850831,18.67915874621083,27.8062221870628,43.79134315410155,3.0,-6.265072049176066,-5.570000290870668,-13.215322482722778,2.075321900981443,-9.392661386796723,-1.7473391949446135,9.986000194549563,34.39490244670919,-9.718444194624766,3.8226610959260556,8,2.4500002861022967,9.050000667572023,21.074999809265137,23.899999618530273,0.0,4,0.1885246087453345,-1.293333580864816,14.399999618530273,1.1250002048910097,7.5999999046325675,-1.1063829830406264,13.5,0.1885246087453345
1998,2002-08-19,11.0,12.199999809265135,10.0,11.5,192960.0,-0.0983606416414704,1.315789737859977,0.2,33.23170741458226,36.779495102227536,4.621950471119558,6.747589900807931,19.460509144422105,28.66839982591003,43.61715231960408,2.199999809265135,-5.968641273749277,-6.060000061988831,-13.432609535824426,1.3126094118467648,-9.746304798906628,-2.373695325071033,10.878280007553101,26.75159146681369,-9.86729809136789,3.686304736917798,8,3.6500000953674316,10.100000858306885,22.274999618530273,24.949999809265137,1.199999809265135,0,0.3181818181818181,-1.0689657893958004,12.199999809265135,-1.293333580864816,14.399999618530273,1.1250002048910097,7.5999999046325675,0.3181818181818181
1999,2002-08-20,12.399999618530273,12.600000381469727,10.899999618530273,11.199999809265137,149420.0,0.12727269259366114,1.1249991804368182,-2.3999996185302734,37.61467824355355,38.349176515658414,2.8647909516174845,4.939255024774088,17.646272845855087,26.89377470582553,42.691703666080876,1.7000007629394531,-5.6056223003153,-4.240000462532045,-11.672334094482615,3.192333169418525,-7.95616727850733,-0.5238336465567599,9.176714792686465,63.6363557547579,30.000701494442907,3.7161668159752854,8,2.250000476837158,8.650000095367432,20.300000190734863,23.550000190734863,-0.09999942779540838,1,0.03225811165403902,1.315789737859977,11.0,-1.0689657893958004,12.199999809265135,-1.293333580864816,14.399999618530273,0.03225811165403902
2000,2002-08-21,12.800000190734865,13.5,12.600000381469727,12.699999809265135,92270.0,0.03225811165403902,-5.0000127156898895,0.08333366447030434,38.95705563648136,39.39388779182764,2.001130727108192,4.303074586030389,16.79912879403635,26.044222484038535,41.335046588368925,1.1000003814697266,-5.037904149454853,-3.5499998807907094,-11.111815565684525,4.011815804103106,-7.330907723237617,0.23090796165619842,8.481179936072236,67.44185969144868,36.01677606820316,3.7809078424469083,8,1.8499999046325666,8.099999904632567,19.75,23.0,-1.300000190734865,2,-0.09374998370185528,1.1249991804368182,12.399999618530273,1.315789737859977,11.0,-1.0689657893958004,12.199999809265135,-0.09374998370185528
2001,2002-08-22,12.699999809265135,13.699999809265135,12.5,13.100000381469727,79660.0,-0.007812529685906955,-1.9999988079073843,-3.9999904632930914,39.318884941589374,40.00889916058772,1.4545822280298548,4.142932735872728,16.38357631942351,25.750200934413243,40.4270042710423,1.199999809265135,-4.2649581210352405,-3.3500002145767223,-10.994881766667374,4.29488133751393,-7.172440990622048,0.4724405614686038,8.291556718820521,53.9999961853027,23.994308920330365,3.822440776045326,8,1.9500002861022967,7.950000286102297,19.675000190734863,23.100000381469727,-2.699999809265135,3,-0.05511809604551787,-5.0000127156898895,12.800000190734865,1.1249991804368182,12.399999618530273,1.315789737859977,11.0,-0.05511809604551787
2002,2002-08-23,11.699999809265135,13.199999809265135,11.399999618530273,13.100000381469727,74970.0,-0.07874015866287354,1.2500010430816595,3.4999964237264183,40.44585881830404,38.97442777566245,1.6393417656427864,5.06389884262069,16.823207223541196,26.402248884164365,39.28093246451305,1.8000001907348615,-3.7584250923890465,-4.1350002050399794,-12.02377328052715,3.753772870447192,-8.079386742783564,-0.19061366729639317,9.007725592073504,45.94594315946129,12.11861408294061,3.944386537743586,8,2.9500002861022967,7.400000095367433,20.675000190734863,24.100000381469727,-2.699999809265135,4,-0.008546959779966778,-1.9999988079073843,12.699999809265135,-5.0000127156898895,12.800000190734865,1.1249991804368182,12.399999618530273,-0.008546959779966778
2003,2002-08-26,12.699999809265135,12.899999618530273,11.800000190734865,12.699999809265135,48370.0,0.0854700868634295,4.500002384188007,-0.0,43.769967364839516,39.3933130384224,-0.6870481830788808,3.810331696496773,15.320932851564452,25.066159572063924,38.07292551345953,1.1999998092651385,-3.590097889437434,-2.8500002145767223,-10.760420011117818,5.060419581964372,-6.805210112847268,1.1052096836938254,7.729571087861428,64.28571671855674,25.296812303517243,3.9552098982705473,8,-1.49999952316284,5.200000286102297,20.15000009536743,23.100000381469727,-3.199999809265135,0,-0.03937007933143677,1.2500010430816595,11.699999809265135,-1.9999988079073843,12.699999809265135,-5.0000127156898895,12.800000190734865,-0.03937007933143677
2004,2002-08-27,12.300000190734865,13.0,12.199999809265135,12.800000190734865,59940.0,-0.03149603342816232,-1.2857123394422738,-100.0,42.30769219012892,40.508793264617076,-0.5310109057060579,3.632617698383278,15.206878124011466,25.095590999631014,37.72246796249878,0.8000001907348651,-3.6551867620397402,-2.7649998426437357,-10.18454048463043,4.654540799342959,-6.474770163637084,0.9447704783496125,7.856979292263864,39.130456416050855,-3.244977757975647,3.7097703209933472,8,-1.0000000000000018,3.7999997138977033,19.65000057220459,23.100000381469727,-2.0000000000000018,1,-0.008130112188539318,4.500002384188007,12.699999809265135,1.2500010430816595,11.699999809265135,-1.9999988079073843,12.699999809265135,-0.008130112188539318
2005,2002-08-28,11.800000190734865,12.699999809265135,11.800000190734865,12.300000190734865,64610.0,-0.04065040587370328,-2.5999984741210795,1.0,40.32258277877176,39.68462329647171,0.7011452026972975,3.6337193071508995,15.160296086658446,25.226336825956807,37.58662827093636,0.8999996185302699,-4.436919583196225,-2.82999985218048,-9.920720554280747,4.260720849919786,-6.375360203230612,0.7153604988696536,8.089839706418585,17.391327784055072,-25.873509721527427,3.545360351050133,8,0.6999998092651349,2.9000000953674316,17.475000381469727,21.050000190734863,-2.300000190734865,2,0.04237288067101819,-1.2857123394422738,12.300000190734865,4.500002384188007,12.699999809265135,1.2500010430816595,11.699999809265135,0.04237288067101819
2006,2002-08-29,12.600000381469727,12.600000381469727,11.699999809265135,12.0,87490.0,0.0677966252376001,2.0000000000000058,-1.2000007629394531,41.455697167131696,39.71379161726472,-0.42581524238686086,2.3725461032147237,13.850426123030768,24.02285794295703,37.21605904066473,0.9000005722045916,-4.399153751945647,-1.6599996805191033,-8.330721565637475,5.010722204599269,-4.995360623078291,1.6753612620400826,7.028042721555352,66.66670198793396,23.05632285064489,3.3353609425591864,8,-0.7500004768371582,2.09999990463257,14.824999809265137,19.0,-3.9999999999999982,3,-0.08730161493387334,-2.5999984741210795,11.800000190734865,-1.2857123394422738,12.300000190734865,4.500002384188007,12.699999809265135,-0.08730161493387334
2007,2002-08-30,15.100000381469727,16.0,12.199999809265135,12.199999809265135,268840.0,0.1984126924056797,-1.6206892696204456,4.833331214058425,41.08280210283361,40.586135471514865,-2.7616015461625842,-0.507909009935755,11.013836155039236,21.158561349786424,36.40138539724476,3.800000190734865,-3.4533977931331474,1.0650003194808964,-5.134244402775437,7.264245041737231,-2.034622041647271,4.164622680609064,4.271481863309546,79.0697772416502,38.892576042746704,3.0996223611281675,8,-1.6500005722045898,-0.40000009536742986,12.25,16.5,-5.0,4,-0.33774836110125506,2.0000000000000058,12.600000381469727,-2.5999984741210795,11.800000190734865,-1.2857123394422738,12.300000190734865,-0.33774836110125506
2008,2002-09-03,13.800000190734865,15.699999809265135,12.600000381469727,15.0,133590.0,-0.0860927256882843,1.3846154692610546,-0.41379295603134675,50.58823566810757,42.02764185202087,-1.1428337314809198,0.5111383582515927,11.835920173329077,22.113344644722766,35.27648804916113,3.0999994277954084,-3.6059420247761302,-0.03999984264373602,-5.994352720627353,5.91435303533988,-3.0171762816355443,2.9371765963480723,5.320052412963518,48.83721600744494,4.532506631304784,2.977176438991808,9,-0.10000038146972834,0.9000000953674316,12.774999618530272,17.050000190734863,-4.400000572204592,1,-0.34782609597045666,-1.6206892696204456,15.100000381469727,2.0000000000000058,12.600000381469727,-2.5999984741210795,11.800000190734865,-0.34782609597045666
2009,2002-09-04,16.299999237060547,17.0,14.300000190734865,14.300000190734865,173160.0,0.1811593486791505,-1.7000010967259898,-1.6666661368475189,69.68325734253202,45.441664263804284,-3.387691902872069,-2.121245775749024,8.873977822800402,19.25840408382676,33.78732479955867,3.199999809265135,-3.244183298277086,2.474999260902404,-3.4515246258325725,8.40152314763738,-0.4882626824650842,5.438261204269892,2.573652318378567,86.79243891041453,35.977788917108974,2.9632619433674887,9,-2.09999942779541,-1.5999989509582502,10.200000762939453,14.55000114440918,-7.399999618530273,2,-0.4171778868307985,1.3846154692610546,13.800000190734865,-1.6206892696204456,15.100000381469727,2.0000000000000058,12.600000381469727,-0.4171778868307985
2010,2002-09-05,17.5,19.299999237060547,15.300000190734865,16.299999237060547,249270.0,0.07361968215379222,-1.5000002980233322,0.6000006675723404,59.393940549908265,47.672225998061926,-4.303438348536613,-3.467524873932174,7.193887029762735,17.67170857648204,31.96767378930264,3.999999046325682,-2.4256208480148675,3.6550000429153435,-2.3205554800975428,9.63055556592823,0.6672222814089004,6.642777804421787,-10.699999809265137,76.3157977291758,24.155828448255477,2.987777761506443,9,-2.15000057220459,-2.7999997138977033,8.875,13.299999237060547,-10.699999809265137,3,-0.41142856052943644,-1.7000010967259898,16.299999237060547,1.3846154692610546,13.800000190734865,-1.6206892696204456,15.100000381469727,-0.41142856052943644
2011,2002-09-06,16.799999237060547,18.899999618530273,16.200000762939453,18.899999618530273,141820.0,-0.04000004359654019,1.5714270144095621,-1.7499992052719082,65.33333045111782,50.43750062393012,-3.308628942012392,-3.0000995186746593,7.440898291916124,17.964244616512786,29.970075831391142,2.6999988555908203,-1.861591028683641,3.004999279975891,-2.846667230846741,8.856665790798525,0.07916602456457511,5.930832535387207,-9.74999906539917,64.7887295566126,9.952745660827482,2.925833255411317,9,-1.299999713897705,-2.1499991416931152,8.800000667572021,13.700000762939453,-8.599999427795408,4,-0.43452378384380264,-1.5000002980233322,17.5,-1.7000010967259898,16.299999237060547,1.3846154692610546,13.800000190734865,-0.43452378384380264
2012,2002-09-09,17.0,17.299999237060547,15.699999809265135,15.899999618530273,64760.0,0.011904807858458266,-1.1333325703938775,-0.5238096103105799,71.42856850916066,53.5106785288547,-2.9924504992814907,-3.4560526430720344,6.877606155618395,17.372966053649165,28.260542052023947,1.599999427795412,-1.3431219011864641,3.255000042915345,-2.4608966164045256,8.970896702235217,0.3970517132554079,6.112948372575282,-9.70499984703064,65.67164731466617,6.982316140508459,2.857948329659936,9,-1.5000004768371582,-2.3499999046325684,7.949999809265137,12.899999618530273,-9.400000095367432,0,-0.49411762461942776,1.5714270144095621,16.799999237060547,-1.5000002980233322,17.5,-1.7000010967259898,16.299999237060547,-0.49411762461942776
2013,2002-09-10,15.0,17.0,14.899999618530273,16.799999237060547,139790.0,-0.11764705882352944,-1.1000003814697266,-1.6363623753071264,58.90410949956144,55.35472489656942,-0.7061439930305031,-2.007924905698495,8.332066195607236,18.930958282417294,27.620855219886963,2.1000003814697266,-0.8520805809855609,1.540000081062317,-3.201041174955879,6.281041337080513,-0.8305205469467811,3.910520709071415,-7.4648998653488166,13.99999885559057,-42.24334648041646,2.3705206280090976,9,0.4999995231628418,-0.34999990463256836,9.049999713897705,14.149999618530273,-6.600000381469728,1,-0.3266666412353516,-1.1333325703938775,17.0,1.5714270144095621,16.799999237060547,-1.5000002980233322,17.5,-0.3266666412353516
2014,2002-09-11,14.600000381469727,15.399999618530273,14.600000381469727,14.699999809265135,55040.0,-0.026666641235351562,-15.000076294381872,0.055555261211504996,56.164383651123494,57.1149249934974,0.06081618840689096,-1.6035030736106464,8.16740610552623,18.93003824742179,26.00393628972354,0.7999992370605469,-0.3170890370547941,1.0850004434585578,-3.6834373215617795,5.853438208478895,-1.2992184390516108,3.4692193259687265,-6.829602264770356,0.0,-52.561969676932875,2.3842188825101687,9,0.8999991416931152,0.04999971389770508,8.749999523162842,14.399999618530273,-1.4000005722045916,2,-0.35616442651188407,-1.1000003814697266,15.0,-1.1333325703938775,17.0,1.5714270144095621,16.799999237060547,-0.35616442651188407
2015,2002-09-12,14.100000381469727,14.600000381469727,13.300000190734865,14.600000381469727,68920.0,-0.0342465744476691,4.200000762939446,5.000028610393291,54.66666827731654,58.582810672406815,1.029661149302779,-0.6235404334905468,8.091741902059645,19.03970474201195,23.67001609349842,1.3000001907348615,0.03272125807960258,0.2600004196166985,-3.612928398098596,4.132929237331993,-1.6764639892409487,2.1964648284743458,-6.099010242363132,14.285719151400045,-36.520711546629286,1.936464408857647,9,1.6499991416931152,0.5499997138977051,9.249999523162842,14.899999618530273,-5.200000762939453,3,-0.3687943703727351,-15.000076294381872,14.600000381469727,-1.1000003814697266,15.0,-1.1333325703938775,17.0,-0.3687943703727351
2016,2002-09-13,15.399999618530273,15.899999618530273,14.100000381469727,14.300000190734865,151210.0,0.09219852495670922,-1.4000005086266254,-2.1999988555908168,62.09150249392065,60.917110715860936,0.18842551895724036,-1.9444751787011825,6.267672499064211,17.364145705133033,22.67605389102328,1.7999992370605469,0.5305850751099204,1.5099996566772464,-2.4187873006693614,5.438786614023854,-0.4543938219960566,3.4743931353505495,-7.1730292974646,52.49999821186021,1.0341865399473775,1.964393478673304,9,0.5500001907348633,-0.7499995231628418,7.375000476837158,13.600000381469727,-7.699999809265136,4,-0.5584415351184384,4.200000762939446,14.100000381469727,-15.000076294381872,14.600000381469727,-1.1000003814697266,15.0,-0.5584415351184384
2017,2002-09-16,14.5,15.5,13.699999809265135,15.300000190734865,70490.0,-0.058441535118438304,2.0000007947287264,-0.7272732789854315,55.9210533332957,61.50964601199295,1.1112214319188993,-0.9099858800768903,6.812542408102612,17.881136064123766,21.67167249816489,1.800000190734865,1.1602722439649895,0.49500002861022985,-3.359443545922055,4.3494436031425145,-1.4322217586559116,2.4222218158763713,-6.051569100614429,32.43242894932661,-16.692489481893958,1.9272217872661421,9,1.799999713897705,0.15000009536743164,8.375000476837158,14.5,-7.5999999046325675,0,-0.4344827717748181,-1.4000005086266254,15.399999618530273,4.200000762939446,14.100000381469727,-15.000076294381872,14.600000381469727,-0.4344827717748181
2018,2002-09-17,14.5,15.5,13.800000190734865,14.5,63430.0,0.0,-1.4285718178263613,-0.0,57.432431692272495,60.14844316196412,1.36444451152245,-0.6686102674033254,6.388838655517496,17.51339894867354,20.31537856356371,1.699999809265135,1.7358865026044938,0.32000002861022914,-3.2686367959770664,3.908636853197523,-1.4743183836834177,2.114318440903876,-5.83453773386093,46.15384897536838,-4.060345740253709,1.794318412293647,9,1.799999713897705,0.15000009536743164,8.200000286102295,14.5,-7.300000190734862,1,-0.47586207554258153,2.0000007947287264,14.5,-1.4000005086266254,15.399999618530273,4.200000762939446,14.100000381469727,-0.47586207554258153
2019,2002-09-18,12.800000190734865,14.399999618530273,12.699999809265135,14.399999618530273,77590.0,-0.11724136615621616,1.1250005215408305,-100.0,53.125,59.451894211974306,2.81140810478564,1.1203331481302037,7.565721261351305,18.859187051714116,19.1276297098635,1.800000190734865,2.1213778140634343,-1.3999998092651342,-4.95112982496031,2.1511302064300413,-3.175564817112722,0.3755651985824535,-3.9218471851773664,3.1250121071943013,-49.12433942203949,1.775565007847588,9,2.99999952316284,1.8499999046325666,9.90000009536743,16.199999809265137,-5.700000286102298,2,-0.3437500395812091,-1.4285718178263613,14.5,2.0000007947287264,14.5,-1.4000005086266254,15.399999618530273,-0.3437500395812091
2020,2002-09-19,11.600000381469727,13.899999618530273,11.5,12.800000190734865,130540.0,-0.09374998370185528,-2.428569482298109,0.7500001490116672,46.95121944127943,57.40943743310338,3.4492004882508063,2.3461086904882045,8.208202869302774,19.769446798381296,18.2741648372961,2.3999996185302734,2.2193742872338333,-2.539999628067017,-6.228616239896809,1.1486169837627749,-4.384307933981912,-0.6956913221521219,-2.5134104512821676,2.2727361395347025,-46.16377016717364,1.844308305914896,9,2.799999237060547,1.4499993324279785,9.375,15.949999809265137,-4.200000286102294,3,0.137930980618872,1.1250005215408305,12.800000190734865,-1.4285718178263613,14.5,2.0000007947287264,14.5,0.137930980618872
2021,2002-09-20,12.0,12.699999809265135,11.5,12.5,121940.0,0.03448272460139301,1.6666673730923922,0.41666673289405964,39.160837248733486,53.82413395972258,2.5666254716649544,1.9931687641847802,7.243838262397695,19.040770415882434,17.43581834218881,1.199999809265135,1.603555264918798,-2.1050000190734863,-5.863764902871672,1.6537648647246979,-3.9843824609725793,-0.22561757717439335,-2.709141883674981,12.5,-30.737171783836423,1.8793824418990923,9,2.25,1.1499996185302734,6.075000286102295,12.650000095367432,-4.0999999046325675,4,-0.2583333651224772,-2.428569482298109,11.600000381469727,1.1250005215408305,12.800000190734865,-1.4285718178263613,14.5,-0.2583333651224772
2022,2002-09-23,11.600000381469727,12.600000381469727,11.199999809265137,12.399999618530273,71270.0,-0.03333330154418945,1.3333328035146055,1.5999984741210938,41.79104466989592,51.922682311981966,2.3692310493078246,2.514196726767823,7.047069917995408,19.10483381024408,16.393967292011116,1.4000005722045898,1.1938809427369943,-2.4999996662139896,-6.272475778276537,1.2724764458485573,-4.386237722245262,-0.613761610182717,-2.108959442729997,9.302338475855517,-31.853914365350622,1.8862380560312735,9,1.9499993324279785,3.049999237060547,6.349999904632568,13.049999713897705,-3.6000003814697266,0,-0.3362069348234329,1.6666673730923922,12.0,-2.428569482298109,11.600000381469727,1.1250005215408305,12.800000190734865,-0.3362069348234329
2023,2002-09-24,12.199999809265135,12.699999809265135,11.0,11.899999618530273,153160.0,0.051724086902089184,1.615383938219524,-0.37500059604701397,32.17391405303904,49.25707457886148,1.486616419952698,1.9761354166641976,5.84497051040478,18.20250762273796,15.31864139184096,1.699999809265135,0.7169030054156984,-1.8750002384185809,-5.692894017504271,1.942893540667109,-3.783947127961426,0.03394665112426409,-2.512779704558989,35.29411599710302,-0.0857704703649631,1.9089468895428452,9,1.2500000000000018,2.4499998092651385,5.75000047683716,12.450000286102297,-3.9999999999999964,1,-0.4344262128490104,1.3333328035146055,11.600000381469727,1.6666673730923922,12.0,-2.428569482298109,11.600000381469727,-0.4344262128490104
2024,2002-09-25,12.199999809265135,12.800000190734865,11.5,12.5,87080.0,0.0,1.8888874760389405,-1.0000000000000118,24.27183944640214,45.879871375426546,1.2408647077911414,2.0746267018605895,5.259470711517666,17.943416337710055,14.202531588839772,1.300000190734865,0.09292444266484523,-1.8700002193450942,-5.697930475347741,1.9579300366575527,-3.7839653473464185,0.04396490865623015,-2.3205241219119017,41.37930921085078,10.715807551505755,1.913965128001324,9,1.2500000000000018,2.899999618530275,5.675000667572023,12.450000286102297,-3.199999809265135,2,-0.4098360719811496,1.615383938219524,12.199999809265135,1.3333328035146055,11.600000381469727,1.6666673730923922,12.0,-0.4098360719811496
2025,2002-09-26,12.300000190734865,12.899999618530273,11.800000190734865,12.5,62840.0,0.008196752707634092,1.2000009536752223,0.6666656070292012,26.80412360998254,41.95905149943342,0.9595945642221295,2.1228450633098213,4.5372703715665335,17.58546926458085,12.930041297792961,1.0999994277954084,-0.20583656852646826,-1.7949998378753644,-5.566624864585984,1.9766251888352553,-3.6808123512306743,0.09081267547994543,-2.2321140323874857,68.42107640739779,40.336145324414765,1.8858125133553096,9,0.9499998092651349,2.8499994277954084,5.549999713897703,12.349999904632567,-2.4000005722045916,3,-0.4227642443468631,1.8888874760389405,12.199999809265135,1.615383938219524,12.199999809265135,1.3333328035146055,11.600000381469727,-0.4227642443468631
2026,2002-09-27,11.5,12.600000381469727,11.5,12.399999618530273,33540.0,-0.06504066490482463,-1.4444463282463618,4.500002384188105,23.300963952027402,38.334597123736934,1.2831375013579063,2.989482949405886,4.786436136796006,18.182523919286,11.607746802661753,1.1000003814697266,-0.46848463815727115,-2.540000009536744,-6.433530109495344,1.3535300904218577,-4.486765059516044,-0.593234959557444,-1.2474715800783578,26.31579475719949,2.862009568637067,1.9467650499793006,9,1.75,3.6499996185302734,6.275000095367432,13.150000095367432,-0.8999996185302734,4,-0.3565217308376145,1.2000009536752223,12.300000190734865,1.8888874760389405,12.199999809265135,1.615383938219524,12.199999809265135,-0.3565217308376145
2027,2002-09-30,10.0,11.5,10.0,11.399999618530273,104230.0,-0.13043478260869568,-1.1428577267395366,1.555555791030795,24.489788967386474,34.67430348763849,2.3218516240119644,4.30872382923109,5.838990056443002,19.403330327869746,11.615226872196024,1.5,-0.7291276365093111,-3.784999990463257,-8.037689248125176,0.4676892671986632,-5.911344619294217,-1.658655361632297,9.299999237060547,0.0,-23.631374973128974,2.12634462883096,9,2.1999998092651367,4.649999618530273,7.650000095367432,14.650000095367432,1.1999998092651367,0,-0.2099999904632568,-1.4444463282463618,11.5,1.2000009536752223,12.300000190734865,1.8888874760389405,12.199999809265135,-0.2099999904632568
2028,2002-10-01,9.0,10.199999809265137,8.0,10.0,128420.0,-0.09999999999999998,2.1428577267395363,0.7142859089131788,23.076915317736848,31.33562741183147,2.748684349859289,5.197142009764232,6.457740869907084,20.155405228561015,11.839303490433755,2.1999998092651367,-1.2908841252865582,-4.544999980926514,-9.305572435265002,0.21557247341197439,-6.925286208095759,-2.164713753757269,10.113999252319335,20.408164854101443,-5.955791455654957,2.380286227169244,10,1.9499998092651367,4.649999618530273,7.875,15.650000095367432,2.1000003814697266,1,-0.11111111111111116,-1.1428577267395366,10.0,-1.4444463282463618,11.5,1.2000009536752223,12.300000190734865,-0.11111111111111116
2029,2002-10-02,9.5,9.5,8.100000381469728,8.699999809265138,73310.0,0.05555555555555558,2.4999982118610786,-0.8000001907348615,27.884608683500005,29.217115105411533,1.9348186970310781,4.386479696353831,5.71628809674505,19.37274288091396,12.512175354312685,1.3999996185302717,-1.6999726326376123,-3.705000019073486,-8.606331576173723,1.196331538026751,-6.1556657976236036,-1.2543342405233684,9.169439282226563,30.61224728115216,2.608095177480667,2.450665778550118,10,0.9499998092651367,4.149999618530273,5.050000190734863,15.150000095367432,0.6000003814697266,2,-0.13684212534051177,2.1428577267395363,9.0,-1.1428577267395366,10.0,-1.4444463282463618,11.5,-0.13684212534051177
2030,2002-10-03,10.300000190734863,10.5,8.600000381469728,9.199999809265137,95310.0,0.08421054639314351,1.5333328247070288,1.3750001490115795,24.24242365860151,27.559513595396872,1.0404335344673594,3.1825895765544416,4.750076361353667,18.255138230753325,13.733274725660644,1.8999996185302717,-2.1542417045125912,-2.544999837875366,-7.167814922552104,2.0778152468013698,-4.856407380213735,-0.23359229553699734,7.942661520202638,50.0,24.057783588616353,2.311407542338368,10,0.14999961853027344,3.34999942779541,3.3999998569488525,14.300000667572021,-0.9000005722045898,3,-0.12621360841374063,2.4999982118610786,9.5,2.1428577267395363,9.0,-1.1428577267395366,10.0,-0.12621360841374063
2031,2002-10-04,9.5,10.5,9.199999809265137,10.5,58870.0,-0.07766991999228168,1.6000003814697266,-0.9090905938267816,24.489793932373203,25.63715240233879,1.6187433356212857,3.5918046798882433,5.367918208920926,18.696126628826462,15.020363824364308,1.3000001907348633,-2.459729723030094,-2.980000066757203,-7.437802185533762,1.4778020520193582,-5.208901126145484,-0.7510990073689214,8.332955242500002,42.857142857142854,17.003243168153205,2.2289010593882805,10,0.9499998092651367,4.149999618530273,4.1000001430511475,15.100000858306885,-0.8000001907348615,4,0.04210522300318664,1.5333328247070288,10.300000190734863,2.4999982118610786,9.5,2.1428577267395363,9.0,0.04210522300318664
2032,2002-10-07,8.600000381469728,9.699999809265137,8.199999809265138,9.399999618530273,58550.0,-0.0947368019505549,1.142857726739534,0.7999992370605451,22.429905375889447,24.55448477154439,2.2891715440661926,4.037221302954551,6.158588111215137,19.21705922590504,16.346889587208597,1.4999999999999982,-2.593686144245284,-3.4599997043609605,-7.702342582388161,0.7823431736662396,-5.58117114337456,-1.3388282653473613,8.839636651330276,24.000015258789134,0.684431221859132,2.1211714390136,10,1.8499994277954084,5.049999237060545,4.674999713897703,14.799999713897703,0.5999994277954084,0,0.2325581292193153,1.6000003814697266,9.5,1.5333328247070288,10.300000190734863,2.4999982118610786,9.5,0.2325581292193153
2033,2002-10-08,10.100000381469727,10.300000190734863,8.699999809265138,9.899999618530273,166340.0,0.17441859691448647,4.333331214058416,-0.25000119209403293,37.14285688335389,25.984597820094592,0.5140141337271107,2.2675625940408217,4.487063385781784,17.341269516589,17.379728534537566,1.699999809265135,-2.603565429053738,-1.714999723434449,-5.80569511491044,2.3756956680415424,-3.7603474191724438,0.33034797230354584,6.9620511700182774,83.33334657881204,55.09002105209009,2.0453476957379957,10,0.34999942779541016,3.549999237060547,3.9749996662139893,13.299999713897705,-1.2000007629394531,1,0.10891083032170545,1.142857726739534,8.600000381469728,1.6000003814697266,9.5,1.5333328247070288,10.300000190734863,0.10891083032170545
2034,2002-10-09,9.399999618530273,10.399999618530273,8.600000381469728,10.300000190734863,86910.0,-0.06930700361395337,2.27272758799167,-4.499985694939824,38.999996185302734,27.339694772907947,0.8661511426530577,2.696256282656181,4.887812356740152,17.667175334354297,18.37843216922844,1.799999237060545,-2.666452556183682,-2.1550004482269287,-6.160509736950516,1.8505088404966585,-4.157755092588722,-0.1522458038651351,7.29956987089821,52.17390042397035,19.79262693281843,2.0027546443617936,10,0.9000005722045898,4.25,4.800000429153442,14.000000476837158,-1.199999809265135,2,0.18085115233283955,4.333331214058416,10.100000381469727,1.142857726739534,8.600000381469728,1.6000003814697266,9.5,0.18085115233283955
2035,2002-10-10,8.899999618530273,9.600000381469727,8.699999809265138,9.5,67170.0,-0.05319149152031322,1.2499982118632103,0.6666666666666666,34.65346403769827,28.601083671315816,0.9310518844683848,2.9373080582075666,5.124937479032621,17.818309325247398,19.04612175334443,0.9000005722045881,-2.682439871112482,-2.3950004100799553,-6.379958906230792,1.5899580860708813,-4.387479658155373,-0.4025211620045379,7.45158709132107,30.43477179197457,-4.277055357513191,1.992479248075418,10,0.8500003814697266,4.75,5.550000429153442,14.500000476837158,-0.09999942779541016,3,0.13483155217680998,2.27272758799167,9.399999618530273,4.333331214058416,10.100000381469727,1.142857726739534,8.600000381469728,0.13483155217680998
2036,2002-10-11,6.800000190734862,9.5,6.5999999046325675,9.0,318120.0,-0.23595500200057318,-1.2307689768323191,3.666664017573029,29.661016469712706,29.175664504907623,2.563861952754885,4.595601183303491,6.948358902323549,19.555286283590476,20.484121730043757,2.9000000953674325,-2.6938919195836526,-4.064999866485597,-8.040861240950399,-0.08913849202079582,-6.0529305537179985,-2.077069179253196,9.217523050722427,5.263165820008766,-31.313524563884556,1.9879306872324007,10,1.7499997615814218,5.9499995708465585,8.22499966621399,16.59999990463257,1.399999618530276,4,0.38235284630402844,1.2499982118632103,8.899999618530273,2.27272758799167,9.399999618530273,4.333331214058416,10.100000381469727,0.38235284630402844
2037,2002-10-14,8.199999809265138,8.300000190734862,7.199999809265138,7.5,174170.0,0.20588229106784506,1.4444437380194826,-0.3181817590697693,34.12698460754564,30.40344998155304,0.9852952765970322,2.845301543654971,5.295242114004486,17.838234272506803,21.87578281053975,1.4999999999999991,-2.7515342249791885,-2.350000238418577,-6.10541742163532,1.4054169447981657,-4.227708830026948,-0.47229164681020563,7.252472031982668,42.10526381833412,5.144658579130649,1.8777085916083711,10,0.3500001430511457,3.749999761581419,6.874999999999998,15.200000286102293,0.0,0,0.060975611174411526,-1.2307689768323191,6.800000190734862,1.2499982118632103,8.899999618530273,2.27272758799167,9.399999618530273,0.060975611174411526
2038,2002-10-15,7.5999999046325675,8.800000190734863,7.0999999046325675,8.5,171600.0,-0.07317072177911932,1.2666663275825742,-1.2857147722829452,32.57575831465812,30.924688829459498,1.5263307675544135,3.0586865475736955,5.691186107604467,18.1017002681961,23.22146207917048,1.7000002861022958,-2.7224610037444688,-2.6050001382827768,-6.090594634125963,0.8805943575604092,-4.347797386204371,-0.8622028903611829,7.321323620418325,26.315791455002184,-9.669240255706143,1.742797247921593,10,0.9500000476837167,4.200000047683717,7.474999904632569,15.699999809265137,0.40000009536743253,1,0.21052630588288457,1.4444437380194826,8.199999809265138,-1.2307689768323191,6.800000190734862,1.2499982118632103,8.899999618530273,0.21052630588288457
2039,2002-10-16,8.399999618530272,8.5,7.0999999046325675,7.5999999046325675,121020.0,0.10526312157057593,1.7999988555913577,-0.888888476807436,35.97122057828891,32.22788848720254,0.618979099149799,2.0154831796791175,4.72768108390642,16.996739652889396,24.285375369960658,1.4000000953674325,-2.603023784374363,-1.585000395774843,-4.933700165849821,1.7636993743001348,-3.259350280812333,0.08934948926264674,6.022044489295521,59.99998092651666,26.9563696629384,1.6743498850374892,10,0.15000033378601252,2.8500001430511492,6.675000190734865,14.900000095367433,-0.699999809265134,2,0.05952381222696834,1.2666663275825742,7.5999999046325675,1.4444437380194826,8.199999809265138,-1.2307689768323191,6.800000190734862,0.05952381222696834
2040,2002-10-17,13.199999809265135,14.399999618530273,7.5,8.699999809265138,748480.0,0.5714286200854266,1.0,5.625002011657482,54.74860292037458,35.58997837475825,-4.164318184912659,-2.802171872538965,-0.19953808088149394,11.943738469397958,24.345179983573484,6.899999618530273,-2.245025979167373,3.134999823570249,-0.44463558274462933,6.714635229885127,1.3451821204128098,4.924817526727688,-6.5999999046325675,84.6153864963991,48.62552975916567,1.7898177031574392,10,-2.700000047683714,-1.950000047683714,1.8750000000000018,10.09999990463257,-5.699999809265135,3,-0.3787878842612161,1.7999988555913577,8.399999618530272,1.2666663275825742,7.5999999046325675,1.4444437380194826,8.199999809265138,-0.3787878842612161
2041,2002-10-18,8.899999618530273,10.600000381469727,7.800000190734862,10.399999618530273,1536560.0,-0.32575759491425704,1.9473662548135426,-0.3333333333333336,47.34299422317537,38.358099357790024,0.04651281467007706,1.3214263959872277,3.898087270366382,15.959971418064654,24.408216512818665,5.3999996185302725,-2.0754879432486533,-1.0100003480911255,-4.504296496841253,2.4842958006590017,-2.757148422466189,0.7371477262839381,-2.143999719619752,24.657531293746146,-15.228615560733203,1.7471480743750634,10,1.6000001430511475,2.3500001430511475,6.300000190734863,14.400000095367432,-0.5000000000000018,4,-0.011235891245119367,1.0,13.199999809265135,1.7999988555913577,8.399999618530272,1.2666663275825742,7.5999999046325675,-0.011235891245119367
2042,2002-10-21,7.699999809265138,8.600000381469728,7.5,8.600000381469728,558990.0,-0.13483144502238764,1.444443738019478,0.6000003814697271,46.88995164004151,39.44110988631087,1.2353300054929859,2.3339287962838275,4.871147997910865,16.8216371795836,24.32971265739917,1.3999996185302734,-1.9654879305290205,-2.015000128746032,-5.54727241223141,1.517272154739345,-3.7811362704887204,-0.248863987003344,-0.7911199159622218,8.219177097915402,-32.72089519718831,1.7661361417426886,10,2.7999999523162833,3.3500001430511466,7.600000143051147,14.450000286102295,1.3000001907348624,0,0.06493506654355619,1.9473662548135426,8.899999618530273,1.0,13.199999809265135,1.7999988555913577,8.399999618530272,0.06493506654355619
2043,2002-10-22,6.9000000953674325,7.699999809265138,6.800000190734862,7.699999809265138,318250.0,-0.10389606931354645,1.2499998509883392,0.888888005857675,43.86792456013064,39.98199081684729,1.7139098702524835,2.86331060596446,5.3431911597004005,17.27681274285849,24.066441173565423,0.8999996185302752,-1.8263435815803906,-2.549999856948852,-6.092523502683917,0.9925237887862117,-4.321261679816383,-0.7787380340813206,7.499999523162841,1.3157883179154113,-39.239880031726905,1.7712618228675319,10,3.5999996662139884,4.149999856948852,8.574999809265137,14.950000762939453,1.7000002861022958,1,0.18840575303332363,1.444443738019478,7.699999809265138,1.9473662548135426,8.899999618530273,1.0,13.199999809265135,0.18840575303332363
2044,2002-10-23,7.199999809265138,7.4000000953674325,6.5999999046325675,6.699999809265138,211020.0,0.04347821880453617,-1.2857154534790665,-0.6250002235174978,42.51207595928815,40.85516991924618,1.19465232122712,2.286760568717553,4.9440722194274445,16.67334395288936,23.806281864291158,0.8000001907348651,-1.5543673606181159,-2.000000143051147,-5.429285840910393,1.4292855548080992,-3.71464299198077,-0.2853572941215239,7.0479998207092285,7.692306751800464,-30.360515122019997,1.7146428489296228,10,3.2999999523162833,3.2999999523162833,8.275000095367432,14.300000667572021,1.4000005722045907,2,0.1111111405455043,1.2499998509883392,6.9000000953674325,1.444443738019478,7.699999809265138,1.9473662548135426,8.899999618530273,0.1111111405455043
2045,2002-10-24,7.0999999046325675,7.800000190734862,7.0,7.800000190734862,218430.0,-0.013888876011342033,1.2857138964596193,-1.4000005722045898,43.999999332427926,42.44839023732565,1.1314555580352978,2.0840661290783737,5.131951003886003,16.463018966959623,23.65132695761033,0.8000001907348624,-1.5988305004867964,-1.840000033378602,-5.0618988021378355,1.3818987353806316,-3.450949417758218,-0.2290506489989852,6.8420797363281265,12.499998509884055,-23.914652346237485,1.6109493843796165,10,3.3999998569488534,3.3999998569488534,8.125,14.40000057220459,1.4000000953674325,3,0.08450702995658999,-1.2857154534790665,7.199999809265138,1.2499998509883392,6.9000000953674325,1.444443738019478,7.699999809265138,0.08450702995658999
2046,2002-10-25,7.4000000953674325,7.5,7.0,7.4000000953674325,134990.0,0.04225354855837704,4.000004768376174,-0.0,46.90721562063542,43.86841590544674,1.0342815583500053,1.5401177265676376,4.705909739286681,15.852884643974285,23.376005491450947,0.5,-1.6276794082828836,-1.3349998474121092,-4.388401736201222,1.7184020413770034,-2.8617007918066664,0.19170109698244708,6.2483963561401366,40.000000000000036,1.931744437917807,1.5267009443945565,10,3.0999996662139884,3.0999996662139884,6.324999570846557,14.100000381469727,0.5,4,0.01351350045186761,1.2857138964596193,7.0999999046325675,-1.2857154534790665,7.199999809265138,1.2499998509883392,6.9000000953674325,0.01351350045186761
2047,2002-10-28,7.9000000953674325,8.300000190734862,7.5,7.699999809265138,230980.0,0.0675675666967912,-1.6666677263049505,100.0,44.02173807411423,45.14019143427519,0.5445127060099368,0.9219955606456898,4.154003435471721,15.056879841671872,22.69013761575357,0.900000095367429,-1.5579579433591348,-0.7299998521804794,-3.7444213055880224,2.2844216012270637,-2.237210578884251,0.7772108745232922,5.466460494265136,76.47058658533898,42.305175946226704,1.5072107267037713,10,2.5999996662139884,2.5999996662139884,5.799999713897704,13.600000381469727,-0.09999990463257014,0,0.06329107811733303,4.000004768376174,7.4000000953674325,1.2857138964596193,7.0999999046325675,-1.2857154534790665,7.199999809265138,0.06329107811733303
2048,2002-10-29,8.0,8.5,7.800000190734862,8.199999809265138,275620.0,0.012658215623466473,-1.3333349227920392,-0.9999976158176285,46.06741642262692,46.26199097253497,0.5668277800742025,0.7834023568480148,4.040874538281303,14.650467955726867,21.381821972669325,0.6999998092651376,-1.212933412048832,-0.579999947547913,-3.601745668649272,2.4417457735534462,-2.0908728080985917,0.9308729130027666,5.095802162232568,73.68421184719429,40.07017325594559,1.5108728605506796,10,2.499999761581421,2.499999761581421,6.099999666213989,13.250000476837158,0.10000038146972834,1,0.125,-1.6666677263049505,7.9000000953674325,4.000004768376174,7.4000000953674325,1.2857138964596193,7.0999999046325675,0.125
2049,2002-10-30,8.199999809265138,8.300000190734862,8.0,8.100000381469728,176640.0,0.024999976158142312,1.0000000000000355,-0.4999976158119308,48.000000326974096,45.51214623993492,0.37489916997813566,0.5070108747841768,3.7846659830893117,14.140511708822396,20.002803326530515,0.3000001907348615,-1.0011786807831662,-0.31500012874603023,-3.3092226074895255,2.679222349997465,-1.8121113681177778,1.1821111106257174,4.635970262663429,79.99998728434257,44.0842497765004,1.4971112393717476,10,0.40000033378600897,2.2999999523162824,5.849999904632567,13.05000066757202,-0.29999971389770597,2,0.048780558720578515,-1.3333349227920392,8.0,-1.6666677263049505,7.9000000953674325,4.000004768376174,7.4000000953674325,0.048780558720578515
2050,2002-10-31,9.0,9.199999809265137,8.100000381469728,8.199999809265138,290850.0,0.09756100113940791,-1.20000095367523,8.000047683988653,56.79012334777384,46.5618272537792,-1.2108588944626604,-0.41674229405208507,2.9236990290752765,13.017689845342574,19.29275581454019,1.0999994277954084,-0.6732998209558101,0.5500000715255737,-2.335535483294496,3.4355356263456436,-0.8927677058844612,1.9927678489356087,3.5865312652367276,90.90909879069751,49.00446717539067,1.442767777410035,10,-1.1000001430511475,1.499999761581421,5.274999618530273,12.100000858306885,-1.8000001907348624,3,-0.044444402058919086,1.0000000000000355,8.199999809265138,-1.3333349227920392,8.0,-1.6666677263049505,7.9000000953674325,-0.044444402058919086
2051,2002-11-01,9.899999618530273,10.0,9.0,9.100000381469727,213450.0,0.09999995761447478,1.0,0.9999988079073909,55.414012526057476,47.508945130003184,-2.18373406086657,-1.3546943270502645,1.9751575232847003,11.768083803043936,18.675806827431302,1.0,-0.40944738245832824,1.4299997091293335,-1.491499448110904,4.351498866369571,-0.030749869490785287,2.8907492877494523,2.4470703922822885,95.99998474121094,51.885060148346255,1.4607495786201186,11,-1.5999996662139893,0.6000001430511475,4.300000190734863,11.150000095367432,-2.599999427795411,4,-0.141414108330856,-1.20000095367523,9.0,1.0000000000000355,8.199999809265138,-1.3333349227920392,8.0,-0.141414108330856
2052,2002-11-04,10.600000381469727,11.899999618530273,10.100000381469727,10.600000381469727,396190.0,0.07070715049617071,-2.5999984741210938,0.0,59.493672566963255,49.24513935298458,-2.71457587597786,-1.9997034341577997,1.2659860356473445,10.707820796872387,17.96236364194205,2.0,-0.8505881594665361,2.030000472068787,-1.043211432030489,5.103212376168062,0.49339452001914985,3.566606424118424,1.517186825095635,68.292697109971,21.020548968184315,1.5366059520496376,11,-1.3500006198883057,-0.10000061988830566,3.59999942779541,10.299999713897705,-3.400000572204589,0,-0.2547169989561764,1.0,9.899999618530273,-1.20000095367523,9.0,1.0000000000000355,8.199999809265138,-0.2547169989561764
2053,2002-11-05,11.199999809265137,11.300000190734865,10.399999618530273,10.899999618530273,210690.0,0.056603717566302336,2.599995422371994,100.0,58.97435991486623,51.074282014715486,-2.9507816679476555,-2.6488776200809383,0.6313609273504,9.776131495317962,17.57619462776452,0.9000005722045916,-0.8032848626847713,2.5749999284744263,-0.6491685821181772,5.79916843906703,0.9629156731781237,4.187084183770728,0.6999998092651367,82.05128518630642,34.88592518629679,1.6120842552963017,11,-1.75,-0.7000000476837158,2.2249999046325684,9.450000286102295,-4.399999618530274,1,-0.30357139968142177,-2.5999984741210938,10.600000381469727,1.0,9.899999618530273,-1.20000095367523,9.0,-0.30357139968142177
2054,2002-11-06,11.100000381469727,11.699999809265135,10.899999618530273,11.600000381469727,239000.0,-0.008928520490927738,1.2857185675243457,-1.666665607029211,40.36697392190387,50.67061252465726,-2.5025601565613265,-2.545497231780491,0.7077539221748914,9.542088927868942,17.224390285437618,0.8000001907348615,-0.6462227840896162,2.3900004625320435,-1.005290394940543,5.78529132000463,0.6923550337957494,4.087645891268337,-4.500000476837159,78.94738427159847,35.01063024404002,1.6976454287362932,11,-1.6500005722045898,-0.6000006198883057,1.1999993324279785,7.999999523162842,-4.500000476837159,2,-0.2702702609819888,2.599995422371994,11.199999809265137,-2.5999984741210938,10.600000381469727,1.0,9.899999618530273,-0.2702702609819888
2055,2002-11-07,10.100000381469727,11.199999809265137,10.0,11.199999809265137,159490.0,-0.09009008699399634,1.181818969979184,2.1999988555908203,57.894743446499355,51.89144894975325,-1.1535678068942747,-1.529399800287365,1.6881596488744002,10.19085714673625,16.632446783561715,1.1999998092651367,-0.3515743687940507,1.3300004243850712,-2.12137615348907,4.7813770022592115,-0.39568786455199856,3.055688713322141,-3.3980004787445077,37.93105262638653,-8.095564235050496,1.7256882889370702,11,-0.40000057220458984,0.39999938011169434,1.9499993324279785,7.799999713897705,-3.800000190734864,3,-0.21782180227820502,1.2857185675243457,11.100000381469727,2.599995422371994,11.199999809265137,-2.5999984741210938,10.600000381469727,-0.21782180227820502
2056,2002-11-08,9.399999618530273,10.5,9.100000381469727,10.199999809265137,166530.0,-0.06930700361395337,-1.0000013623931798,0.7272732789854287,61.971830607548334,53.88590367569037,-0.15648874647151167,-0.658381928297274,2.334237733992442,10.551150474491664,15.05817794264457,1.3999996185302734,-0.04003586862186559,0.4999996900558479,-2.832772255138144,3.8327716352498395,-1.166386282541147,2.1663856626528437,-2.598039717674256,10.714261385852646,-38.4384698882188,1.6663859725969958,11,0.4500002861022949,1.1000001430511475,2.6500000953674316,6.700000286102295,-3.599999427795411,4,-0.23404254239843414,1.181818969979184,10.100000381469727,1.2857185675243457,11.100000381469727,2.599995422371994,11.199999809265137,-0.23404254239843414
2057,2002-11-11,8.699999809265138,9.399999618530273,8.5,9.399999618530273,131210.0,-0.07446806783749449,1.5714281821736424,0.8749995529652685,62.85714168937832,55.75142870532941,0.747536389676906,0.08537444587996212,2.890474234940916,10.980565908539889,13.267873285612286,0.8999996185302734,0.2427119143417773,-0.22500011920928742,-3.543132182964859,3.0931319445462835,-1.8840661510870724,1.4340659126684976,-1.8000791102409384,6.249994412064278,-46.93155792049466,1.6590660318777855,11,1.2499999999999982,1.7999999523162824,3.3499999046325666,6.000000476837158,-3.299999713897707,0,-0.16091949991071663,-1.0000013623931798,9.399999618530273,1.181818969979184,10.100000381469727,1.2857185675243457,11.100000381469727,-0.16091949991071663
2058,2002-11-12,9.199999809265137,9.199999809265137,8.5,9.0,143240.0,0.057471265627789814,6.0000047683761295,-0.2857140910868219,63.8888892568188,57.5168608086455,0.4868552968394617,-0.30420849687813245,2.2914661858991465,10.151063520456685,11.72804650988209,0.6999998092651367,0.46301239997590926,0.19499988555908132,-3.0652713899152992,3.455271161033462,-1.435135752178109,1.8251355232962716,-2.204077528036118,21.87499534338686,-35.52970378652394,1.63013563773719,11,0.8000001907348633,1.2999999523162842,2.8499999046325684,5.50000047683716,-3.3999996185302743,1,-0.21739130885479352,1.5714281821736424,8.699999809265138,-1.0000013623931798,9.399999618530273,1.181818969979184,10.100000381469727,-0.21739130885479352
2059,2002-11-13,8.899999618530273,9.199999809265137,8.699999809265138,9.199999809265137,105430.0,-0.0326087170602698,2.3333312140584104,-1.5000023841880648,62.16216007229883,58.11375377803716,1.001959383466927,0.03707175467410195,2.40633619566894,10.11487497280347,10.105005581815304,0.4999999999999982,0.7206830160333659,-0.13000030517578054,-3.3783845657556704,3.1183839554041093,-1.7541924354657255,1.4941918251141644,-1.809995786740532,14.814801732861676,-46.27605446162084,1.6241921302899451,11,1.3000001907348633,1.6000001430511475,3.1500000953674316,5.800000667572023,-3.499999523162842,2,-0.23595500200057318,6.0000047683761295,9.199999809265137,1.5714281821736424,8.699999809265138,-1.0000013623931798,9.399999618530273,-0.23595500200057318
2060,2002-11-14,8.199999809265138,9.199999809265137,7.9000000953674325,9.100000381469727,288320.0,-0.07865166733352413,1.363637072981264,2.9999999999999942,55.12820348231745,58.08199721762159,1.7618193556283348,0.3618289980280025,2.8705692518229995,10.460025508179298,10.196561903413585,1.2999997138977042,0.9219406725784616,-0.5800001144409155,-3.182509130158346,2.022508901276514,-1.8812546222996307,0.7212543934177997,-1.0177960579258896,11.538450957755016,-50.063091762884426,1.3012545078587148,11,1.700000047683714,2.2999999523162824,3.77500009536743,6.500000476837158,-2.799999713897707,3,-0.19512194412794248,2.3333312140584104,8.899999618530273,6.0000047683761295,9.199999809265137,1.5714281821736424,8.699999809265138,-0.19512194412794248
2061,2002-11-15,8.800000190734863,8.899999618530273,6.5999999046325675,7.0999999046325675,621690.0,0.07317077992999299,1.421053424106439,-1.8888880058576805,55.69620306647334,57.66005616201161,1.1056453215921653,-0.2593439100332873,2.0594797437466266,9.527416297519892,10.328363192205616,2.299999713897706,1.094662658767895,0.025000238418579457,-2.5769222362497697,2.6269227130869286,-1.2759609989155951,1.325961475752754,2.8999996185302717,78.57144681775027,18.07203359786743,1.3009612373341746,11,0.3499996662139875,1.6999995708465576,2.8999996185302734,5.900000095367433,-3.4000000953674316,4,-0.28409090293340467,1.363637072981264,8.199999809265138,2.3333312140584104,8.899999618530273,6.0000047683761295,9.199999809265137,-0.28409090293340467
2062,2002-11-18,8.199999809265138,9.0,7.800000190734862,8.899999618530273,249810.0,-0.06818186005284854,1.6666645473917574,-0.4117645243872701,51.19047497405496,56.79518005747702,1.4856341082785232,0.40057345336036043,2.4306191324255497,9.835843612493042,10.587113673309123,1.1999998092651376,1.020482527676979,-0.6000001430511457,-3.1678172597077303,1.967816973605439,-1.883908701379438,0.6839084152771466,3.398000001907345,61.538460127700745,2.595018688649077,1.2839085583282923,11,0.9500000476837123,2.2999999523162824,2.450000047683714,6.400000333786011,-3.0000000000000018,0,-0.2926828871164764,1.421053424106439,8.800000190734863,1.363637072981264,8.199999809265138,2.3333312140584104,8.899999618530273,-0.2926828871164764
2063,2002-11-19,8.199999809265138,8.5,7.800000190734862,8.0,128460.0,0.0,-1.3333349227920392,-0.28571409108682444,49.99999999999999,57.8655162883766,1.1346527087171783,0.5301403723459241,2.2615153639362173,9.466264888370395,11.189683027414164,0.6999998092651376,0.9044450888904692,-0.6650001287460316,-3.0922794499212483,1.762279192429185,-1.87863978933364,0.5486395318415767,3.2980400037765474,61.538460127700745,5.041305669232443,1.2136396605876083,11,0.700000047683714,2.2999999523162824,2.0499999523162824,6.350000143051146,-2.1999998092651385,1,-0.34146338768618034,1.6666645473917574,8.199999809265138,1.421053424106439,8.800000190734863,1.363637072981264,8.199999809265138,-0.34146338768618034
2064,2002-11-20,8.0,8.399999618530272,7.5999999046325675,8.199999809265138,184050.0,-0.02439022120941514,1.6666682561253894,-1.0,43.42105296179856,56.25732845674317,0.9484087778203794,0.8360098527822721,2.2994959922145632,9.290174196759189,11.96272170424911,0.7999997138977042,0.6352535349007375,-0.9049999475479122,-3.241416580277299,1.4314166851814747,-2.0732082639126066,0.2632083688167812,3.400079014873503,53.84615948919736,1.6315814592417581,1.1682083163646937,11,0.5499999523162842,2.499999761581421,2.174999952316284,6.549999952316284,-2.4000000953674316,2,-0.2749999761581422,-1.3333349227920392,8.199999809265138,1.6666645473917574,8.199999809265138,1.421053424106439,8.800000190734863,-0.2749999761581422
2065,2002-11-21,7.699999809265138,8.199999809265138,7.5999999046325675,7.9000000953674325,107040.0,-0.0375000238418578,-1.9999988079073754,1.0000023841880559,34.28571778900721,53.18109369912749,0.9746633385380834,1.2472104094413163,2.446769449550419,9.211714697025045,12.585895616885024,0.599999904632571,0.3003171366894719,-1.2350001335144034,-3.4877412905148715,1.0177410234860647,-2.3613707120146374,-0.10862955501416938,3.6040776234035468,45.8333275384376,-0.8078803202647293,1.126370578500234,11,0.2999999523162833,2.7999999523162833,2.200000047683715,6.850000143051147,-1.299999713897705,3,-0.29870126894421445,1.6666682561253894,8.0,-1.3333349227920392,8.199999809265138,1.6666645473917574,8.199999809265138,-0.29870126894421445
2066,2002-11-22,7.5,7.9000000953674325,7.199999809265138,7.699999809265138,187560.0,-0.025974001846660433,1.3333328035145986,0.999997615817624,26.153843219463624,49.10294942469252,0.9798464340919963,1.5337207458820927,2.446660342930567,9.052200352244817,13.334487184768351,0.7000002861022949,0.24578079148050236,-1.4399999380111694,-3.6787967590165884,0.7987968829942487,-2.559398348513879,-0.32060152750845994,3.709995882107963,16.666675496983434,-26.11068324557193,1.119398410502709,11,0.39999985694885254,1.749999761581421,3.374999761581421,7.049999952316284,-1.4000000953674325,4,-0.2799999872843425,-1.9999988079073754,7.699999809265138,1.6666682561253894,8.0,-1.3333349227920392,8.199999809265138,-0.2799999872843425
2067,2002-11-25,8.399999618530272,8.399999618530272,7.5,7.5999999046325675,273480.0,0.11999994913736955,1.2499998509883303,-4.0000023841880425,29.411763880904545,45.2721577162576,0.03667313190785215,0.7094756478565305,1.3818981870505862,7.888476346218129,13.59457046374794,0.8999996185302717,0.0646078687247158,-0.5650002956390399,-2.7657419851354685,1.6357413938573888,-1.6653711403872542,0.5353705491091745,2.7177963440281836,92.30766409247984,52.24692877904353,1.1003708447482146,11,-0.4999997615814191,0.8500001430511492,2.4750001430511492,6.1500003337860125,-2.3999996185302717,0,-0.35714281659547775,1.3333328035145986,7.5,-1.9999988079073754,7.699999809265138,1.6666682561253894,8.0,-0.35714281659547775
2068,2002-11-26,9.0,9.800000190734863,8.5,8.600000381469728,551650.0,0.07142862008542683,-3.333331214058422,0.4999997019766679,35.61643799824574,42.32263304136281,-0.6645670256761793,0.19840641163653316,0.6207102784853493,6.995225591649001,13.84423419665076,1.4000005722045916,-0.09514935815891334,-0.014999914169312234,-2.1683573463094383,2.138357517970814,-1.0916786302393753,1.0616788019007508,2.027440041399938,69.23076640924799,32.680752098615706,1.0766787160700633,11,-0.7999999523162842,0.2499997615814209,1.7749998569488525,5.549999952316284,-2.8000001907348624,1,-0.4222222434149848,1.2499998509883303,8.399999618530272,1.3333328035145986,7.5,-1.9999988079073754,7.699999809265138,-0.4222222434149848
2069,2002-11-27,8.600000381469728,9.199999809265137,8.199999809265138,9.199999809265137,173600.0,-0.044444402058919086,2.3333365122507472,-1.5000000000000022,38.805971423935226,40.509051701542575,-0.34821616243907805,0.6639506694414372,0.9063554614916587,7.061543983733943,14.031478010754933,0.9999999999999982,-0.2272451213649429,-0.4349995613098123,-2.5637750192166706,1.693775896597046,-1.4993872902632415,0.6293881676436168,2.338890857194862,53.84616795376006,16.74914308763603,1.064387728953429,11,-0.4000003337860125,0.6499993801116926,2.174999475479124,5.949999570846556,-0.40000057220458984,2,-0.30232561234205335,-3.333331214058422,9.0,1.2499998509883303,8.399999618530272,1.3333328035145986,7.5,-0.30232561234205335
2070,2002-11-29,8.600000381469728,8.699999809265138,8.100000381469728,8.199999809265138,79900.0,0.0,1.0,-0.6666682561253785,43.33333969116211,39.135400215396885,-0.31906186979727913,0.6666254339769608,0.8283287843997496,6.719685027138766,13.751325946740934,0.5999994277954102,-0.4188543795939861,-0.41499958038329865,-2.552657085863249,1.7226579250966516,-1.4838283331232738,0.6538291723566765,2.252113030514222,53.84616795376006,12.85786914876828,1.068828752739975,11,-0.10000038146972834,0.6499993801116926,1.8999993801116926,5.949999570846556,-1.0000004768371609,4,-0.34883724927515225,2.3333365122507472,8.600000381469728,-3.333331214058422,9.0,1.2499998509883303,8.399999618530272,-0.34883724927515225
2071,2002-12-02,8.5,9.100000381469727,8.100000381469728,8.600000381469728,139930.0,-0.011627950817909016,-1.2222231641231858,-0.25000059604559954,48.14815011044075,38.79736411943975,-0.2973625974937004,0.6918343066345116,0.8346365784113345,6.47377433502677,13.176029598771693,0.9999999999999982,-0.5896193406774177,-0.4449999809265144,-2.552105941981347,1.6621059801283184,-1.4985529614539317,0.608552999600902,2.2670711418369223,43.478257263991544,-1.8255427387530503,1.0535529805274166,12,0.0,0.7499997615814209,1.999999761581421,6.049999952316284,-0.6999998092651376,0,-0.24705881230971383,1.0,8.600000381469728,2.3333365122507472,8.600000381469728,-3.333331214058422,9.0,-0.24705881230971383
2072,2002-12-03,7.9000000953674325,8.5,7.9000000953674325,8.5,275990.0,-0.07058822407441967,-1.0000000000000029,5.999976158232924,38.181821807356584,37.48423320914603,0.2856458381170599,1.137506105798761,1.3449352622243422,6.712878864002753,11.725779314666825,0.5999999046325675,-0.6674734686419352,-0.9099998712539668,-2.9141010416468935,1.09410129913896,-1.9120504564504293,0.09205071394249664,2.783729621725402,0.0,-46.27351028799622,1.0020505851964634,12,0.5999999046325675,1.3499996662139884,2.5999996662139884,5.049999475479125,0.2000002861022958,1,-0.2278481226589335,-1.2222231641231858,8.5,1.0,8.600000381469728,2.3333365122507472,8.600000381469728,-0.2278481226589335
2073,2002-12-04,7.800000190734862,8.0,7.5,8.0,131480.0,-0.012658215623466917,4.0000047683761295,0.33333306842376087,39.62264728104761,37.06218813350704,0.36089030660408117,1.0221315208257566,1.33287975933965,6.447738017278852,10.086768268561265,0.5,-0.8058732007844842,-0.8399997949600229,-2.5449771869825595,0.8649775970625138,-1.6924884909712903,0.012488901051245449,2.802054930108766,17.647072023175358,-31.25884328833774,0.8524886960112683,12,0.6999998092651376,1.4499995708465585,2.6999995708465585,5.149999380111695,0.09999990463257014,2,-0.2307692495793745,-1.0000000000000029,7.9000000953674325,-1.2222231641231858,8.5,1.0,8.600000381469728,-0.2307692495793745
2074,2002-12-05,8.100000381469728,8.5,7.5,7.800000190734862,297940.0,0.03846156197421857,-1.2222208093722813,-1.5000023841880714,48.979597794715986,38.69484146747468,0.08556499029356424,0.5121113070201169,0.9219998497538917,5.795005038850023,8.331409189848845,1.0,-0.8552067050847612,-0.38999960422515656,-1.6547442370776988,0.8747450286273866,-1.0223719206514286,0.24237271220111545,2.4220136350496784,37.500014901157755,-15.466210897842927,0.6323723164262716,12,0.39999961853027166,1.1499993801116926,2.3999993801116926,4.849999189376829,4.699999809265137,3,-0.2345679608301252,4.0000047683761295,7.800000190734862,-1.0000000000000029,7.9000000953674325,-1.2222231641231858,8.5,-0.2345679608301252
2075,2002-12-06,7.9000000953674325,8.100000381469728,7.5999999046325675,8.0,82060.0,-0.024691392183120664,2.333329094790226,-0.3333328035145996,40.00000000000002,40.23330333197873,0.35416280762916674,0.5679620399215439,1.003286492191953,5.6247547647180225,7.114757856986957,0.5000004768371609,-0.8994744770044516,-0.4799998760223376,-1.5174054170172822,0.5574056649726069,-0.998702646519809,0.03870289447513464,2.5435736389142383,25.000000000000057,-23.705876738257473,0.518702770497472,12,0.7499999999999991,1.3499996662139884,1.6499998569488517,5.049999475479125,5.799999713897702,4,0.037974646870400086,-1.2222208093722813,8.100000381469728,4.0000047683761295,7.800000190734862,-1.0000000000000029,7.9000000953674325,0.037974646870400086
2076,2002-12-09,7.199999809265138,7.800000190734862,7.199999809265138,7.5999999046325675,210680.0,-0.08860763008253325,-2.0000011920926157,4.000004768376147,39.13043568400212,41.31315575454513,1.125490151748136,1.153851676709146,1.5997817950086697,5.992979921915734,6.304523575664778,0.7000002861022949,-0.8854089798084672,-1.070000171661376,-2.1185078693690036,-0.021492473953749425,-1.5942540205151898,-0.5457463228075623,3.1667024484235506,0.0,-45.13770590072335,0.5242538488538133,12,1.3000001907348624,2.0499999523162833,1.9999999999999991,5.74999976158142,5.300000190734862,0,0.05555557027275193,2.333329094790226,7.9000000953674325,-1.2222208093722813,8.100000381469728,4.0000047683761295,7.800000190734862,0.05555557027275193
2077,2002-12-10,7.300000190734862,7.5,7.0999999046325675,7.199999809265138,179500.0,0.013888942238726498,-1.6666656070292012,-0.25000089406945514,40.42553752728115,41.84750014666017,0.9532948366296496,0.9945818082592703,1.4436612765359618,5.6238829780976625,5.795960072392219,0.40000009536743253,-0.7696870439946846,-0.8999998092651369,-2.0126069567231157,0.21260733819284194,-1.4563033829941263,-0.3436962355361475,2.991368019892703,14.285733748454103,-27.588622869885267,0.5563035737289893,12,0.8499996662139901,1.9499995708465585,2.09999966621399,5.649999380111695,4.3999996185302725,1,0.0684931488953382,-2.0000011920926157,7.199999809265138,2.333329094790226,7.9000000953674325,-1.2222208093722813,8.100000381469728,0.0684931488953382
2078,2002-12-11,7.199999809265138,7.300000190734862,7.0,7.300000190734862,266920.0,-0.013698682035192977,4.99998092658652,-1.0,41.304348276783585,42.12509757475443,0.8617344159512852,0.9877048397385684,1.5174603532784987,5.494584661707459,5.258586729541558,0.3000001907348624,-0.5778059622965923,-0.900000190734862,-1.993521823824751,0.19352144235502688,-1.4467610072798065,-0.3532393741899176,3.0175410352425276,13.33332061767584,-25.910239037836767,0.5467608165449445,12,0.8500003814697257,1.9500000476837132,2.6749999523162833,5.74999976158142,4.6000003814697275,2,0.12500008278423125,-1.6666656070292012,7.300000190734862,-2.0000011920926157,7.199999809265138,2.333329094790226,7.9000000953674325,0.12500008278423125
2079,2002-12-12,6.800000190734862,7.199999809265138,6.699999809265138,7.0999999046325675,165140.0,-0.055555504045367576,1.0000019073504376,2.999985694939877,40.42553752728115,41.80200844543432,1.0946687679243645,1.288366350821069,1.8699514618727457,5.7308871971835105,4.7849848008463525,0.5,-0.4769493694533473,-1.1949998378753675,-2.365649738730988,-0.02434993701974708,-1.7803247883031768,-0.6096748874475573,3.3451898349753,7.142881471273507,-29.975504520845735,0.5853249504278101,12,1.0999999046325692,2.3499996662139884,3.1749995946884164,6.149999380111695,5.8999996185302725,3,0.16176468732035354,4.99998092658652,7.199999809265138,-1.6666656070292012,7.300000190734862,-2.0000011920926157,7.199999809265138,0.16176468732035354
2080,2002-12-13,6.5999999046325675,7.0999999046325675,6.5,7.0999999046325675,224900.0,-0.02941180595477033,1.3999996185302699,1.6666682561253765,40.425533425920875,40.94393992493212,1.096436114409145,1.4359758820180213,1.9933493516539018,5.799493232122651,4.875703173998311,0.5999999046325675,-0.47467100801492634,-1.3150001287460338,-2.635725695312119,0.005725437820050416,-1.9753629120290759,-0.6546373454629917,3.474286318656042,7.692299227743933,-30.69066284574038,0.6603627832830422,12,0.9000000953674325,2.250000000000001,3.3749998807907113,6.34999966621399,6.299999713897706,4,0.9393939963166502,1.0000019073504376,6.800000190734862,4.99998092658652,7.199999809265138,-1.6666656070292012,7.300000190734862,0.9393939963166502
2081,2002-12-16,6.300000190734862,6.699999809265138,6.0999999046325675,6.5999999046325675,145320.0,-0.04545450276251273,1.400001907350442,0.5999994277954102,24.390259220225005,39.4115440819175,1.175124426420112,1.6222524596752592,2.2374716139017297,5.963423549803861,4.991454764562883,0.5999999046325701,-0.4967729490142103,-1.4899998426437389,-2.9262229830974738,-0.05377670219000397,-2.2081114128706067,-0.7718882724168719,3.6313145836222036,14.285733748454103,-16.562457645908903,0.7181115702268672,12,0.9999997615814218,1.9999997615814218,3.7999995946884164,6.649999380111695,6.3999996185302725,0,1.1746030784908754,1.3999996185302699,6.5999999046325675,1.0000019073504376,6.800000190734862,4.99998092658652,7.199999809265138,1.1746030784908754
2082,2002-12-17,5.800000190734862,6.4000000953674325,5.5,6.300000190734862,178320.0,-0.07936507696227191,1.5714295445658837,1.6666682561253765,10.000011920926141,36.120140153015114,1.5040832902270562,2.0377057333866313,2.7036461632512614,6.3661765883268915,5.3474632107280335,0.9000000953674325,-0.5865116548797005,-1.8699998617172247,-3.543445721557485,-0.19655400187696515,-2.706722791637355,-1.0332769317970945,3.901435691438734,16.666675496983434,-8.9411152291121,0.8367229299201299,12,1.1999998092651376,1.8499999046325692,4.374999642372132,7.149999380111695,5.099999427795411,1,1.155172342919569,1.400001907350442,6.300000190734862,1.3999996185302699,6.5999999046325675,1.0000019073504376,6.800000190734862,1.155172342919569
2083,2002-12-18,5.400000095367432,5.800000190734862,5.400000095367432,5.699999809265138,138560.0,-0.06896553141608619,-1.6666698455840805,0.5999994277954119,10.000010728832237,31.789074923472473,1.7073920860030194,2.337000600264849,3.0161184827464727,6.627295319973854,5.75041812756256,0.40000009536743075,-0.7319590678841053,-2.12999997138977,-4.064833031544948,-0.19516691123459218,-3.097416501467359,-1.1625834413121812,3.965320916232278,0.0,-21.125548682801593,0.9674165300775888,12,1.3500001430511483,2.200000047683716,4.824999690055847,7.549999475479126,5.200000286102295,2,1.1666665930806865,1.5714295445658837,5.800000190734862,1.400001907350442,6.300000190734862,1.3999996185302699,6.5999999046325675,1.1666665930806865
2084,2002-12-19,5.800000190734862,6.5,5.300000190734863,6.0999999046325675,361430.0,0.0740740904265138,1.1818180241860463,0.999999999999997,18.181827048621756,29.364833484430445,1.0580971151567073,1.8590455101104117,2.5540005837978894,6.031848149400772,5.78857204350171,1.1999998092651367,-0.7687229700117095,-1.619999885559083,-3.6878999028118225,0.4479001316936566,-2.6539498941854527,-0.5860498769327132,3.16878872924162,27.777782192937316,10.345399613393493,1.0339500086263698,12,0.7500000000000009,1.7500000000000009,4.449999690055848,7.149999380111695,4.500000000000001,3,1.0344827246013937,-1.6666698455840805,5.400000095367432,1.5714295445658837,5.800000190734862,1.400001907350442,6.300000190734862,1.0344827246013937
2085,2002-12-20,5.400000095367432,5.9000000953674325,5.300000190734863,5.800000190734862,241070.0,-0.06896553141608619,-1.0000000000000029,1.3333349227920401,17.021286309491387,26.90826133170703,1.19147498979222,2.1901928394316155,2.902073065531951,6.256041694295686,5.8287878444679535,0.5999999046325692,-0.8307227062261484,-1.9049999952316288,-4.155122795375934,0.3451228049126769,-3.0300613953037825,-0.779938595159476,3.1285341771000574,7.142852277170525,-6.705950124115897,1.125061400072153,12,1.0,2.1500000953674316,4.949999690055847,7.549999475479126,5.700000286102295,4,1.3518517749953838,1.1818180241860463,5.800000190734862,-1.6666698455840805,5.400000095367432,1.5714295445658837,5.800000190734862,1.3518517749953838
2086,2002-12-23,5.400000095367432,5.699999809265138,5.300000190734863,5.599999904632568,366670.0,0.0,-1.0000000000000044,0.49999940395369546,19.512205050145795,24.584557723136435,1.0161530292698178,2.134222161682742,2.916774432856009,6.0864338953610275,5.608323625905485,0.3999996185302743,-0.9923337107190457,-1.7999999999999998,-4.202630136106659,0.6026301361066597,-3.00131506805333,-0.5986849319466705,2.7411100872921423,8.333326710593973,-6.967053204387614,1.2013150680533295,12,0.9000000953674316,2.1500000953674316,4.799999713897705,7.549999475479126,6.200000286102295,0,1.388888776057053,-1.0000000000000029,5.400000095367432,1.1818180241860463,5.800000190734862,-1.6666698455840805,5.400000095367432,1.388888776057053
2087,2002-12-24,5.400000095367432,5.800000190734862,5.300000190734863,5.400000095367432,149790.0,0.0,-4.000004768376121,-0.0,20.000009536739753,22.217408974242673,0.8027082705050086,2.000513321388304,2.886645833286284,5.921491057950911,5.720967227321189,0.4999999999999991,-1.107188847931564,-1.6500000238418577,-4.111065315191929,0.811065267508214,-2.880532669516894,-0.41946737816682234,2.4001768882611767,8.333326710593973,-6.394672839915472,1.2305326456750356,12,0.8499999046325684,2.1500000953674316,4.424999713897705,7.549999475479126,5.700000286102295,1,1.3518517749953838,-1.0000000000000044,5.400000095367432,-1.0000000000000029,5.400000095367432,1.1818180241860463,5.800000190734862,1.3518517749953838
2088,2002-12-26,5.199999809265137,5.5,5.0,5.300000190734863,139840.0,-0.037037089364844955,1.0,-100.0,12.820520031065257,19.150184807996467,0.7701647747610343,2.0039752112254625,3.0729150621490273,5.984048558955143,5.734972267238061,0.5,-1.1823337313852011,-1.6600003004074093,-4.073471388350383,0.753470787535564,-2.866735844378896,-0.4532647564359227,2.300155959216222,13.333320617675781,1.4244498419553153,1.2067355439714864,12,0.8500001430511475,2.200000286102295,4.625,7.549999952316284,5.100000381469727,3,1.0961538496807481,-4.000004768376121,5.400000095367432,-1.0000000000000044,5.400000095367432,-1.0000000000000029,5.400000095367432,1.0961538496807481
2089,2002-12-27,6.0,6.0,4.599999904632568,5.099999904632568,406220.0,0.1538461961689801,2.1111109933735537,-8.999966621526255,28.88889454029041,17.868336042926412,-0.17349414274485309,1.0532003838447963,2.2424064539752884,5.067426068589478,5.764852089990659,1.4000000953674316,-1.263389424087122,-0.7300000905990602,-3.0260838013506746,1.566083620152554,-1.8780419459748678,0.41804176477674737,1.1501339608939682,100.0,86.03971018254452,1.1480418553758072,12,-0.35000014305114746,1.2000000476837158,3.6999998092651367,5.949999570846558,3.5,4,0.7666667302449544,1.0,5.199999809265137,-4.000004768376121,5.400000095367432,-1.0000000000000044,5.400000095367432,0.7666667302449544
2090,2002-12-30,5.599999904632568,6.0,5.0,6.0,224820.0,-0.06666668256123864,3.9999988079073887,-0.44444450331322316,30.95238771027516,18.597461430709764,0.07793414242014318,1.2826883017958828,2.4518790509455783,5.339310336304489,5.870161444651463,1.0,-1.3651124640641292,-0.9800001621246341,-3.1502294064588767,1.1902290822096084,-2.0651147842917554,0.10511446004248715,1.142112607259576,71.42856656288647,53.40138553528334,1.085114622167121,12,-0.04999995231628418,1.6000001430511475,3.924999952316284,6.200000047683716,3.00000047683716,0,0.8392857796683615,2.1111109933735537,6.0,1.0,5.199999809265137,-4.000004768376121,5.400000095367432,0.8392857796683615
2091,2002-12-31,6.4000000953674325,6.5,5.599999904632568,5.599999904632568,423800.0,0.14285717934978326,-1.2499997019768472,-2.000000000000002,40.81632752360904,22.02149649767453,-0.7894035367083481,0.3344417560596211,1.6053422365171057,4.403368636980242,5.720925822179137,0.9000000953674316,-1.4217710924192382,-0.07499997615814102,-2.0483754646177337,1.8983755123014525,-1.0616877203879378,0.9116877680716557,-1.8000001907348642,94.73684738877715,73.08715146288519,0.9866877442297967,12,-0.8500001430511483,0.7999999523162833,2.8499996662139884,4.849999666213988,2.5999999046325675,1,0.7343750337604427,3.9999988079073887,5.599999904632568,2.1111109933735537,6.0,1.0,5.199999809265137,0.7343750337604427
2092,2003-01-02,6.0999999046325675,6.5,6.0,6.4000000953674325,225260.0,-0.046875029103830346,1.0,-0.37500014901157824,39.21568902443527,25.26768297496376,-0.49436044790812605,0.5193010236397599,1.8930457899315583,4.561109285680868,5.722354546130655,0.5,-1.478013181699506,-0.2850001573562633,-2.1457018592074126,1.575701544494886,-1.2153510082818375,0.645350693569311,-1.4619999980926508,78.94736445841713,53.922251015241585,0.9303508509255745,1,-0.5499999523162833,1.1000001430511483,2.4749999046325692,5.149999856948853,3.000000476837159,3,0.9016394365285569,-1.2499997019768472,6.4000000953674325,3.9999988079073887,5.599999904632568,2.1111109933735537,6.0,0.9016394365285569
2093,2003-01-03,6.0,6.0999999046325675,5.800000190734862,6.0999999046325675,117150.0,-0.0163934272452404,5.000000000000107,0.3333328035146006,41.66666666666667,27.87710959919097,-0.3355910964858362,0.5033417656625598,2.005123847247159,4.473712593011802,5.955157946093789,0.2999997138977051,-1.4446481109105784,-0.29500005245208705,-2.037925666686835,1.44792556178266,-1.1664628595694602,0.5764627546652861,-1.324760091590882,73.68421184719428,44.48049930898104,0.8714628071173736,1,-0.4500000476837158,1.2000000476837158,2.5749998092651367,5.249999761581421,2.8000001907348633,4,0.8500000635782878,1.0,6.0999999046325675,-1.2499997019768472,6.4000000953674325,3.9999988079073887,5.599999904632568,0.8500000635782878
2094,2003-01-06,6.199999809265138,6.4000000953674325,5.9000000953674325,6.0999999046325675,162380.0,0.033333301544189675,-1.000001907350459,-1.0000000000000266,45.833332919412264,31.078448111404402,-0.5284568855236902,0.16200645008969694,1.8101038641599425,4.200540171294466,5.94966278988606,0.5,-1.2989757194529092,-2.1457671994795646e-07,-1.5217720218926205,1.5217715927391806,-0.7608861182346702,0.7608856890812303,-1.488264699024202,79.99998728434251,46.089287654848945,0.7608859036579501,1,-0.6499998569488534,0.7000000476837149,2.5250000953674308,4.850000143051147,1.9000005722045907,0,0.6612904044517516,5.000000000000107,6.0,1.0,6.0999999046325675,-1.2499997019768472,6.4000000953674325,0.6612904044517516
2095,2003-01-07,8.199999809265138,8.5,6.0999999046325675,6.199999809265138,641390.0,0.32258065508506095,-1.1818184576744084,20.000019073504173,64.61537953664642,36.0899119432378,-2.3350652134932526,-1.9124165392276122,-0.15834967266025757,2.2324607774452065,6.603423639808861,2.4000000953674325,-1.0633120288377738,1.9849997997283957,0.38858943720869377,3.5814101622480976,1.1867946184685447,2.7832049809882466,-3.452499401229022,89.6551661769221,51.06184040333227,0.7982051812598511,1,-1.6499998569488543,-1.349999666213991,0.5250000953674299,2.8500001430511457,-0.799999713897706,1,0.15853661231381966,-1.000001907350459,6.199999809265138,5.000000000000107,6.0,1.0,6.0999999046325675,0.15853661231381966
2096,2003-01-08,7.5999999046325675,8.800000190734863,7.4000000953674325,8.5,553830.0,-0.07317072177911932,-1.1538467745810541,-0.45000004768371604,63.636359695561175,40.938395294217955,-1.5535493281771684,-1.3501352660813364,0.45720368109280596,2.7526397756076557,7.70595748182797,1.4000000953674308,-0.8821566399966265,1.3649998903274527,-0.2922329851259624,3.022232765780868,0.5363834526007452,2.1936163280541603,-2.7023995129178955,59.999990463256815,17.863377130723606,0.8286164377267076,1,-0.8999998569488517,-0.74999976158142,1.274999976158143,2.8999998569488534,-0.09999990463256747,2,0.13157901176125186,-1.1818184576744084,8.199999809265138,-1.000001907350459,6.199999809265138,5.000000000000107,6.0,0.13157901176125186
2097,2003-01-09,7.800000190734862,8.100000381469728,7.199999809265138,7.9000000953674325,441800.0,0.02631582744894323,2.5999988555918896,0.11111099337355552,68.74999767169392,47.152781698732255,-1.5391677260688557,-1.5923993206988056,0.2592825827877343,2.508298941478233,8.86345507518002,0.9000005722045907,-0.6325955893850006,1.5400001764297473,-0.1979961892000759,3.2779965420595705,0.6710019936148361,2.4089983592446584,-2.6682558110789794,66.66666666666666,18.406920660866376,0.8689981828149115,1,-1.1000001430511466,-1.1000001430511466,1.074999690055848,2.6999995708465585,1.5000000000000009,3,0.15384612563093825,-1.1538467745810541,7.5999999046325675,-1.1818184576744084,8.199999809265138,-1.000001907350459,6.199999809265138,0.15384612563093825
2098,2003-01-10,8.100000381469728,8.399999618530272,7.699999809265138,8.100000381469728,177820.0,0.03846156197421857,1.333338631537473,-0.0,68.25396645186291,51.52667857779587,-1.5472524388260807,-1.9199536157711146,-0.03833331240996962,2.184413110610377,10.163810356342411,0.699999809265134,-0.39403870575366184,1.7950003385543845,-0.08618073939241988,3.676181416501189,0.8544097995809823,2.7355908775277866,-2.7481606531491067,75.86207633636492,23.97830040667818,0.940590538973402,1,-1.2000002861022967,-1.4000003337860125,0.7749994993209821,2.3999993801116926,0.39999961853027166,4,0.12345678430925577,2.5999988555918896,7.800000190734862,-1.1538467745810541,7.5999999046325675,-1.1818184576744084,8.199999809265138,0.12345678430925577
2099,2003-01-13,7.9000000953674325,8.399999618530272,7.800000190734862,8.300000190734862,148560.0,-0.024691392183120664,1.0000015894599819,-100.0,70.49179879352405,55.91994647593463,-1.1727178546085328,-1.7215852903177238,0.1553288293691617,2.3367682708162674,11.268516011813784,0.5999994277954093,-0.14665319724886228,1.5400000572204595,-0.4625247023131953,3.5425248167541152,0.5387376774536312,2.541262436987288,-2.3412707393019563,66.66666666666671,8.74658387589134,1.0012623797668279,1,-0.7000000476837167,-1.2000000476837167,0.9749997854232779,2.5999996662139884,0.9000000953674308,0,0.11392406132946653,1.333338631537473,8.100000381469728,2.5999988555918896,7.800000190734862,-1.1538467745810541,7.5999999046325675,0.11392406132946653
2100,2003-01-14,12.800000190734865,12.899999618530273,8.800000190734863,8.899999618530273,2378810.0,0.6202531691412001,1.0,-9.74999910593061,83.63635969556117,60.677727828373754,-5.525005890568983,-6.464731276013592,-4.719992002938406,-2.589254260289046,13.021020674779466,4.999999523162841,0.29603846013552726,6.130000138282778,2.619354596756713,9.640645679808841,4.374677367519746,7.88532290904581,-7.046794584589225,98.24562401505939,32.64644956803629,1.7553227707630321,1,-3.4500002861022967,-4.050000429153444,-3.9250003099441546,-2.300000429153444,-4.000000000000002,1,-0.3671874796273189,1.0000015894599819,7.9000000953674325,1.333338631537473,8.100000381469728,2.5999988555918896,7.800000190734862,-0.3671874796273189
2101,2003-01-15,13.699999809265135,16.200000762939453,11.0,12.5,4052160.0,0.07031246914993994,-1.4761909519463925,0.3076922136415994,84.87394530341683,65.75086741492726,-5.901174997932725,-7.148419388030667,-5.6133595679583,-3.5087103246251363,14.806294802365583,5.200000762939453,0.6792567298775634,6.659999775886534,1.9564065351702364,11.363593016602831,4.308203155528384,9.011796396244684,-7.375050682128724,72.22221456928096,-0.5950638188399182,2.351796620358149,1,-2.6999993324279767,-3.299999475479124,-4.749999880790709,-3.200000047683714,-4.899999618530272,2,-0.45985400011736444,1.0,12.800000190734865,1.0000015894599819,7.9000000953674325,1.333338631537473,8.100000381469728,-0.45985400011736444
2102,2003-01-16,12.5,14.399999618530273,12.0,13.199999809265135,1238370.0,-0.0875912281731267,-1.8235292797682459,-0.5833332671059391,78.29457312763243,69.82063479947901,-4.132433197682259,-5.71367930909178,-4.443101638597753,-2.3193752784739416,16.19821560604226,2.3999996185302734,1.0853879965033313,5.124999976158142,-0.12892085911131446,10.378920811427598,2.4980395585234145,7.751960393792869,-5.187545709283285,56.470584143404764,-22.884927849305953,2.6269604176347277,1,-1.4499995708465576,-2.0999996662139893,-3.6250001192092896,-2.000000238418579,-4.100000381469728,3,-0.4,-1.4761909519463925,13.699999809265135,1.0,12.800000190734865,1.0000015894599819,7.9000000953674325,-0.4
2103,2003-01-17,11.699999809265135,12.399999618530273,11.0,11.399999618530273,916840.0,-0.06400001525878918,-1.545455175983347,-0.4285718178263562,72.09302153655258,72.73837797916127,-2.725471164714415,-4.656226182688039,-3.702095347226572,-1.5507672324387105,17.248119640535275,1.5,1.4065932221665136,4.009999799728392,-1.4947923381753743,9.514791937632157,1.257603730776509,6.762395868680274,-3.498790871326145,46.42856372457024,-29.063254890916454,2.752396068951883,1,-0.5499994754791242,-1.2999994754791242,-2.9999999999999982,-1.200000047683714,-3.8999996185302725,4,-0.20512817586798004,-1.8235292797682459,12.5,-1.4761909519463925,13.699999809265135,1.0,12.800000190734865,-0.20512817586798004
2104,2003-01-21,11.800000190734865,12.5,11.5,11.699999809265135,682910.0,0.008547041290593915,-3.0,0.3333343929708028,74.60317406254292,73.8481329264831,-2.176451022831314,-4.515169162806281,-3.857920167635303,-1.675510107123431,19.11475490384855,1.0,1.8019582110874781,3.810000181198122,-1.9108389265888945,9.530839288985138,0.9495806273046146,6.67041973509163,-2.7989120702958292,40.54053740574576,-34.00022215547359,2.860419553893508,1,-0.09999990463257014,-1.3999998569488543,-3.200000166893007,-1.3000004291534442,-4.1000003814697275,1,-0.27966102859269126,-1.545455175983347,11.699999809265135,-1.8235292797682459,12.5,-1.4761909519463925,13.699999809265135,-0.27966102859269126
2105,2003-01-22,12.699999809265135,14.199999809265135,12.0,12.699999809265135,1503870.0,0.07627115287989006,-2.142857726739542,0.0,74.80314792115334,75.08888717377113,-2.6496346510786264,-5.10180200438092,-4.7721992088061205,-2.587286381309365,21.234531992814,2.39999961853027,2.252246309574044,4.344999814033507,-1.6069038925398598,10.296903520606875,1.3690479607468227,7.320951667320191,-2.979020424576058,32.69229922774396,-37.67060507416822,2.9759518532866838,1,-0.99999952316284,-2.299999475479124,-4.174999833106993,-2.200000047683714,-5.0999999046325675,2,-0.3070865887482197,-3.0,11.800000190734865,-1.545455175983347,11.699999809265135,-1.8235292797682459,12.5,-0.3070865887482197
2106,2003-01-23,12.899999618530273,14.399999618530273,12.600000381469727,14.300000190734865,861620.0,0.015748016714081547,1.2499998509883348,-100.0,76.98412605303903,76.00379032725391,-2.256010830759127,-4.965705567557193,-4.961882266851182,-2.810793138053702,23.485296176855964,1.7999992370605469,2.7169032340478587,4.169999647140504,-1.9409395821388884,10.280938876419896,1.1145300325008076,7.2254692617802,-2.5311180960161597,55.882347991309224,-12.841359427660002,3.0554696146396965,1,-0.9499993324279785,-2.4999992847442627,-4.724999666213989,-2.4499998092651367,-4.899999618530273,3,-0.3178294224060243,-2.142857726739542,12.699999809265135,-3.0,11.800000190734865,-1.545455175983347,11.699999809265135,-0.3178294224060243
2107,2003-01-24,12.699999809265135,13.300000190734865,12.199999809265135,13.199999809265135,476850.0,-0.015503861641813388,2.1428548073307283,0.35714271117235774,76.37795240113792,76.90645543272892,-1.4391977526791404,-4.41724119255367,-4.731110473941715,-2.675619784381402,25.836831616395283,1.1000003814697301,2.9239385629474564,3.6049998521804785,-2.5404220039403835,9.75042170830134,0.5322889241200475,6.6777107802409095,-1.7480063627084874,49.99999999999995,-17.348700087593564,3.072710928060431,1,-0.6999993324279767,-2.299999475479124,-4.899999856948851,-2.450000047683714,-5.5999999046325675,4,-0.3070865887482197,1.2499998509883348,12.899999618530273,-2.142857726739542,12.699999809265135,-3.0,11.800000190734865,-0.3070865887482197
2108,2003-01-27,10.899999618530273,12.5,10.699999809265137,12.300000190734865,510550.0,-0.14173230061166553,1.0,2.8000011444091832,66.43356554746873,76.45554062761167,0.8937370916095819,-2.285494668372783,-2.936738967950541,-0.9308137971332613,27.552112502981917,1.9999999999999982,3.168635509711195,1.5199996709823616,-4.38899426308549,7.428993605050214,-1.434497296051564,4.474496638016287,5.30000114440918,5.405400529057298,-57.850289859858755,2.954496967033926,1,1.6000008583068848,-0.4999992847442627,-3.5749995708465576,-0.9499998092651367,-5.59999942779541,0,-0.22935780619202395,2.1428548073307283,12.699999809265135,1.2499998509883348,12.899999618530273,-2.142857726739542,12.699999809265135,-0.22935780619202395
2109,2003-01-28,10.600000381469727,11.0,9.399999618530273,10.899999618530273,1107820.0,-0.027522866748595165,5.400001525878906,0.21428508174688513,59.523812226968126,73.77636868665687,1.807037723272849,-1.710925197135854,-2.6362991017865554,-0.7282314435212918,29.592997613337257,1.6000003814697266,3.3849280067179404,0.9900004148483283,-4.719787957557882,6.699788787254539,-1.864893771354776,3.8448946010514335,5.490000362396241,24.000015258789062,-34.43265290095582,2.854894186203105,1,2.1999998092651367,-0.20000004768371582,-3.4250001907348633,-0.700000524520874,-5.700000286102295,1,-0.2641509518838937,1.0,10.899999618530273,2.1428548073307283,12.699999809265135,1.2499998509883348,12.899999618530273,-0.2641509518838937
2110,2003-01-29,10.300000190734863,10.5,9.5,10.300000190734863,346420.0,-0.028301903767787184,4.0000047683761295,-0.0,60.97561117441157,71.12099822787853,1.916678600417871,-1.0970027838407184,-2.3167686869373245,-0.5475422087989621,31.744174691043302,1.1000003814697266,3.6076944144728404,0.4550002098083503,-4.937967826666107,5.847968246282806,-2.241483808428878,3.151484228045579,5.522400508117677,18.000011444091797,-38.57235938307909,2.696484018237228,1,1.5999994277954102,0.10000014305114746,-3.25,-0.4500002861022949,-5.600000381469727,2,-0.25242721682748104,5.400001525878906,10.600000381469727,1.0,10.899999618530273,2.1428548073307283,12.699999809265135,-0.25242721682748104
2111,2003-01-30,11.100000381469727,11.899999618530273,10.199999809265137,10.300000190734863,588850.0,0.07766991999228168,-2.3999963760410536,100.0,62.79069879193857,69.39834552391252,0.7924140117882192,-1.609349009411961,-3.106882675489871,-1.4522356455670415,34.157079771170544,1.6999998092651367,3.88584734591819,1.0200003862380989,-4.145716496012657,6.185717268488855,-1.562858054887279,3.6028588273634767,4.465504274169923,43.589756756842654,-11.222200931022094,2.582858441125378,1,0.7999992370605469,-0.7000000476837158,-4.125000238418579,-1.2500004768371582,-6.200000286102295,3,-0.3153153474372883,4.0000047683761295,10.300000190734863,5.400001525878906,10.600000381469727,1.0,10.899999618530273,-0.3153153474372883
2112,2003-01-31,11.600000381469727,12.399999618530273,11.399999618530273,11.899999618530273,582860.0,0.04504504349699823,-1.857139743107667,-0.3749989569189651,63.35877920946219,68.42787415423581,0.16910678003332613,-1.7667584993395966,-3.5716398325929504,-2.058277724430104,36.764174956600606,1.2999992370605469,3.5140410608337227,1.2450003623962402,-3.6045139269385054,6.094514651730986,-1.1797567822711326,3.669757507063613,3.7188840726855474,70.96775781351424,18.041125800212747,2.424757144667373,1,0.2999992370605469,-1.2000000476837158,-4.675000190734863,-1.7500004768371582,-7.100000381469727,4,-0.3103448502657381,-2.3999963760410536,11.100000381469727,4.0000047683761295,10.300000190734863,5.400001525878906,10.600000381469727,-0.3103448502657381
2113,2003-02-03,11.100000381469727,12.5,11.0,12.5,343800.0,-0.0431034468583914,1.1428577267395366,4.6666772630749085,61.94030033981767,67.02088818504413,0.6426253386650878,-0.9118393453522327,-3.041480402305581,-1.6363695415849229,39.646372327400044,1.5,2.9789555334153075,0.49000034332275355,-3.9109085862647444,4.8909092729102515,-1.7104541214709954,2.6904548081165025,3.9821286792605477,54.83872754020352,3.4993349144353516,2.200454464793749,2,0.7999992370605469,-0.7000000476837158,-4.200000286102295,-1.2500004768371582,-7.000000476837158,0,-0.3603603909342864,-1.857139743107667,11.600000381469727,-2.3999963760410536,11.100000381469727,4.0000047683761295,10.300000190734863,-0.3603603909342864
2114,2003-02-04,10.300000190734863,11.199999809265137,10.100000381469727,11.199999809265137,321150.0,-0.07207208677851751,1.444444208969205,0.6428570455434106,36.559138682305,62.771553825172084,1.349375669929577,0.22247831003097396,-2.2135474532050523,-0.913519080240107,42.09573538940384,1.0999994277954102,2.5455908948153976,-0.5149998664855957,-4.403051601879927,3.3730518689087354,-2.4590257341827613,1.4290260012115699,4.554843692307411,26.66667302449544,-17.965291642238977,1.9440258676971656,2,1.5999994277954102,0.10000014305114746,-3.5750001668930054,-0.6000003814697266,-6.100000381469727,1,-0.4854368842145885,1.1428577267395366,11.100000381469727,-1.857139743107667,11.600000381469727,-2.3999963760410536,11.100000381469727,-0.4854368842145885
2115,2003-02-05,9.5,10.300000190734863,9.300000190734863,10.300000190734863,633630.0,-0.07766991999228168,1.4999994039536944,0.888889477576988,27.173913606849226,57.23708577559544,1.8413586913797069,1.1856539808719297,-1.3846632807699812,-0.18812024590623722,42.59147303874079,1.0,2.229711747738225,-1.3800000667572014,-5.124806821384238,2.3648066878698355,-3.252403444070719,0.49240331055631614,5.136650112461794,6.249994412064219,-33.45063711555256,1.8724033773135182,2,1.8000001907348633,1.1000003814697266,-3.075000047683716,-2.384185791015625e-07,-5.400000095367432,2,-0.4842105162771124,1.444444208969205,10.300000190734863,1.1428577267395366,11.100000381469727,-1.857139743107667,11.600000381469727,-0.4842105162771124
2116,2003-02-06,8.600000381469728,9.600000381469727,8.5,9.600000381469727,539530.0,-0.0947368019505549,1.2000007629394531,1.249999701976845,28.089888844431727,51.87174538040586,2.310200830315914,2.2813799169357,-0.4591946515359542,0.610529913485399,42.720603038218954,1.1000003814697266,1.8320595110532807,-2.329999709129332,-5.913646519552474,1.2536471012938097,-4.121823114340904,-0.5381763039177603,5.716450735688451,2.5000095367432085,-33.630244594059626,1.791823405211571,2,1.8999996185302717,2.2999999523162824,-2.2250003814697283,0.8999993801116926,-4.200000286102297,3,-0.45348841851307997,1.4999994039536944,9.5,1.444444208969205,10.300000190734863,1.1428577267395366,11.100000381469727,-0.45348841851307997
2117,2003-02-07,9.0,9.5,8.800000190734863,9.199999809265137,330270.0,0.04651158148691992,-1.3333349227920432,0.19999980926513708,34.117646398841245,48.28108769722503,1.4864811710884442,2.0826703706704865,-0.8575662297109172,0.12484832211743324,43.11432052544322,0.8999996185302717,1.3402622745527832,-1.9900000810623162,-5.388389550804721,1.4083893886800887,-3.6891948159335186,-0.29080534619111376,4.851135027785524,12.5,-21.405257630461733,1.6991947348712026,2,1.5,2.000000476837158,-2.625,0.4999997615814209,-4.5,4,-0.4555555449591743,1.2000007629394531,8.600000381469728,1.4999994039536944,9.5,1.444444208969205,10.300000190734863,-0.4555555449591743
2118,2003-02-10,9.100000381469727,9.699999809265137,8.899999618530273,9.100000381469727,302840.0,0.011111153496636383,-2.9999856949398236,-0.0,34.1176463988412,45.458180382988715,1.234075812628566,2.172830904887764,-0.9740857559475806,-0.061122395161174126,43.34781805416079,0.8000001907348633,0.7667178470288682,-1.9399996995925903,-5.185336201294719,1.3053368021095384,-3.562667950443654,-0.31733144874152686,4.323043844092956,22.222237920565988,-10.395759322123475,1.6226682508510644,2,1.3999996185302734,1.9000000953674316,-2.7250003814697266,-0.8500006198883057,-3.8000001907348633,0,-0.5054945262240513,-1.3333349227920432,9.0,1.2000007629394531,8.600000381469728,1.4999994039536944,9.5,-0.5054945262240513
2119,2003-02-11,8.800000190734863,9.300000190734863,8.399999618530272,9.300000190734863,278980.0,-0.03296705254493748,2.6000022888183665,-100.0,25.316456918666063,41.49605213235032,1.3990161113685549,2.6811794379056515,-0.6815361712450851,0.17743433524468522,43.471640145127665,0.9000005722045916,0.16482426605015732,-2.284999895095826,-5.367906670544194,0.7979068803525422,-3.82645328282001,-0.7435465073716419,4.229200496782804,21.052655354754265,-11.078579093703482,1.5414533877241845,2,1.6499996185302734,2.250000238418579,-2.4250001907348633,-0.5500004291534424,-2.9000000953674308,1,-0.5340909300264244,-2.9999856949398236,9.100000381469727,-1.3333349227920432,9.0,1.2000007629394531,8.600000381469728,-0.5340909300264244
2120,2003-02-12,8.100000381469728,8.800000190734863,8.100000381469728,8.800000190734863,292510.0,-0.07954543114693724,-1.000000000000005,1.3999996185302699,21.428574672361762,36.90026056350845,1.9602710769137737,3.173732051588104,0.002725357689273622,0.8304570087154683,41.33847283252001,0.6999998092651349,-0.22976404802385275,-2.7499997138977026,-5.99475225004168,0.4947528222462747,-4.372375981969691,-1.127623445825714,4.4662801991492,0.0,-27.923677022584066,1.6223762680719884,2,2.199999809265135,3.0499999523162824,-1.87500047683716,0.14999938011169256,-2.300000190734866,2,-0.4814815294486374,2.6000022888183665,8.800000190734863,-2.9999856949398236,9.100000381469727,-1.3333349227920432,9.0,-0.4814815294486374
2121,2003-02-13,7.4000000953674325,8.300000190734862,7.300000190734862,8.100000381469728,402070.0,-0.08641978433774866,-1.2222219867470923,1.0000006811961297,20.22472102749512,32.10758743217878,2.32469878444516,3.5600793857649604,0.6817526141385004,1.4725459169497865,38.09411388703157,0.9999999999999991,-0.49970403348716097,-3.135000014305114,-6.437486865464691,0.16748683685446242,-4.786243439884902,-1.4837565887253268,4.630326861353592,4.166663355297059,-20.098485112235174,1.6512434255797883,2,2.499999999999999,4.300000190734862,-0.7000000476837167,0.8499996662139884,-2.0999999046325692,3,-0.445945965973803,-1.000000000000005,8.100000381469728,2.6000022888183665,8.800000190734863,-2.9999856949398236,9.100000381469727,-0.445945965973803
2122,2003-02-14,7.5,7.5999999046325675,7.199999809265138,7.4000000953674325,313130.0,0.01351350045186761,1.6666698455840903,-0.14285694822980943,26.388890912503413,28.15743082914386,1.7678619804109061,3.2319916466535936,0.5808520186283808,1.321015054668253,34.697365727159394,0.40000009536742986,-0.7838460658529911,-2.7850001096725467,-6.215681897263529,0.6456816779184358,-4.500341003468037,-1.0696592158770564,3.8680812094829626,12.000007629394501,-14.045563829602441,1.7153408937954913,2,1.6999998092651367,4.200000286102295,-0.7249999046325684,0.7499997615814209,-1.1999998092651376,4,-0.4133333206176758,-1.2222219867470923,7.4000000953674325,-1.000000000000005,8.100000381469728,2.6000022888183665,8.800000190734863,-0.4133333206176758
2123,2003-02-18,9.300000190734863,10.0,8.699999809265138,9.5,1164950.0,0.24000002543131504,1.1666673289405998,-2.0000000000000178,42.52873519119304,28.820719330131418,-0.35125813816164353,1.310142167274435,-1.195927484762521,-0.530152612974625,32.51814282245871,2.5,-1.1444412429801165,-0.8649999380111701,-4.25493842646501,2.52493855044267,-2.55996918223809,0.8299693062157498,1.401187994713247,75.00000851494868,46.6841193150825,1.6949692442269202,2,-0.5500001907348633,2.4000000953674316,-2.6000001430511475,-1.0500004291534424,-2.6000003814697257,1,-0.5161290421818345,1.6666698455840903,7.5,-1.2222219867470923,7.4000000953674325,-1.000000000000005,8.100000381469728,-0.5161290421818345
2124,2003-02-19,8.5,9.5,8.5,9.300000190734863,574830.0,-0.08602152412124298,-1.4999994039536944,4.0000047683761295,40.21739107899946,30.269994604814777,0.18613472540755538,1.950227670038176,-0.3911953010032221,0.21350867643893956,30.144913396386798,1.0,-1.6048680303279532,-1.5000001192092896,-4.87607676468831,1.8760765262697312,-3.1880384419488,0.18803820353022083,1.6409980452588346,46.42857507783513,16.11348397535614,1.6880383227395102,2,0.09999990463256836,3.200000286102295,-1.6999999284744263,-0.2500002384185791,-1.5999999046325675,2,-0.37647056579589844,1.1666673289405998,9.300000190734863,1.6666698455840903,7.5,-1.2222219867470923,7.4000000953674325,-0.37647056579589844
2125,2003-02-20,8.800000190734863,9.199999809265137,8.399999618530272,8.699999809265138,416400.0,0.035294140086454595,-1.2857123394422854,-0.125000447034727,36.781609258400984,31.235741317478023,-0.2498802005328713,1.4156494878093362,-0.6764323133980117,-0.14325461376008874,27.18221595128224,0.8000001907348651,-2.036147161308426,-1.0049999475479119,-4.168259287716159,2.1582593926203355,-2.5866296176320347,0.5766297225362109,1.1999998092651367,57.14286687422704,27.32933975658893,1.5816296700841237,2,-0.20000028610229492,2.9000000953674316,-1.8500001430511475,-0.5500004291534424,-2.1000003814697257,3,-0.3295454582399572,-1.4999994039536944,8.5,1.1666673289405998,9.300000190734863,1.6666698455840903,7.5,-0.3295454582399572
2126,2003-02-21,8.800000190734863,9.199999809265137,8.699999809265138,9.100000381469727,446620.0,0.0,1.0000038147045345,-2.999990463293269,32.92682969378683,31.10342835024976,-0.2442078066476494,1.1517916328399593,-0.6387981963089224,-0.18782026139768604,24.012330837069857,0.4999999999999982,-2.0770394586705443,-0.7999999761581424,-3.63288948852092,2.032889536204636,-2.216444732339532,0.6164447800232473,0.7519997787475585,57.14286687422704,31.191082849298773,1.4164447561813893,2,-0.20000028610229492,2.9000000953674316,0.24999964237213135,-0.05000042915344238,-1.5000000000000009,4,-0.34090908352008564,-1.2857123394422854,8.800000190734863,-1.4999994039536944,8.5,1.1666673289405998,9.300000190734863,-0.34090908352008564
2127,2003-02-24,8.800000190734863,9.300000190734863,8.699999809265138,9.0,314160.0,0.0,-1.9999976158176374,0.6666656070292111,35.06493530620868,31.208682673290593,-0.3079449630132505,0.8902775488508041,-0.6036119496588146,-0.20888762520851145,21.077997334749586,0.6000003814697248,-1.95938434914018,-0.6049999952316281,-3.049736619809794,1.8397366293465378,-1.827368307520711,0.6173683170574549,-1.6000003814697257,25.000029802315364,2.5906227017033494,1.2223683122890832,2,-0.20000028610229492,1.9999995231628418,1.9000002145767212,1.6000001430511475,-1.6000003814697257,0,-0.3977272641067664,1.0000038147045345,8.800000190734863,-1.2857123394422854,8.800000190734863,-1.4999994039536944,8.5,-0.3977272641067664
2128,2003-02-25,8.399999618530272,8.899999618530273,8.100000381469728,8.899999618530273,705710.0,-0.04545460949259239,2.1999969482421804,2.5000023841880736,36.98629949079023,32.50533184797106,-0.019759640177221982,1.1524689394534473,-0.16912390381012976,0.18347286805561858,19.148737454079097,0.7999992370605451,-1.800104274449824,-0.8800005674362197,-3.2576156646142476,1.4976145297418082,-2.0688081160252345,0.30880698115279515,-1.1579998016357393,21.428522771705065,-0.42409502165493507,1.1888075485890142,2,0.2000002861022967,2.4000000953674334,2.325000762939455,2.000000715255739,-1.3999996185302717,1,-0.24999994323366903,-1.9999976158176374,8.800000190734863,1.0000038147045345,8.800000190734863,-1.2857123394422854,8.800000190734863,-0.24999994323366903
2129,2003-02-26,7.800000190734862,8.399999618530272,7.5,8.399999618530272,493450.0,-0.07142850655276456,2.0000015894587038,1.1999988555908143,38.02817100051175,34.34973143998772,0.4732384482869234,1.614732015284834,0.47199716499613675,0.7642821115568212,17.953131507340064,0.8999996185302717,-1.758332277477285,-1.3399999856948854,-3.7200930303340565,1.0400930589442856,-2.530046508014471,-0.1499534633752999,-0.5168403663635237,16.666675496983427,-6.8638148009881625,1.1900465223195857,2,0.799999713897706,2.9999995231628427,2.9750001430511483,2.6000001430511483,-1.200000286102295,2,-0.14102568648348845,2.1999969482421804,8.399999618530272,-1.9999976158176374,8.800000190734863,1.0000038147045345,8.800000190734863,-0.14102568648348845
2130,2003-02-27,7.699999809265138,8.199999809265138,7.5999999046325675,7.800000190734862,780450.0,-0.012820561413384168,-2.999996821087627,0.16666746139601887,42.85713961335324,36.86444461619418,0.5705289914238199,1.5915597233849885,0.6192526069073088,0.8315422668279728,16.692913529589113,0.599999904632571,-1.7309001114889941,-1.3100003480911253,-3.7072797141742884,1.0872790179920377,-2.508640031132706,-0.11136066504954378,-0.3765031775665282,11.111099337355416,-14.456682396917433,1.1986396830415815,2,0.9000000953674308,3.0999999046325675,3.3500005006790152,2.700000524520873,-1.0,3,-0.10389606931354645,2.0000015894587038,7.800000190734862,2.1999969482421804,8.399999618530272,-1.9999976158176374,8.800000190734863,-0.10389606931354645
2131,2003-02-28,7.5999999046325675,7.9000000953674325,7.4000000953674325,7.800000190734862,671770.0,-0.012987000923330383,1.4999994039536722,1.9999952316466434,38.33333532015433,38.19160510593317,0.7843669098343211,1.4924211922752173,0.7759912284380404,0.9106617874755729,14.756236675330697,0.5,-1.6121313085108326,-1.2350002288818365,-3.4970674862221314,1.0270670284584584,-2.366033857551984,-0.10396660021168902,-0.23697320175323267,10.52630522244569,-16.00483196869322,1.1310336286701472,2,1.1000001430511483,3.1999998092651376,3.4500004053115854,2.8000004291534433,-0.7999997138977051,4,-0.11842106666591357,-2.999996821087627,7.699999809265138,2.0000015894587038,7.800000190734862,2.1999969482421804,8.399999618530272,-0.11842106666591357
2132,2003-03-03,8.0,8.100000381469728,7.699999809265138,7.9000000953674325,410160.0,0.052631592156154205,1.6666645473950983,-0.49999880790880535,41.269839828157,38.05172784337361,0.5171325339678798,0.8526029817944583,0.4546666760051803,0.5062657351410209,12.58546687615757,0.5000004768371609,-1.3708368501226396,-0.6550001144409183,-2.530577388602545,1.2205771597207091,-1.5927887515217325,0.28278852263989496,-0.5999999046325675,40.00000635783076,12.389952616385536,0.9377886370808136,3,0.4500000476837158,2.2500000000000018,3.175000309944153,2.4000003337860107,-1.3000001907348624,0,-0.0874999761581422,1.4999994039536722,7.5999999046325675,-2.999996821087627,7.699999809265138,2.0000015894587038,7.800000190734862,-0.0874999761581422
2133,2003-03-04,7.0999999046325675,8.100000381469728,7.0,8.0,999810.0,-0.11250001192092907,-1.0000008669767297,-9.000009536752348,37.68115921998021,37.76992430348258,1.1982534126939965,1.5152560223528413,1.43740152534368,1.3726410651855447,10.628066885060628,1.1000003814697283,-1.0548741102688428,-1.3550001859664933,-2.9674192372137123,0.25741886528072566,-2.1612097115901028,-0.5487906603428838,2.200000286102296,7.1428522771704746,-20.416924861251402,0.8062095256236094,3,1.0500001907348642,2.6500000953674325,4.100000500679017,3.3000004291534433,-0.5999999046325675,1,0.014084493799404463,1.6666645473950983,8.0,1.4999994039536722,7.5999999046325675,-2.999996821087627,7.699999809265138,0.014084493799404463
2134,2003-03-05,5.300000190734863,6.800000190734862,5.099999904632568,6.699999809265138,6070590.0,-0.25352108986976896,1.124999850988425,1.5555549668677677,32.50000089406956,37.29419004077909,2.7899952230748752,3.079341446641532,3.2880304791595236,3.139384754264432,9.674819274746612,1.9999999999999991,-0.8969483862364243,-2.9049998998641975,-4.832610975703179,-0.9773888240252147,-3.8688054377836885,-1.9411943619447065,3.9539999961853027,6.451622330807785,-23.578316875565164,0.9638055379194914,3,1.8999998569488525,3.499999761581421,6.150000214576721,5.1000001430511475,1.0999999046325692,2,0.32075466945019593,-1.0000008669767297,7.0999999046325675,1.6666645473950983,8.0,1.4999994039536722,7.5999999046325675,0.32075466945019593
2135,2003-03-06,4.900000095367432,6.0,4.699999809265137,5.599999904632568,5733490.0,-0.07547171339100844,-1.3636358907401724,0.49999999999999967,33.7662353747246,37.38745733866107,2.8816373234544717,3.285500647480184,3.74795081515383,3.511448796401103,9.31074558923588,1.3000001907348633,-1.0214470455458127,-3.075,-5.407267991758626,-0.7427320082413749,-4.241133995879313,-1.9088660041206875,4.18784008026123,5.882360365975259,-26.286454173117804,1.1661339958793127,3,2.0999999046325684,3.6999998092651367,6.700000166893005,5.500000238418579,1.4000000953674308,3,0.346938729832343,1.124999850988425,5.300000190734863,-1.0000008669767297,7.0999999046325675,1.6666645473950983,8.0,0.346938729832343
2136,2003-03-07,4.699999809265137,5.0,4.699999809265137,5.0,3087520.0,-0.040816384124437,1.0,0.42857181782635767,32.051283462042676,37.05260713375373,2.725507351643449,3.3501033208842568,4.006782746642939,3.7155974282164017,9.456552641789512,0.3000001907348633,-1.0773544507902493,-3.080000257492065,-5.810413865016969,-0.3495866499671605,-4.445207061254518,-1.7147934537296123,4.124569944381713,0.0,-33.28578422234747,1.3652068037624523,3,2.0999999046325684,3.9000000953674316,6.450000166893005,5.700000524520874,1.8000001907348633,4,0.4255319321625055,-1.3636358907401724,4.900000095367432,1.124999850988425,5.300000190734863,-1.0000008669767297,7.0999999046325675,0.4255319321625055
2137,2003-03-10,4.900000095367432,5.400000095367432,4.900000095367432,5.300000190734863,4685080.0,0.042553254089081616,-1.4999994039536944,1.3333328035146055,14.516135358660307,34.55592223018374,2.1390590298824685,2.979977165124124,3.8691511078084613,3.4985965924385827,9.48551050392649,0.7000002861022949,-1.1356427536566702,-2.6749999761581424,-5.62644931721578,0.2764493648994941,-4.15072464668696,-1.1992753056293246,3.6770954616165152,5.882360365975259,-21.21281747131335,1.4757246705288183,3,1.6499996185302725,3.6999998092651367,6.2499998807907104,5.500000238418579,1.6999998092651358,0,0.38775511395677986,1.0,4.699999809265137,-1.3636358907401724,4.900000095367432,1.124999850988425,5.300000190734863,0.38775511395677986
2138,2003-03-11,4.5,5.099999904632568,4.400000095367432,5.0,3302560.0,-0.08163267093517013,1.0,1.2499997019768472,15.51724818316859,32.05470858381228,2.1542037985650992,3.1807665571357138,4.334605314230355,3.8886778518622584,9.51538426597692,0.6999998092651367,-1.1908789321871769,-2.8450000524520878,-6.0055963346354115,0.315596229731236,-4.42529819354375,-1.2647019113604259,3.8444698121208187,4.16666252745539,-19.63684019754331,1.5802981410916621,3,1.799999952316285,3.950000047683716,6.649999976158142,5.900000333786011,2.1999998092651376,1,0.48888884650336384,-1.4999994039536944,4.900000095367432,1.0,4.699999809265137,-1.3636358907401724,4.900000095367432,0.48888884650336384
2139,2003-03-12,4.099999904632568,4.699999809265137,4.0,4.599999904632568,1968420.0,-0.08888891008165145,1.0,1.0,10.169496182838415,28.422748202643966,2.206166365171117,3.384105368725674,4.77097066354694,4.263558717853812,9.980524303045982,0.6999998092651367,-1.3086099468074535,-3.0100001335144047,-6.405291067564274,0.3852908005354654,-4.70764560053934,-1.3123546664894699,3.9289123301479787,4.999995231628418,-13.983757053359291,1.697645467024935,3,1.9500002861022958,3.5,7.050000071525574,6.300000429153442,3.200000286102294,2,0.5853658905347008,1.0,4.5,-1.4999994039536944,4.900000095367432,1.0,4.699999809265137,0.5853658905347008
2140,2003-03-13,4.199999809265137,4.400000095367432,4.0,4.400000095367432,4613930.0,0.02439022120941492,2.999995231635239,0.40000057220458984,11.66666958067107,25.45978534270138,1.740514155729434,3.137824189971317,4.722142964765798,4.062123746121559,10.678929115022685,0.40000009536743164,-1.4428780576909368,-2.7150002002716063,-6.312821264007699,0.8828208634644872,-4.513910732139653,-0.9160896684035595,3.4260212020373553,14.285699688659417,0.12349739364265133,1.7989105318680467,3,1.8500003814697275,2.950000286102295,6.950000166893005,6.200000524520874,2.9000000953674308,3,0.523809615716917,1.0,4.099999904632568,1.0,4.5,-1.4999994039536944,4.900000095367432,0.523809615716917
2141,2003-03-14,4.099999904632568,4.5,3.7999999523162837,4.199999809265137,2341030.0,-0.023809502184254927,-1.0000006811961246,0.4999988079088098,11.475412911607165,22.14929346308473,1.4436425328750992,3.1388507289264167,4.8474177846247635,4.127736042803932,11.968353599280487,0.7000000476837163,-1.56949665743433,-2.6500000953674316,-6.4511080606035645,1.1511078698687016,-4.550554077985499,-0.7494461127493652,3.1634190055396747,18.749995343387564,5.712557368283559,1.9005539826180666,3,1.850000262260438,2.8000000715255737,6.850000381469727,6.300000429153442,2.999999999999999,4,0.5365854481158707,2.999995231635239,4.199999809265137,1.0,4.099999904632568,1.0,4.5,0.5365854481158707
2142,2003-03-17,4.400000095367432,4.900000095367432,4.0,4.099999904632568,4769570.0,0.07317077992999343,-2.6000003814697266,-3.0000047683761295,16.66667328940447,19.814350581909647,0.6473560581209306,2.7349191626792884,4.586371034021678,3.813904196226442,13.117662483511905,0.9000000953674316,-1.753258039790932,-2.1949999094009396,-6.118196859188323,1.7281970403864442,-4.156598384294632,-0.2334014345072477,2.4478085398620966,46.15385885069404,32.76598549133408,1.9615984748936919,3,0.8999999761581412,2.4999998807907104,6.300000071525574,6.000000238418579,3.299999713897706,0,0.47727269525370386,-1.0000006811961246,4.099999904632568,2.999995231635239,4.199999809265137,1.0,4.099999904632568,0.47727269525370386
2143,2003-03-18,4.5,4.699999809265137,4.400000095367432,4.599999904632568,4250030.0,0.022727250560256484,1.0,-0.33333280351460554,20.000003467906012,18.42546197900259,0.156185450694184,2.3788417171054164,4.530513501736925,3.713287423026003,13.08821631056406,0.2999997138977051,-1.919679573191221,-1.854999995231628,-5.667155122128488,1.9571551316652318,-3.761077558680057,0.05107756821680187,1.9820715932799384,63.636359695561204,48.5703868704407,1.90607756344843,3,0.3999999761581421,2.399999976158142,6.250000238418579,5.900000333786011,2.8000001907348624,1,0.4666666454739039,-2.6000003814697266,4.400000095367432,-1.0000006811961246,4.099999904632568,2.999995231635239,4.199999809265137,0.4666666454739039
2144,2003-03-19,5.300000190734863,5.400000095367432,4.400000095367432,4.699999809265137,7422390.0,0.1777778201633029,1.4999994039536944,-6.000009536752259,30.645166748395525,18.078676576077136,-0.7194752487325449,1.3985162095174246,3.7784142974841437,2.912525923185054,12.946959040013056,1.0,-2.141172178525948,-0.8949998140335085,-4.595056755496239,2.8050571274292224,-2.7450282847648744,0.9550286566978574,0.8602228056294363,93.75000651925744,74.95407795530869,1.8500284707313654,3,-0.7000001668930054,1.5999997854232788,5.450000047683716,5.1000001430511475,1.6999998092651367,2,0.2641508619146218,1.0,4.5,-2.6000003814697266,4.400000095367432,-1.0000006811961246,4.099999904632568,0.2641508619146218
2145,2003-03-20,5.9000000953674325,6.4000000953674325,5.599999904632568,5.800000190734862,8930970.0,0.11320752510187693,-2.199997711183827,0.1666664017573057,37.31343570385429,18.663360158500648,-1.2993480657974805,0.6009257094324791,3.1697992030236586,2.316842664010447,12.555634739327903,1.0999999046325692,-2.266825876643911,-0.1499999046325673,-3.6416440794808294,3.341644270215694,-1.8958219920566979,1.5958221827915633,-2.100000143051149,80.76923182730134,58.410409614354855,1.7458220874241306,3,-0.8000000715255746,0.9999998807907096,4.850000023841857,4.500000238418578,1.299999713897705,3,0.23728814792167263,1.4999994039536944,5.300000190734863,1.0,4.5,-2.6000003814697266,4.400000095367432,0.23728814792167263
2146,2003-03-21,5.800000190734862,6.5,5.599999904632568,6.300000190734862,8310460.0,-0.01694913610443638,1.0000010596385744,-5.000004768376041,32.8125030267981,20.696289899404846,-1.1475847366313348,0.48975960775019,3.279187033233133,2.4158313953089907,12.135703418884411,0.9000000953674316,-2.2004654149911245,-0.09999980926513796,-3.3431301785684306,3.1431305600381556,-1.7215649939167852,1.5215653753865093,-1.9480002355575556,72.00000762939449,49.729869805559794,1.6215651846516468,3,-0.6500002145767203,1.0999997854232797,4.925000071525575,4.600000143051148,1.5,4,0.2241378743356548,-2.199997711183827,5.9000000953674325,1.4999994039536944,5.300000190734863,1.0,4.5,0.2241378743356548
2147,2003-03-24,5.300000190734863,5.400000095367432,5.0,5.300000190734863,7892890.0,-0.08620689371678258,3.0000047683761295,-0.0,35.00000357627842,22.861040498639273,-0.6536120435765671,0.752695066446269,3.776510880370928,2.903918906374436,11.786282029982084,0.8000001907348624,-2.1327936488486934,-0.42499980926513636,-3.3735944068129484,2.523594788282676,-1.8992971080390424,1.0492974895087697,-1.3420802337646487,42.85714934472353,17.902128132714907,1.4742972987739063,3,-0.1500002145767212,1.5999997854232788,5.5,5.1000001430511475,2.0999999046325692,0,0.3396225753056299,1.0000010596385744,5.800000190734862,-2.199997711183827,5.9000000953674325,1.4999994039536944,5.300000190734863,0.3396225753056299
2148,2003-03-25,6.300000190734862,6.5,5.5,5.599999904632568,11192270.0,0.18867923849288504,-1.2222219867471074,100.0,59.61538320462399,28.355027945504332,-1.53259991570863,-0.4350009801848609,2.7757282559245064,1.8961037173657909,11.879350366492694,1.1999998092651367,-2.0015258373936824,0.6800001621246325,-2.0053205717774096,3.3653208960266747,-0.6626602048263885,2.0226605290756536,-2.2403970320434565,90.47619912629801,60.57069605945702,1.342660366951021,3,-1.1500002145767203,0.5999997854232797,4.149999856948853,4.100000143051148,1.5999999046325701,1,0.2222221549436132,3.0000047683761295,5.300000190734863,1.0000010596385744,5.800000190734862,-2.199997711183827,5.9000000953674325,0.2222221549436132
2149,2003-03-26,6.699999809265138,7.5,6.5,7.199999809265138,9184150.0,0.06349200101906938,-1.2222231641231764,-0.7142854223447173,67.30768860444535,34.537363392590365,-1.7042213435313611,-0.971441562705528,2.3860255008851974,1.4873421200536336,12.673115205842327,1.1999998092651376,-1.7654029056689602,1.1349997997283943,-1.4033585232839902,3.6733581227407788,-0.13417936177779755,2.404178961234586,-2.542780776921388,67.9999923706055,33.607607547839436,1.2691791615061923,3,-1.0499998331069955,-0.04999983310699552,3.52500033378601,3.700000524520873,1.600000381469724,2,0.089552298291115,-1.2222219867471074,6.300000190734862,3.0000047683761295,5.300000190734863,1.0000010596385744,5.800000190734862,0.089552298291115
2150,2003-03-27,6.9000000953674325,7.300000190734862,6.199999809265138,6.699999809265138,11074860.0,0.029850789820280887,1.1999997138978458,-0.40000057220458984,71.15384774095199,41.1683005958509,-1.6549893692922435,-1.301159970847558,2.0408925816318577,1.2668801717137486,13.418111398949648,1.1000003814697248,-1.5035522876336804,1.3750000715255748,-1.044112433995303,3.794112577046452,0.16544381876513636,2.5845563242860132,-2.542214204964308,76.00000381469731,35.71815655160044,1.2095562527604387,3,-1.1500000953674325,-0.3500000238418588,3.249999999999999,3.500000238418578,2.0999999046325675,3,0.014492739601511984,-1.2222231641231764,6.699999809265138,-1.2222219867471074,6.300000190734862,3.0000047683761295,5.300000190734863,0.014492739601511984
2151,2003-03-28,6.699999809265138,7.199999809265138,6.4000000953674325,6.800000190734862,12503090.0,-0.028985548309857667,-1.285714091086827,-0.5000011920911813,67.30768860444536,46.795080075299886,-1.1704825570537478,-1.2353811995568256,2.0614297765943013,1.4306776450760852,14.357597509656975,0.7999997138977051,-1.1517924011461167,1.2199997901916513,-1.0664361964651254,3.5064357768484284,0.07678179686326292,2.3632177835200396,-2.1536810722862008,67.9999923706055,22.401581251928462,1.1432179933283886,3,-0.7499997615814218,-0.14999973773956388,3.450000286102294,3.700000524520873,5.300000190734862,4,0.07462686779611127,1.1999997138978458,6.9000000953674325,-1.2222231641231764,6.699999809265138,-1.2222219867471074,6.300000190734862,0.07462686779611127
2152,2003-03-31,7.300000190734862,7.5,6.5,6.5999999046325675,12542750.0,0.089552298291115,-1.2222219867471118,-6.999976158233164,75.9259249447796,53.00907135050806,-1.4704957493991593,-1.9926783425362666,1.3239237198351086,0.7864188694212748,15.272232948587728,1.0,-0.7730155597958355,1.8550001621246333,-0.28580642268622647,3.995806746935493,0.784596869719203,2.9254034545300636,-2.576460577974662,90.00000953674312,37.54307023013414,1.0704032924054299,3,-1.3500001430511466,-0.7500001192092887,2.8499999046325692,3.1000001430511483,3.800000190734864,0,0.0,-1.285714091086827,6.699999809265138,1.1999997138978458,6.9000000953674325,-1.2222231641231764,6.699999809265138,0.0
2153,2003-04-01,7.199999809265138,7.800000190734862,7.0999999046325675,7.699999809265138,4057580.0,-0.013698682035192977,-1.0000013623922417,-0.7142854223447164,80.39215081290907,58.53651402434289,-1.058540177886841,-1.9866591412435097,1.3082116867238325,0.8315497593100476,16.262398443952268,0.7000002861022949,-0.35365234334179796,1.74999978542328,-0.4074841585737561,3.9074837294203166,0.671257813424762,2.828741757421798,-2.3098725732705487,62.49998509884242,3.873170759135185,1.0787419719985183,4,-0.799999713897706,-0.8500000238418588,2.499999999999999,3.200000524520873,3.199999809265136,1,0.02777781825006853,-1.2222219867471118,7.300000190734862,-1.285714091086827,6.699999809265138,1.1999997138978458,6.9000000953674325,0.02777781825006853
2154,2003-04-02,7.0,7.5,6.800000190734862,7.5,2183650.0,-0.027777752022683844,1.7999992370605504,1.0,76.923074806936,62.937585035796424,-0.6616112826418545,-1.7420871963046691,1.3845655224184874,0.9765567476803243,15.960912891693235,0.6999998092651376,0.02458964108214623,1.4649999856948854,-0.7989276963124894,3.72892766770226,0.33303614469119847,2.5969638266985724,-1.877082927626189,50.0,-13.647606406531231,1.1319638410036872,4,-0.5999999046325684,-0.9000002145767221,2.6999998092651367,3.4000003337860107,2.6999998092651367,2,0.12857144219534744,-1.0000013623922417,7.199999809265138,-1.2222219867471118,7.300000190734862,-1.285714091086827,6.699999809265138,0.12857144219534744
2155,2003-04-03,6.5999999046325675,7.0,6.5999999046325675,6.9000000953674325,1199180.0,-0.057142870766776044,-1.6666656070292012,0.6000003814697301,72.72726878647043,67.37255900909335,-0.1697221186169262,-1.2734897294762613,1.624708179343803,1.3346468918552281,15.349009293043064,0.40000009536743253,0.3694874861731785,0.9799998998641959,-1.311035283822446,3.271035083550838,-0.16551769197912503,2.125517491707517,-1.2629161827898718,14.285699688659308,-52.76745932671655,1.1455175918433211,4,-0.19999980926513583,-0.6000000238418561,3.0999999046325692,3.8000004291534433,4.000000476837159,3,0.25757580464646024,1.7999992370605504,7.0,-1.0000013623922417,7.199999809265138,-1.2222219867471118,7.300000190734862,0.25757580464646024
2156,2003-04-04,6.699999809265138,6.9000000953674325,6.300000190734862,6.699999809265138,1257040.0,0.015151500920837835,1.999995231635248,-0.0,71.69810777544068,71.4501261423336,-0.14374805013363368,-1.2816847889807947,1.3562693517406492,1.2040700687828068,14.600098004587755,0.5999999046325701,0.6233225946474592,0.9799998044967664,-1.3165422060378686,3.276541815031401,-0.16827120077055113,2.128270809764084,-1.165882769911069,26.66664123535168,-41.25260805173407,1.1482710052673173,4,-0.049999713897705966,-0.7499996423721313,2.999999999999999,3.700000524520873,5.6000003814697275,4,0.3432836203300025,-1.6666656070292012,6.5999999046325675,1.7999992370605504,7.0,-1.0000013623922417,7.199999809265138,0.3432836203300025
2157,2003-04-07,6.800000190734862,7.199999809265138,6.5999999046325675,7.199999809265138,1365290.0,0.014925430495003722,2.0000023841880603,-100.0,71.69811032174084,72.7926513775688,-0.009607652063981398,-1.2986247109552815,1.0919667928334302,1.0849408443580897,14.258029746548434,0.5999999046325701,0.8063298204973401,0.985000181198119,-1.3258666081651382,3.2958669705613763,-0.17043321348351004,2.140433575879748,-1.0846124992703299,33.33333333333333,-33.67658475934927,1.1554333946816286,4,0.1999998092651376,-0.8500000238418561,2.949999690055848,3.6000001430511483,6.699999809265138,0,0.764705832854276,1.999995231635248,6.699999809265138,-1.6666656070292012,6.5999999046325675,1.7999992370605504,7.0,0.764705832854276
2158,2003-04-08,6.699999809265138,6.9000000953674325,6.5,6.800000190734862,634520.0,-0.014705938038939714,1.6666656070292012,0.2500011920940268,65.21738274111213,72.56039517053178,0.17109176348429056,-1.0807665686791097,1.0811436928473457,1.1570531113800593,13.553297181594221,0.40000009536743253,1.0387285133923214,0.7749998092651378,-1.481103021713598,3.0311026402438737,-0.3530516062242297,1.9030512247545053,-0.8178431178589785,33.33330684237602,-29.0427489925643,1.128051415489368,4,0.3000001907348624,-0.7499996423721313,2.6500002145767203,3.700000524520873,7.400000572204589,1,0.6567165220094513,2.0000023841880603,6.800000190734862,1.999995231635248,6.699999809265138,-1.6666656070292012,6.5999999046325675,0.6567165220094513
2159,2003-04-09,6.5,7.4000000953674325,6.300000190734862,6.699999809265138,721630.0,-0.029850718650553776,-2.6666698455840816,1.99999046329326,57.142853899067894,71.00361807698911,0.3796638264480201,-0.7291285636386498,1.175382417019307,1.3325088390796358,12.723695140585475,1.0999999046325701,1.2962033505479926,0.4549999952316286,-1.642090698928616,2.552090689391874,-0.5935453518484941,1.5035453423117513,-0.46441582864754416,18.181802418605024,-40.13813131908038,1.0485453470801227,4,0.5500001907348624,-0.6999999284744272,2.450000047683716,3.9000003337860107,7.199999809265135,2,0.5999999413123498,1.6666656070292012,6.699999809265138,2.0000023841880603,6.800000190734862,1.999995231635248,6.699999809265138,0.5999999413123498
2160,2003-04-10,6.4000000953674325,6.5,6.0,6.4000000953674325,1078160.0,-0.015384600712702645,4.000004768376174,-0.0,57.14285389906793,69.87419199861384,0.44843807665686075,-0.48049460493165164,1.1759500469410265,1.4183109922761288,11.73474756133376,0.5,1.3145233714894466,0.24500007629394638,-1.6672594762695807,2.1572596288574735,-0.7111296999878167,1.2011298525757095,1.4000000953674299,28.571433437113576,-26.86066567770851,0.9561297762817633,4,0.4999999999999991,-0.6000000238418597,1.5999999046325675,4.000000238418578,6.5999999046325675,3,0.5156249476131058,-2.6666698455840816,6.5,1.6666656070292012,6.699999809265138,2.0000023841880603,6.800000190734862,0.5156249476131058
2161,2003-04-11,6.300000190734862,6.5999999046325675,6.199999809265138,6.199999809265138,548750.0,-0.015624984866008718,-6.999971389879754,100.0,63.15789077420762,68.45552153521695,0.5428137374154831,-0.21842415814560479,1.1475152480985047,1.4938072172044468,10.59910833354467,0.40000009536742986,1.2511686683639134,0.035000157356261496,-1.6145929886072494,1.6845933033197724,-0.789796415625494,0.859796730338017,1.4639999961853025,21.428583592783742,-34.12380397632707,0.8247965729817555,4,0.5999999046325692,-0.5000001192092896,1.4999997615814218,4.100000143051148,5.000000000000003,4,0.6825396921509126,4.000004768376174,6.4000000953674325,-2.6666698455840816,6.5,1.6666656070292012,6.699999809265138,0.6825396921509126
2162,2003-04-14,6.5,6.5999999046325675,6.4000000953674325,6.4000000953674325,584820.0,0.03174600050953469,-3.0000000000000355,0.9999952316466166,53.33332909478218,65.4489857887584,0.2429486052680616,-0.2667046982323864,0.8026377447048274,1.279798246497542,9.814885886614642,0.2999997138977051,1.148722649847711,0.12999997138977015,-1.2678930735968095,1.5278930163763498,-0.5689465511035197,0.82894649388306,1.2287201831817613,35.714283281443215,-14.783473003874619,0.6989465224932896,4,0.25,-0.6999999284744272,1.1999998092651367,3.9000003337860107,4.199999809265137,0,0.8923077216515176,-6.999971389879754,6.300000190734862,4.000004768376174,6.4000000953674325,-2.6666698455840816,6.5,0.8923077216515176
2163,2003-04-15,6.5999999046325675,6.9000000953674325,6.4000000953674325,6.5999999046325675,765210.0,0.015384600712702756,-1.500002384188087,0.0,48.148150764537355,62.25177200626966,0.05463356822803256,-0.21219035496048466,0.5720540499132643,1.1662284512163792,9.088116337295677,0.5,1.0845077357916661,0.12499988079070956,-0.9624886252149691,1.2124883867963883,-0.4187443722121298,0.6687441337935489,1.0941458748855588,42.857133125772854,-5.202536294403309,0.5437442530028394,4,0.10000014305114835,-0.7999998331069946,0.9749999046325692,3.8000004291534433,5.799999713897706,1,1.0454545750105684,-3.0000000000000355,6.5,-6.999971389879754,6.300000190734862,4.000004768376174,6.4000000953674325,1.0454545750105684
2164,2003-04-16,6.699999809265138,6.9000000953674325,6.5999999046325675,6.699999809265138,734180.0,0.015151500920837835,-2.000004768376094,0.0,46.15384192156508,59.299169021280186,-0.10325495307171995,-0.21284048866465,0.36573035090524897,1.056295812991225,9.035638289343009,0.30000019073486506,0.909245713372064,0.1549998044967662,-0.7841486104144089,1.0941482194079413,-0.31457440295882133,0.6245740119523537,0.9602630546626258,77.77774834338844,31.878723312388466,0.4695742074555877,4,2.3841857821338408e-07,-0.8999997377395648,0.6750001907348624,3.6000006198883048,6.499999999999997,2,1.1044777287861187,-1.500002384188087,6.5999999046325675,-3.0000000000000355,6.5,-6.999971389879754,6.300000190734862,1.1044777287861187
2165,2003-04-17,7.300000190734862,7.5,6.9000000953674325,7.0999999046325675,2871740.0,0.089552298291115,-1.0000000000000089,100.0,60.00000317891335,57.999379621666044,-0.6632677912486837,-0.7405468407193494,-0.3100235913715599,0.4545409794656603,10.075671419164284,0.8000001907348624,0.7272437045820466,0.6850001811981192,-0.2604041237561612,1.6304044861523996,0.21229802872097903,1.1577023336752594,0.32705741591434556,84.61540154451193,39.797182334558244,0.47270215247714037,4,-0.5500001907348624,-1.5000001192092896,-0.4750001430511466,2.800000190734864,6.599999427795411,3,0.8767122536042029,-2.000004768376094,6.699999809265138,-1.500002384188087,6.5999999046325675,-3.0000000000000355,6.5,0.8767122536042029
2166,2003-04-21,7.0999999046325675,7.699999809265138,7.0,7.5,1787940.0,-0.02739729875022945,-1.3333330684237619,-1.999997615817624,46.153841921565075,55.16112757720207,-0.447634022694432,-0.4618389302905941,-0.16064864450452632,0.6547994367604737,11.254920987377465,0.6999998092651376,0.5654078927122717,0.41999990940093923,-0.4663883155069426,1.306388134308821,-0.023194203053002127,0.8631940218548806,-1.0999999046325675,53.84615102463144,14.134101163237816,0.44319411245394097,4,-0.2499999999999991,-1.2999998331069946,-0.49999976158142,3.000000476837159,6.799999713897706,0,0.8309859400868209,-1.0000000000000089,7.300000190734862,-2.000004768376094,6.699999809265138,-1.500002384188087,6.5999999046325675,0.8309859400868209
2167,2003-04-22,7.0999999046325675,7.5,7.0,7.199999809265138,1438200.0,0.0,-2.333336512250753,0.24999970197685106,48.00000228881789,53.24808530472493,-0.4476824326553439,-0.33737036523352515,-0.2252129247084893,0.6406898011987536,12.060186484973368,0.5,0.44658831682009925,0.3299999237060538,-0.292727510113024,0.9527273575251316,0.018636206796514898,0.6413636406155927,-1.0659999084472647,53.84615102463144,16.31368262284898,0.311363716909539,4,-0.2499999999999991,-1.1999998092651358,-0.6749998331069937,2.900000452995301,6.4000000953674325,1,0.5915493440164563,-1.3333330684237619,7.0999999046325675,-1.0000000000000089,7.300000190734862,-2.000004768376094,6.699999809265138,0.5915493440164563
2168,2003-04-23,7.699999809265138,8.199999809265138,7.199999809265138,7.199999809265138,6450180.0,0.08450702995658999,-3.0000000000000036,-5.000004768376041,62.06895984735952,53.79543041009067,-0.9956144110841603,-0.8718060035364017,-0.887360038233548,0.020345692048034714,13.146537049038468,1.099999904632571,0.3446155784662164,0.8599998474121104,0.15096048969195675,1.5690392051322641,0.505480168552034,1.2145195262721868,-1.6326798168182384,68.74999813735474,31.439878005475634,0.35451967886007685,4,-0.5999999046325684,-1.3999998569488525,-1.5999997854232797,2.300000548362731,8.300000190734863,2,0.3896103992613358,-2.333336512250753,7.0999999046325675,-1.3333330684237619,7.0999999046325675,-1.0000000000000089,7.300000190734862,0.3896103992613358
2169,2003-04-24,7.300000190734862,7.699999809265138,7.199999809265138,7.699999809265138,1919790.0,-0.051948003693320866,1.5000023841880537,-0.7999992370605504,62.068970053147595,54.34277664943286,-0.5254583918334408,-0.44749437715423745,-0.545765617451818,0.40385544280763686,13.5805416213971,0.5,0.22266727134863107,0.4300002098083491,-0.3044168517180985,1.1644172713347967,0.06279167904512484,0.7972087405715733,-1.1473730056152336,30.769244876841945,-9.062803124684777,0.3672085307632239,4,-0.1000003814697239,-1.0000002384185773,-1.4000002145767203,2.7000001668930063,12.199999809265137,3,0.6986300403482613,-3.0000000000000036,7.699999809265138,-2.333336512250753,7.0999999046325675,-1.3333330684237619,7.0999999046325675,0.6986300403482613
2170,2003-04-25,7.0,7.4000000953674325,6.4000000953674325,7.4000000953674325,1882620.0,-0.04109591546526559,3.9999988079073665,1.0000011920940302,54.83871215836159,53.41842346989441,-0.14683950834789705,-0.14716346686335768,-0.28629430292830627,0.6854538709034896,13.897539433519784,1.0,0.15377332053196824,0.12500002384185827,-0.6116352848116842,0.8616353324954007,-0.2433176304849134,0.4933176781686299,-0.7654779099145506,33.333333333333265,-7.826801594013816,0.3683176543267713,4,0.29999995231628596,-0.40000009536743075,-1.25,3.0000003576278687,16.5,4,0.8857142584664479,1.5000023841880537,7.300000190734862,-3.0000000000000036,7.699999809265138,-2.333336512250753,7.0999999046325675,0.8857142584664479
2171,2003-04-28,7.199999809265138,7.300000190734862,7.0,7.300000190734862,2042160.0,0.02857140132359115,4.99998092658652,0.25000089406945347,56.24999441206424,53.74249739403686,-0.22992809711466844,-0.3244169280421607,-0.5027680367856311,0.4696251907678439,14.231668201308468,0.3000001907348624,0.15480408845025462,0.2999998331069955,-0.4455130356998138,1.0455127019138049,-0.07275660129640915,0.6727562675104002,-0.8868586104125002,44.444435614125275,2.1994892887184037,0.3727564344034046,4,0.10000014305114835,-0.5999999046325684,-1.1999998092651376,2.800000548362731,13.699999809265137,0,0.9305555537159058,3.9999988079073665,7.0,1.5000023841880537,7.300000190734862,-3.0000000000000036,7.699999809265138,0.9305555537159058
2172,2003-04-29,7.300000190734862,7.699999809265138,7.300000190734862,7.4000000953674325,2951310.0,0.013888942238726498,-6.999999999999893,0.9999952316466433,59.37500651925838,54.989925811228076,-0.2285488696687974,-0.4473533482953771,-0.6216437753514956,0.36379702565473604,14.497955462961636,0.5,0.16969472130290786,0.4000002145767203,-0.34551265423008903,1.1455130833835296,0.027243780173315635,0.772756648980125,-0.9113846474657246,50.000013245478605,6.354016694296355,0.3727564344034046,4,-2.3841857643702724e-07,-0.7000002861022931,-1.2750002145767203,2.7000001668930063,13.300000190734863,1,0.9041094870342756,4.99998092658652,7.199999809265138,3.9999988079073665,7.0,1.5000023841880537,7.300000190734862,0.9041094870342756
2173,2003-04-30,7.4000000953674325,7.699999809265138,7.300000190734862,7.4000000953674325,1540350.0,0.013698616715036582,-2.9999999999999467,-0.0,64.51613101701216,57.03018015516665,-0.22700702382328863,-0.5603298859378434,-0.7977744625528471,0.26008838048473315,14.559549740979028,0.3999996185302752,0.17510908833136263,0.49000010490417534,-0.27749754357727685,1.2574977533856275,0.10625128066344924,0.8737489291449014,-0.9389291814584544,76.92309385221053,28.81446366072042,0.38374882424072626,4,-0.10000014305114657,-0.5500001907348633,-1.3750001192092904,2.600000262260436,14.099999904632568,2,0.8243243008133616,-6.999999999999893,7.300000190734862,4.99998092658652,7.199999809265138,3.9999988079073665,7.0,0.8243243008133616
2174,2003-05-01,7.9000000953674325,7.9000000953674325,6.0999999046325675,7.5,1702660.0,0.0675675666967912,7.999998807907358,100.0,71.42857142857139,58.30002107179531,-0.602215467526416,-1.0429179533752162,-1.343874510225656,-0.24554068397341577,14.374672727840537,1.800000190734865,0.234156218947418,0.9450001001358039,0.05890871368486117,1.8310914865867467,0.5019544069103326,1.3880457933612753,0.29999971389770597,100.0,47.3785546997819,0.4430456932254714,5,-0.75000023841858,-0.8000001907348633,-1.8750001192092904,2.100000262260436,12.599999904632568,3,1.025316431246933,-2.9999999999999467,7.4000000953674325,-6.999999999999893,7.300000190734862,4.99998092658652,7.199999809265138,1.025316431246933
2175,2003-05-02,8.300000190734862,8.800000190734863,7.800000190734862,8.0,4846300.0,0.050632922852999585,-1.8571436356527107,0.7500002980231467,76.31578815280571,61.65134843082205,-0.9448044237046016,-1.3797696674081639,-1.7959484828065282,-0.6457075758195305,14.691223587496205,1.0000000000000009,0.323225099018571,1.2600001811981185,0.2068844378348551,2.313115924561382,0.7334423095164873,1.7865580528797498,-2.200000286102294,81.48148344377405,23.885164785135828,0.5265578716816316,5,-0.8500001430511457,-0.9000000953674299,-2.1500002145767194,1.7000001668930071,11.999999046325685,4,1.3493975363720465,7.999998807907358,7.9000000953674325,-2.9999999999999467,7.4000000953674325,-6.999999999999893,7.300000190734862,1.3493975363720465
2176,2003-05-05,9.0,9.100000381469727,8.600000381469728,8.600000381469728,3762730.0,0.08433732447940612,-1.500002384188078,1.333331214058424,79.06976615241445,65.10354441566611,-1.505237978227199,-2.001228366274808,-2.5409617608851223,-1.3306284014982435,15.416552995919991,0.8000001907348651,0.4395384699517946,1.8449999809265138,0.489349006210535,3.200650955642492,1.1671744935685249,2.522825468284503,-2.9000000953674325,96.66665448083012,34.80279058740902,0.677825487357989,5,-1.3999998569488525,-1.4499998092651367,-2.849999964237213,1.0000003576278687,11.5,0,1.6111111111111112,-1.8571436356527107,8.300000190734862,7.999998807907358,7.9000000953674325,-2.9999999999999467,7.4000000953674325,1.6111111111111112
2177,2003-05-06,12.0,12.300000190734865,10.0,10.199999809265137,13594450.0,0.33333333333333326,-1.0909094455813897,4.50000476837615,87.49999917215774,67.92921545175479,-4.176255496967729,-4.839823155237699,-5.552043047806755,-4.2995482004078855,16.639303379417036,3.300000190734865,0.548451950059361,4.584999990463257,2.0416702015874826,7.128329779339031,3.3133350960253694,5.856664884901144,-5.7800000762939465,95.16128746949681,29.61703373840996,1.2716648944378868,5,-2.799999952316284,-2.8499999046325684,-5.749999940395355,-1.9999996423721313,8.100000381469727,1,0.7416666348775227,-1.500002384188078,9.0,-1.8571436356527107,8.300000190734862,7.999998807907358,7.9000000953674325,0.7416666348775227
2178,2003-05-07,11.100000381469727,13.5,10.199999809265137,13.5,12259130.0,-0.07499996821085608,1.7500005960465426,-1.333332980120661,77.50000357627869,69.6437747321027,-3.0656303500015873,-3.7874705991090583,-4.660916075642589,-3.3717895813600656,18.211411273525364,3.3000001907348633,0.718107604475569,3.465000343322754,0.4623522953786914,6.467648391266817,1.9636763193507232,4.966324367294785,-4.5152004417419445,67.56757314053647,3.423269203774751,1.5013240239720314,5,-1.3000004291534424,-1.3500003814697266,-4.850000321865082,-1.100000023841858,7.399999618530273,2,0.855855826442965,-1.0909094455813897,12.0,-1.500002384188078,9.0,-1.8571436356527107,8.300000190734862,0.855855826442965
2179,2003-05-08,10.399999618530273,11.399999618530273,9.899999618530273,11.0,6619840.0,-0.06306312962907912,1.1428577267395366,0.2500001986821808,69.13579803580777,71.23233982959671,-2.1005454790274296,-2.9305622075462523,-3.9587622296278466,-2.6414316199368137,19.320070955086372,1.5,0.883744275498719,2.5699995994567875,-0.622821308565813,5.762820507479388,0.9735891454454872,4.166410053468088,-3.2619836739807138,45.61402657539056,-15.282322310237994,1.5964104540113,5,-0.5999996662139893,-0.6499996185302734,-4.024999678134918,-1.2999998331069946,7.399999618530273,3,1.0673077681360894,1.7500005960465426,11.100000381469727,-1.0909094455813897,12.0,-1.500002384188078,9.0,1.0673077681360894
2180,2003-05-09,9.699999809265137,11.0,9.399999618530273,10.5,6057470.0,-0.06730767643663249,-1.2857138964596218,1.3333328035146055,65.11627868293363,72.21748252635999,-1.092121963206509,-2.0771553985038587,-3.2614751999129155,-1.9116434503423978,20.631469636259425,1.6000003814697266,0.9523491561064725,1.7049998044967651,-1.5176013006514069,4.927600909644937,0.09369925192267914,3.316300357070851,-2.0530251402795416,22.44896966186596,-37.71412081526793,1.611300552574086,5,0.10000014305114746,0.05000019073486328,-3.4499998688697815,-0.6000000238418579,9.500000953674316,4,1.1134021034123154,1.1428577267395366,10.399999618530273,1.7500005960465426,11.100000381469727,-1.0909094455813897,12.0,1.1134021034123154
2181,2003-05-12,10.600000381469727,10.600000381469727,8.800000190734863,9.600000381469727,5156030.0,0.09278356596924242,2.6000003814697266,-1.2499997019768472,68.42105421663314,73.22259893717941,-1.6305868523623985,-2.7810808098904776,-4.15056260898867,-2.7715296454301495,21.711523285893115,1.8000001907348633,1.0866931925416843,2.390000367164612,-0.9287819857889072,5.708782720118132,0.7306091906878525,4.049391543641372,-2.484783686002979,38.297877952814225,-21.728025560170146,1.6593911764767595,5,-0.8000004291534424,-0.8500003814697266,-4.4000003933906555,-1.5000005960464478,8.299999237060547,0,0.9150941987273666,-1.2857138964596218,9.699999809265137,1.1428577267395366,10.399999618530273,1.7500005960465426,11.100000381469727,0.9150941987273666
2182,2003-05-13,12.300000190734865,13.0,11.0,11.600000381469727,14373340.0,0.16037733472509808,-1.1052625238732217,0.6999998092651385,71.69811422606723,74.02059707151886,-2.8460412103704336,-4.241756966372492,-5.832565274544997,-4.413138838180057,23.226011711340867,2.3999996185302734,1.3335479838486304,3.800000166893007,0.11675206548621553,7.483248268299797,1.958376116189612,5.6416242175964015,-3.7540008309054578,74.46808812843847,14.90354609333621,1.8416240507033952,5,-2.500000238418581,-2.550000190734865,-6.0000000596046466,-3.2000004053115862,5.8000001907348615,1,0.6666666408218345,2.6000003814697266,10.600000381469727,-1.2857138964596218,9.699999809265137,1.1428577267395366,10.399999618530273,0.6666666408218345
2183,2003-05-14,13.5,14.100000381469727,11.399999618530273,13.5,14416940.0,0.09756095858998859,3.4999984105438164,0.0,77.19298025467621,74.66108694108607,-3.4528654782653074,-5.163032801592802,-6.971238643294515,-5.540790436496942,24.672351815858395,2.700000762939453,1.6210372391203691,4.6549999713897705,0.4635424185685153,8.846457524211026,2.559271194979143,6.750728747800398,-4.699999809265137,88.67923849288513,24.420051207891177,2.095728776410627,5,-2.549999713897705,-3.4499998092651367,-7.024999916553497,-4.400000214576721,3.799999237060547,2,0.48888891714590565,-1.1052625238732217,12.300000190734865,2.6000003814697266,10.600000381469727,-1.2857138964596218,9.699999809265137,0.48888891714590565
2184,2003-05-15,14.100000381469727,15.600000381469727,13.800000190734865,14.800000190734865,11700330.0,0.044444472701461235,-1.7692306563699247,-100.0,80.34187999354435,75.1084304789459,-3.442973242505758,-5.460163862795195,-7.443647860285692,-6.070606001755587,26.357468197083612,2.1000003814697266,1.9406965590641434,4.885000324249267,0.21199823891366698,9.558002409584867,2.548499281581467,7.221501366917067,-4.770000171661376,77.94117708932156,9.366485454277054,2.3365010426678,5,-2.0,-3.3000001907348633,-7.625000298023224,-5.550000309944153,3.6999988555908203,3,0.3120567020914957,3.4999984105438164,13.5,-1.1052625238732217,12.300000190734865,2.6000003814697266,10.600000381469727,0.3120567020914957
2185,2003-05-16,13.699999809265135,14.100000381469727,13.300000190734865,13.800000190734865,7074810.0,-0.02836883414061986,1.2857123394422867,0.1428577267395412,77.31092086780183,74.91300322510006,-2.4545509259285065,-4.802325052944079,-6.905178340270584,-5.595647206025763,27.415660275393368,0.8000001907348615,2.2649242908199234,4.164999771118163,-0.8218356109380611,9.151835153174387,1.671582080090051,6.658417462146275,-3.617599578857419,72.05881589836747,0.4139715712269947,2.493417691028112,5,-1.49999952316284,-2.8999996185302717,-7.274999678134917,-5.549999833106993,3.300000190734865,4,0.29927003539245556,-1.7692306563699247,14.100000381469727,3.4999984105438164,13.5,-1.1052625238732217,12.300000190734865,0.29927003539245556
2186,2003-05-19,13.0,13.699999809265135,12.800000190734865,13.699999809265135,4293830.0,-0.0510948773000518,1.5714281821736453,6.999971389879381,72.79999749755879,73.27966970570017,-1.259982014677135,-3.8342316911015484,-6.065541118951114,-4.823998647287416,28.20119717067203,0.8999996185302699,2.5360632614845784,3.1699999570846558,-1.90754613249063,8.247546046659942,0.6312269122970129,5.708773001872299,-2.255487751464843,43.478257263991544,-29.62787908696648,2.5387730447876424,5,-0.7999997138977051,-2.1499998569488525,-6.649999916553497,-4.850000023841858,3.6000003814697266,0,0.4769231356107271,1.2857123394422867,13.699999809265135,-1.7692306563699247,14.100000381469727,3.4999984105438164,13.5,0.4769231356107271
2187,2003-05-20,11.300000190734865,12.800000190734865,11.0,12.399999618530273,13598630.0,-0.13076921609731806,-1.1176475208111414,1.5714281821736438,63.829786730366706,71.76075672282107,0.3690949042793932,-1.9009055445104241,-4.249226616441771,-3.061508112251177,28.536479549080585,2.0,2.7375515733603084,1.2600001335144064,-3.6878968667595036,6.207897133788316,-1.2139483666225477,3.7339486336513614,4.3000001907348615,6.521742736008497,-63.37098631818085,2.473948500136955,5,0.9000000953674299,-0.4500000476837176,-4.950000107288362,-3.150000214576723,4.8000001907348615,1,0.6725663096914658,1.5714281821736453,13.0,1.2857123394422867,13.699999809265135,-1.7692306563699247,14.100000381469727,0.6725663096914658
2188,2003-05-21,10.699999809265137,11.199999809265137,10.5,11.100000381469727,11977780.0,-0.053097377994885564,1.3333349227920432,0.3636370729812661,59.859153061389996,70.73001839233021,1.0129061294799833,-1.1221627970821473,-3.524590270062312,-2.398678125455014,28.16381541996439,0.8000001907348651,2.8658904234299847,0.5099997520446777,-4.319689154958395,5.33968865904775,-1.9048447014568595,2.924844205546214,4.808000564575195,3.9215645942265684,-59.59491613997406,2.4148444535015363,5,1.5000004768371582,0.15000033378601074,-4.42499977350235,-2.5499998331069946,5.90000057220459,2,0.6915888508518406,-1.1176475208111414,11.300000190734865,1.5714281821736453,13.0,1.2857123394422867,13.699999809265135,0.6915888508518406
2189,2003-05-22,12.399999618530273,12.5,11.399999618530273,11.5,21371640.0,0.15887848967932738,1.0,-2.2499958276808343,63.225803792042655,70.51996562667566,-0.41745913153366665,-2.5512995022042517,-5.064735072991191,-4.038098776896742,27.96602607571106,1.8000001907348633,2.636631624711633,1.9549995899200443,-2.7696167984522653,6.679615978292354,-0.4073086042661096,4.317307784106198,2.9076807403564455,52.777761588863626,-8.116534362632422,2.362308194186155,5,-0.19999933242797852,-1.549999475479126,-6.149999558925629,-4.249999642372131,4.5,3,0.39516127171551085,1.3333349227920432,10.699999809265137,-1.1176475208111414,11.300000190734865,1.5714281821736453,13.0,0.39516127171551085
2190,2003-05-23,13.199999809265135,13.600000381469727,12.699999809265135,13.5,10248360.0,0.06451614639885639,2.5999954223720194,-0.3333336865461948,63.46153669808758,69.96890812461504,-0.7473669821856763,-3.01771532038598,-5.695512110372048,-4.765865975139684,29.060293569813812,1.2000007629394531,2.553521824648266,2.4449997901916483,-2.1394016525636683,7.029401232946964,0.15279906881399086,4.737200511569306,1.915373335266116,84.37499906867735,26.84878071834339,2.292200721377658,5,-0.14999961853027166,-2.3499996662139875,-6.94999974966049,-5.049999833106993,3.800000190734865,4,0.3484848101714859,1.0,12.399999618530273,1.3333349227920432,10.699999809265137,-1.1176475208111414,11.300000190734865,0.3484848101714859
2191,2003-05-27,13.899999618530273,14.199999809265135,13.100000381469727,13.399999618530273,7557820.0,0.053030289346959414,-1.0000017339557046,-1.6666656070292012,57.14285509414772,68.35165710995732,-1.0393312124666867,-3.362424819692162,-6.2114419034665795,-5.401602725588058,30.289539140415467,1.0999994277954084,2.631903739512113,2.8099996089935306,-1.6583215148206278,7.27832073280769,0.5758390470864505,5.044160170900611,1.0307586002197269,91.89188631892267,37.509986027840526,2.2341605619070797,5,-0.8499994277954102,-3.049999475479126,-7.624999582767487,-6.399999737739563,3.8000011444091797,1,0.22302161629825346,2.5999954223720194,13.199999809265135,1.0,12.399999618530273,1.3333349227920432,10.699999809265137,0.22302161629825346
2192,2003-05-28,13.899999618530273,14.600000381469727,13.800000190734865,14.399999618530273,9155870.0,0.0,-1.2857185675243457,-1.0,61.290318114949116,66.58469464998763,-0.881167622804373,-2.9962357081520032,-6.033248144786515,-5.331897107843599,31.247131411694905,0.8000001907348615,2.8178956094619956,2.4799996376037594,-1.7797753617648517,6.7397746369723714,0.35011213791945295,4.609887137288066,0.8535282714697274,82.92681224852657,28.96475084110726,2.129887499684306,5,-0.8499994277954102,-3.049999475479126,-7.574999630451202,-6.8499995470047,4.5,2,0.1942446645351017,-1.0000017339557046,13.899999618530273,2.5999954223720194,13.199999809265135,1.0,12.399999618530273,0.1942446645351017
2193,2003-05-29,13.5,14.300000190734865,13.199999809265135,14.100000381469727,5911870.0,-0.02877695176315176,1.2000007629394525,1.2000007629394531,62.80991852784217,64.63669893157629,-0.5377144200447752,-2.2301486303746714,-5.459252617838407,-4.8622134712888325,32.09738258728936,1.1000003814697301,2.895933009333019,1.7750000238418586,-2.1317416666624656,5.681741714346183,-0.17837082141030436,3.7283708690940216,1.1000003814697266,65.62499627471058,10.16880183839558,1.9533708452521623,5,-0.9499998092651367,-2.6499998569488525,-7.125,-6.600000023841858,4.100000381469727,3,0.19259262084960938,-1.2857185675243457,13.899999618530273,-1.0000017339557046,13.899999618530273,2.5999954223720194,13.199999809265135,0.19259262084960938
2194,2003-05-30,16.0,16.0,14.5,15.0,13307760.0,0.18518518518518512,2.0,-1.666665607029211,72.66187025679977,64.12013775257606,-3.0618417568657215,-4.313350524769893,-7.778409415316407,-7.280478056009638,34.77983617257795,2.5,2.8539424168564587,3.87000002861023,-0.046550459969907365,7.786550517190367,1.9117247843201621,5.828275272900298,-5.5,100.0,38.70102782909942,1.9582752442900682,5,-2.75,-4.950000047683716,-9.300000071525574,-9.100000023841858,1.7000007629394531,4,0.03750002384185791,1.2000007629394525,13.5,-1.2857185675243457,13.899999618530273,-1.0000017339557046,13.899999618530273,0.03750002384185791
2195,2003-06-02,19.5,21.100000381469727,17.0,18.299999237060547,27415320.0,0.21875,-1.1578953708639388,1.2000007629394531,76.9696958137281,64.58343756548376,-6.316877898798154,-7.3058260945710884,-11.072510061506609,-10.709494814840525,37.16130797428174,5.100000381469727,2.716395375106469,6.810000038146972,2.0807406317637067,11.539259444530238,4.44537033495534,9.174629741338604,-8.89,79.99999523162842,15.139207133135614,2.3646297031916323,6,-3.6999998092651367,-5.8999998569488525,-12.750000119209288,-12.600000023841858,-1.1000003814697266,0,-0.13333335289588344,2.0,16.0,1.2000007629394525,13.5,-1.2857185675243457,13.899999618530273,-0.13333335289588344
2196,2003-06-03,23.5,23.70000076293945,20.200000762939453,21.700000762939453,25376460.0,0.20512820512820507,2.1818170783937427,1.4999984105438164,79.78723323307409,66.35648717689568,-9.689806704187573,-10.713089980842312,-14.81266137054284,-14.604950845213267,39.56102862552935,4.20000076293945,2.5856488504026824,10.085000038146973,3.612946753977422,16.557053322316523,6.8489733960621955,13.321026680231748,-12.470399984741212,98.09523100215088,33.02662010104984,3.236026642084776,6,-6.399999618530273,-8.599999666213991,-16.550000071525574,-16.600000023841858,-5.299999237060547,1,-0.276595744680851,-1.1578953708639388,19.5,2.0,16.0,1.2000007629394525,13.5,-0.276595744680851
2197,2003-06-04,20.899999618530273,23.899999618530273,20.399999618530273,21.0,26499190.0,-0.11063831410509473,-5.363634156787471,-0.055555791030795214,68.31683004712283,67.29622906419932,-6.241164302905043,-7.81269787844105,-11.961548052047078,-11.917657452780698,40.050356351527526,3.5,2.473510107065355,7.039999675750732,-0.20064576575062176,14.280645117252085,3.419676955000053,10.660322396501408,-9.110175558410646,71.96261632264425,9.472433997952606,3.620322720750677,6,-3.25,-5.8999998569488525,-13.949999690055845,-13.999999642372131,-2.6999988555908203,2,-0.15310999588505492,2.1818170783937427,23.5,-1.1578953708639388,19.5,2.0,16.0,-0.15310999588505492
2198,2003-06-05,20.600000381469727,22.100000381469727,19.5,19.899999618530273,22170830.0,-0.014354030743357615,-2.4666671752929688,-6.9999809265864315,66.33165860452428,67.64132404336395,-4.904978421069998,-7.130052035877821,-11.440982411621832,-11.536013617459586,39.85338903738202,2.6000003814697266,2.4751491797621767,6.265000438690185,-1.4445357447838134,13.974536622164182,2.4102323469531868,10.119768530427184,-7.841362276677247,64.89362371297081,4.177868440975388,3.8547680917369984,6,-2.3000006675720215,-5.600000619888306,-13.650000452995299,-13.700000405311584,-2.5,3,-0.10679615156310462,-5.363634156787471,20.899999618530273,2.1818170783937427,23.5,-1.1578953708639388,19.5,-0.10679615156310462
2199,2003-06-06,21.5,22.5,20.0,22.5,9494510.0,0.04368930106136548,4.0,-1.4285698715538335,69.11764877752736,68.26978094107949,-4.892939318797087,-7.542539471606553,-12.118305107298738,-12.345112877453648,39.99823098292861,2.5,2.7760330035994336,6.610000038146973,-1.4948133676092112,14.714813443903159,2.55759333526888,10.662406741025066,-7.850052974108497,65.217394909922,5.6912314600249445,4.052406702878093,6,-3.0,-6.500000238418579,-14.425000071525572,-14.600000023841858,-3.700000762939453,4,-0.1813953310944313,-2.4666671752929688,20.600000381469727,-5.363634156787471,20.899999618530273,2.1818170783937427,23.5,-0.1813953310944313
2200,2003-06-09,20.5,21.899999618530273,20.5,21.600000381469727,7814460.0,-0.046511627906976716,-1.545452969133908,1.1000003814697266,68.11594303053388,69.48901293401128,-3.0715426634161105,-5.999544787656154,-10.90910474948679,-11.337343662002521,40.68174480428388,1.3999996185302734,3.224981956324422,5.070000028610229,-3.01796374171893,13.15796379893939,1.026018143445647,9.11398191377481,-6.030048766697394,22.72727469767438,-37.22486158903354,4.04398188516458,6,-1.950000286102295,-4.650000095367432,-13.37500011920929,-13.600000023841858,-3.1000003814697266,0,-0.13658532863709982,4.0,21.5,-2.4666671752929688,20.600000381469727,-5.363634156787471,20.899999618530273,-0.13658532863709982
2201,2003-06-10,20.299999237060547,21.200000762939453,19.600000381469727,21.200000762939453,9067080.0,-0.009756134777534342,2.555550375111262,0.8181829216062644,73.43749774930374,70.83869956005069,-2.0877831928613944,-5.3077135168164915,-10.491466803437884,-11.14502823144101,41.797853186602254,1.6000003814697266,3.5190314112303067,4.384999322891236,-3.6465896027176754,12.41658824850015,0.36920486008677855,8.400793785695694,-5.075644132939727,18.181802418604974,-46.524239713357844,4.015794462804457,6,-1.7499995231628418,-4.049999237060547,-12.874999165534973,-13.649999260902405,-3.5999984741210938,1,-0.0935960438393294,-1.545452969133908,20.5,4.0,21.5,-2.4666671752929688,20.600000381469727,-0.0935960438393294
2202,2003-06-11,20.5,21.100000381469727,19.899999618530273,20.799999237060547,7761940.0,0.009852254702272356,1.6666638409697792,0.3333319204848896,76.06383003007778,72.31135639363242,-1.4003843087329848,-5.124635299375246,-10.486361914631056,-11.3324687796696,41.89677641243944,1.2000007629394531,3.8011273743612044,4.17500009536743,-3.916548466660476,12.266548657395337,0.12922581435347524,8.220774376381383,-4.581593334726424,33.33333333333333,-37.44794463105501,4.045774281013953,6,-1.3000001907348633,-4.150000095367432,-12.924999833106995,-13.949999928474426,-3.3999996185302734,2,-0.11219508473466078,2.555550375111262,20.299999237060547,-1.545452969133908,20.5,4.0,21.5,-0.11219508473466078
2203,2003-06-12,20.100000381469727,20.899999618530273,19.899999618530273,20.799999237060547,6095860.0,-0.019512176513671875,1.2222231641231809,2.3333354526149814,72.000002179827,72.237815496191,0.038308919657200846,-4.4320620577443215,-9.878452036236983,-10.9093336888927,41.61124570356344,1.0,4.213020710619654,3.4450004577636726,-4.699607122360689,11.589608037888032,-0.6273033322985064,7.517304247825852,-3.5430662799356156,17.241381578298316,-53.51146833996667,4.07230379006218,6,0.34999942779541016,-3.750000476837158,-10.925000309944153,-12.050000309944153,-3.3000011444091797,3,-0.0945273424114903,1.6666638409697792,20.5,2.555550375111262,20.299999237060547,-1.545452969133908,20.5,-0.0945273424114903
2204,2003-06-13,18.5,20.0,18.0,19.700000762939453,14117200.0,-0.07960200751761048,1.2222231641231809,1.7142896068403084,64.48087468714402,70.85016870434833,2.2688183315543213,-2.6198439904118693,-8.07839930188727,-9.296863604419524,40.4073319177829,2.1000003814697266,4.5804232484096605,1.625000095367433,-6.4665485535050635,9.71654874423993,-2.4207742290688152,5.670774419803681,-1.355620657106197,12.820514074522563,-53.88728046248937,4.045774324436248,6,2.4499998092651367,-2.1500000953674316,-8.725000023841858,-9.850000023841858,-1.7999992370605469,4,-0.021621601001636348,1.2222231641231809,20.100000381469727,1.6666638409697792,20.5,2.555550375111262,20.299999237060547,-0.021621601001636348
2205,2003-06-16,17.799999237060547,18.600000381469727,16.399999618530273,18.0,14240700.0,-0.03783787907780822,2.14285480733075,0.1666671964853945,60.655735996283695,68.7244467891494,3.019887832089424,-1.6832326287014396,-7.169460438428629,-8.602707441635616,39.26499522054245,2.200000762939453,4.994030825508361,0.7199993610382087,-7.239529932041169,8.679528654117586,-3.25976528550148,4.6997640075778975,6.100000381469727,29.166651765509027,-32.93633325413521,3.9797646465396888,6,2.3500003814697266,-1.4499993324279785,-8.024999260902405,-9.149999260902405,-1.5,0,0.0,1.2222231641231809,18.5,1.2222231641231809,20.100000381469727,1.6666638409697792,20.5,0.0
2206,2003-06-17,19.200000762939453,19.700000762939453,18.100000381469727,18.200000762939453,9668000.0,0.07865177448794647,-1.666665607029211,-4.9999809265864315,63.45177773098158,68.18388542068925,1.0569344811216261,-2.735163108069024,-8.343171661759815,-10.003665389329061,38.63301413550473,1.9000015258789062,5.0990996695350965,1.810000848770141,-5.961174101265065,9.581175798805349,-2.075586626247464,5.695588323787746,4.549998855590822,59.574482763658445,0.10121077609290552,3.885587475017604,6,0.2499990463256836,-2.8500008583068848,-9.425000786781311,-10.550000786781311,-2.700000762939453,1,-0.09375005587935226,2.14285480733075,17.799999237060547,1.2222231641231809,18.5,1.2222231641231809,20.100000381469727,-0.09375005587935226
2207,2003-06-18,18.899999618530273,19.700000762939453,18.799999237060547,19.600000381469727,5064400.0,-0.015625058983760765,1.0,-0.7000007629394531,63.775506281744335,67.89986849593593,1.166020278947581,-1.9358474493493603,-7.818924442886868,-9.703181441838035,39.37857168701983,0.9000015258789062,4.78489436832351,1.1299997329711928,-6.112593774662336,8.37259324060472,-2.491297020845572,4.7512964867879575,4.703000000000003,55.55555555555556,-3.009872503987296,3.6212967538167637,6,0.5500001907348633,-1.6999998092651367,-9.124999642372131,-10.249999642372131,-2.6000003814697266,2,-0.11640205820077676,-1.666665607029211,19.200000762939453,2.14285480733075,17.799999237060547,1.2222231641231809,18.5,-0.11640205820077676
2208,2003-06-19,18.100000381469727,19.200000762939453,17.700000762939453,19.100000381469727,6104040.0,-0.04232800281520632,1.4999984105438164,1.4285698715538335,55.865921728181135,66.42745437934191,1.7590878516099124,-0.5829200664987546,-6.796127919706873,-8.878605585973826,40.29812595877757,1.5,3.9749383206256788,-0.03999953269958567,-6.472614000434675,6.392614935035503,-3.2563067665671284,3.176307701167959,5.35893923706055,47.22223841113637,-5.849927844467935,3.216307233867544,6,1.0499992370605469,-0.9000005722045898,-8.325000405311584,-9.450000405311584,0.7999992370605469,3,-0.05524861762012845,1.0,18.899999618530273,-1.666665607029211,19.200000762939453,2.14285480733075,17.799999237060547,-0.05524861762012845
2209,2003-06-20,17.299999237060547,18.5,17.200000762939453,18.299999237060547,4996710.0,-0.04419895732312795,-1.1666709052299633,1.0,42.7631575645173,63.61047821645117,2.124030186958656,0.6355857099596562,-5.771584396900092,-8.053640151265467,40.613626373815784,1.2999992370605469,3.5303683030471262,-1.085000658035277,-6.944864320190451,4.774863004119897,-4.014932489112862,1.8449311730423101,6.017761581469731,27.272706255118774,-21.46822782049769,2.9299318310775866,6,1.5000009536743164,-0.09999942779541016,-6.799998998641968,-8.349999070167542,0.8000011444091797,4,-0.028901735378628612,1.4999984105438164,18.100000381469727,1.0,18.899999618530273,-1.666665607029211,19.200000762939453,-0.028901735378628612
2210,2003-06-23,17.799999237060547,18.399999618530273,16.100000381469727,17.600000381469727,9071460.0,0.0289017353786285,2.285714091086821,-0.1999988555908203,25.641031911071295,58.299759789980904,1.341870005667257,0.5247817254791727,-6.033378608359348,-8.52072479529042,40.32183958308931,2.299999237060547,3.147568560303977,-0.8150006294250502,-6.156112484963476,4.526111226113375,-3.485556557194265,1.8555552983441626,5.37940635746973,47.222185429235516,4.52908458932729,2.6705559277692132,6,0.8000011444091797,-0.5999994277954102,-6.349998950958252,-8.099999070167542,-0.09999847412109375,0,-0.06179766973421208,-1.1666709052299633,17.299999237060547,1.4999984105438164,18.100000381469727,1.0,18.899999618530273,-0.06179766973421208
2211,2003-06-24,17.0,17.700000762939453,16.799999237060547,17.399999618530273,6507000.0,-0.04494377928932192,-1.250000596045595,-2.000009536797734,30.30303906036717,53.215227460013054,1.8154509450566962,1.653720197630495,-4.996334567410855,-7.704901717619611,39.79698176580025,1.0,2.5627179067223658,-1.7699998855590806,-6.69901190177055,3.159012130652389,-4.234505893664817,0.694506122546656,5.896229386007853,24.999986754524787,-13.41277512913538,2.464506008105735,6,1.5,0.19999980926513672,-5.499999761581421,-7.299999833106995,0.7999992370605469,1,-0.04117651546702661,2.285714091086821,17.799999237060547,-1.1666709052299633,17.299999237060547,1.4999984105438164,18.100000381469727,-0.04117651546702661
2212,2003-06-25,16.600000381469727,17.700000762939453,16.5,16.899999618530273,4362620.0,-0.023529389325310235,-3.8000030517578125,0.7499988079059676,30.000007629391632,48.548561398853565,1.7925650600986494,2.388845858013916,-4.365498403225395,-7.299227164353207,39.045074770262204,1.2000007629394531,2.021048392824916,-2.3049995422363274,-6.801302174322274,2.191303089849619,-4.553150858279302,-0.0568482261933525,6.024379844356602,16.129030273310722,-18.151933341212025,2.248151316042973,6,1.4499998092651367,0.5999994277954102,-5.075000166893005,-6.900000214576721,1.5,2,-0.006024119227211244,-1.250000596045595,17.0,2.285714091086821,17.799999237060547,-1.1666709052299633,17.299999237060547,-0.006024119227211244
2213,2003-06-26,16.100000381469727,17.0,16.0,16.700000762939453,7063770.0,-0.03012048123553901,-1.4999964237264294,2.0000063578449447,21.875014280273234,43.81457690920126,1.8612228557150594,3.260801620639775,-3.6389363407731334,-6.788418517805528,38.61486414367299,1.0,1.3486457489673853,-2.934999561309816,-6.891220528322343,1.0212214057027111,-4.913110044816079,-0.9568890778035524,6.263404650582338,4.0000152587890625,-25.27847545712481,1.978110483506264,6,1.75,1.0999994277954102,-4.575000166893005,-6.400000214576721,3.1000003814697266,3,0.012422288872800724,-3.8000030517578125,16.600000381469727,-1.250000596045595,17.0,2.285714091086821,17.799999237060547,0.012422288872800724
2214,2003-06-27,16.600000381469727,17.100000381469727,16.299999237060547,16.600000381469727,5128780.0,0.031055899885286564,-1.6666603088621437,-0.0,28.57144054849452,40.24965519278024,1.1883304651423892,2.9598077819289763,-3.9051168047386113,-7.261818942111979,37.57005572807009,1.0,0.5767380420014732,-2.4649995803832994,-6.332420829258908,1.402421668492309,-4.3987102048211035,-0.5312889559454952,5.381600348659212,25.000019868218082,-4.896184284161954,1.9337106244378042,6,1.25,1.0499992370605469,-5.075000166893005,-6.900000214576721,2.8999996185302734,4,0.13855416772327267,-1.4999964237264294,16.100000381469727,-3.8000030517578125,16.600000381469727,-1.250000596045595,17.0,0.13855416772327267
2215,2003-06-30,16.899999618530273,17.399999618530273,16.399999618530273,17.299999237060547,3890090.0,0.01807224278111641,2.333331214058422,-100.0,31.521746566928954,36.701873952329954,0.8350556326330221,2.5877089608868076,-3.982332401059775,-7.520430356381233,35.239526838395996,1.0,-0.074742180565746,-2.0350003242492676,-6.014037503647987,1.9440368551494522,-4.024518913948626,-0.04548173454990945,4.72270506779093,52.941130271853154,20.672382299314187,1.9895185896993597,6,0.9500007629394531,1.4000000953674316,-5.374999403953552,-7.199999451637268,0.20000076293945312,0,0.07100596390686853,-1.6666603088621437,16.600000381469727,-1.4999964237264294,16.100000381469727,-3.8000030517578125,16.600000381469727,0.07100596390686853
2216,2003-07-01,17.0,17.100000381469727,16.0,16.799999237060547,5289920.0,0.005917182469050486,4.4999809265864315,-0.5000023841880648,30.7692356061238,33.034510543927674,0.43601885269193374,2.0825501644177997,-3.8473462191148293,-7.563670812609335,32.24680939566983,1.1000003814697266,-0.4889299371933049,-1.6099999427795417,-5.043518911404568,1.8235190258454832,-3.3267594270920533,0.10675954153296985,4.285342405141932,58.82350301248752,25.58690560441373,1.7167594843125125,7,0.6000003814697266,1.5,-5.049999833106995,-7.299999833106995,-1.699999809265135,1,0.04117651546702672,2.333331214058422,16.899999618530273,-1.6666603088621437,16.600000381469727,-1.4999964237264294,16.100000381469727,0.04117651546702672
2217,2003-07-02,17.700000762939453,17.799999237060547,16.799999237060547,17.100000381469727,5012000.0,0.04117651546702672,1.5000083446781218,2.9999904632932157,37.23404924488298,30.964302490227876,-0.5052333125977562,1.1916162934542953,-4.2993814347225445,-8.20865179544607,29.195581599046005,1.0,-0.7649679185165894,-0.7499992370605462,-4.02895927024003,2.5289607961189358,-2.3894792536502862,0.8894807795291939,3.2682210978939636,94.44452686077832,56.73978570439661,1.6394800165897412,7,-0.4500007629394531,0.849998950958252,-5.750000596046448,-8.000000596046448,-1.5,2,0.005649631062755178,4.4999809265864315,17.0,2.333331214058422,16.899999618530273,-1.6666603088621437,16.600000381469727,0.005649631062755178
2218,2003-07-03,18.399999618530273,18.5,17.200000762939453,17.5,4876330.0,0.03954795623831209,1.3636341567874712,1.4999984105438164,49.411762593939706,31.703036382385918,-1.2943128902259033,0.33555206694356343,-4.757510932280713,-8.850598561026604,26.684424150567853,1.2999992370605469,-1.2357823491248752,0.05999965667724538,-3.058974466201036,3.178973779555527,-1.4994874047618971,1.619486718116388,2.27012893065314,95.99998474121094,52.869467553984784,1.559487061439141,7,-1.1499996185302734,0.15000009536743164,-6.449999451637268,-8.699999451637268,-1.7999992370605469,3,-0.01630430670000793,1.5000083446781218,17.700000762939453,4.4999809265864315,17.0,2.333331214058422,16.899999618530273,-0.01630430670000793
2219,2003-07-07,17.600000381469727,19.200000762939453,17.600000381469727,18.799999237060547,6338430.0,-0.04347822030685711,-1.6666698455840863,-1.3333326269076144,48.837216007444866,34.280390170871875,-0.4998475592162883,0.8731595724645658,-3.707056419867298,-7.991819686546345,24.083419179041964,1.6000003814697266,-1.7388543074971565,-0.5449995994567871,-3.298351519830746,2.20835232091717,-1.9216755596437665,0.8316763607301922,2.789920454762683,50.0,4.892341979981623,1.3766759601869785,7,0.0,1.5999994277954102,-5.900000214576721,-7.800000190734863,-0.6000003814697266,0,0.09090911061310525,1.3636341567874712,18.399999618530273,1.5000083446781218,17.700000762939453,4.4999809265864315,17.0,0.09090911061310525
2220,2003-07-08,17.700000762939453,18.100000381469727,17.100000381469727,17.600000381469727,3706200.0,0.005681839733084004,1.2222231641231809,-0.0833337306980108,39.72602632350412,35.32738875566486,-0.6878603026244612,0.5824998334337366,-3.5406042851119217,-8.02068518970791,21.226161047352853,1.0,-1.998269167744148,-0.3049992561340318,-2.8293854437708355,2.219386931502772,-1.5671923499524318,0.9571938376843683,2.4265248231190135,53.12501117586823,9.440527005777767,1.2621930938184014,7,-0.10000038146972656,2.2499990463256836,-5.550000786781311,-7.500000715255737,-1.0,1,0.10169486776686565,-1.6666698455840863,17.600000381469727,1.3636341567874712,18.399999618530273,1.5000083446781218,17.700000762939453,0.10169486776686565
2221,2003-07-09,18.399999618530273,18.799999237060547,17.700000762939453,18.100000381469727,3506320.0,0.03954795623831209,1.0,2.999980926586431,46.753245466453436,37.18885962644951,-1.3056923305167345,-0.28157721871020414,-3.966970481011842,-8.633579523786043,18.943214835127577,1.0999984741210938,-1.9200029672807304,0.4899995803833015,-1.8031481097241233,2.7831472704907263,-0.6565742646704109,1.636573425437014,1.4789344323646851,66.66664017573028,23.472367551424554,1.146573845053712,7,-0.7999992370605469,1.5500001907348633,-3.699999451637268,-5.649999380111694,-1.8999996185302734,2,-0.0706521339137064,1.2222231641231809,17.700000762939453,-1.6666698455840863,17.600000381469727,1.3636341567874712,18.399999618530273,-0.0706521339137064
2222,2003-07-10,18.200000762939453,18.5,17.899999618530273,18.299999237060547,4085220.0,-0.010869503246587309,1.4000015258789062,-0.33332909477003675,50.70422837905107,40.39210563742483,-0.9553285494726538,-0.2769213172841418,-3.493245061632935,-8.348351541314411,16.536895372823395,0.6000003814697266,-1.6607088760391093,0.4050006866455078,-1.5464900177579217,2.3564913910489356,-0.5707446655562052,1.3807460388472208,1.446197244901807,52.38096103105799,9.295659010702124,0.9757453522017141,7,-0.6000003814697266,1.7499990463256836,-2.2000004053115845,-3.8500003814697283,-1.8000011444091797,3,-0.15934068410095015,1.0,18.399999618530273,1.2222231641231809,17.700000762939453,-1.6666698455840863,17.600000381469727,-0.15934068410095015
2223,2003-07-11,18.200000762939453,18.5,18.0,18.399999618530273,2468790.0,0.0,1.5000023841880648,2.000019073777371,57.14287444308407,43.56670940349033,-0.6996975885991183,-0.4496148927627637,-3.217098638100662,-8.290998022250005,14.000535416703464,0.5,-1.4423452925265572,0.5000006675720208,-1.1389977477847246,2.138999082928766,-0.3194985401063519,1.3194998752503935,1.2274253644313298,52.38096103105799,6.994103569859959,0.8194992076783726,7,-0.6000003814697266,1.0499992370605469,-1.875001072883606,-3.7500009536743164,-2.1000003814697266,4,-0.10989010528354415,1.4000015258789062,18.200000762939453,1.0,18.399999618530273,1.2222231641231809,17.700000762939453,-0.10989010528354415
2224,2003-07-14,18.100000381469727,18.700000762939453,18.0,18.399999618530273,3286400.0,-0.005494526224051444,-1.8000030517578125,1.500004768398867,52.542384387920066,45.9023358280449,-0.40738719620964403,-0.40171406857218983,-2.852539265772318,-8.120869632779037,12.634739998393213,0.7000007629394531,-1.1752721322166693,0.4200002670288079,-1.1873512959338441,2.02735182999146,-0.38367551445251635,1.2236760485101321,1.1217801782588097,58.82356901072492,13.10422134879807,0.8036757814813257,7,-0.5,1.1499996185302734,-1.4500006437301636,-3.65000057220459,-2.3000001907348615,0,-0.08287292643019273,1.5000023841880648,18.200000762939453,1.4000015258789062,18.200000762939453,1.0,18.399999618530273,-0.08287292643019273
2225,2003-07-15,17.799999237060547,18.399999618530273,17.5,18.200000762939453,2677450.0,-0.016574648513063672,1.2500011920940324,1.3333418104599266,57.40740348282007,48.86213225878893,0.03766549350339332,-0.1072096169724226,-2.298905708242188,-7.756563166662302,11.981095267068504,0.8999996185302734,-0.7693564068581971,0.1199991226196282,-1.4873524403430238,1.7273506855822802,-0.683676658861696,0.9236749041009524,1.2284744890842774,23.076877932550243,-24.21972745461613,0.8036757814813257,7,0.20000076293945312,1.1500005722045898,-1.0499993562698364,-3.09999942779541,-2.299999237060547,1,-0.04494377928932192,-1.8000030517578125,18.100000381469727,1.5000023841880648,18.200000762939453,1.4000015258789062,18.200000762939453,-0.04494377928932192
2226,2003-07-16,17.399999618530273,18.200000762939453,17.299999237060547,18.0,2835920.0,-0.02247188964466096,-1.250000596045595,1.4999952316466079,57.40740348282007,51.10361606300417,0.5591752731184201,0.15918570357938933,-1.6672588948041067,-7.293931364365896,10.856763152680815,0.9000015258789062,-0.48095540776844103,-0.19000043869018413,-1.63207486361339,1.2520739862330217,-0.911037651151787,0.5310367737714188,1.446765684045861,7.142876605577081,-42.27464816369196,0.7210372124616031,7,0.7500009536743164,1.2000007629394531,-0.19999980926513672,-2.4499998092651367,-1.6999998092651385,2,-0.04022982016880916,1.2500011920940324,17.799999237060547,-1.8000030517578125,18.100000381469727,1.5000023841880648,18.200000762939453,-0.04022982016880916
2227,2003-07-17,16.700000762939453,17.299999237060547,16.5,17.100000381469727,3503320.0,-0.04022982016880916,1.0000047683874982,0.6666656070292111,55.357149547464225,51.76421461339578,1.2319605208798663,0.7229831305600847,-0.835684592114271,-6.534734929905502,9.462143737604666,0.8999996185302734,-0.24734709143510614,-0.7799993515014663,-2.1342906766323537,0.5742919736294212,-1.45714501406691,-0.10285368893602254,1.975958621482114,9.090940617321841,-44.16842364408776,0.6771456625654432,7,1.1499996185302734,1.8499994277954102,0.6999990940093994,-1.7500009536743164,-0.8000011444091797,3,-0.011976093042061042,-1.250000596045595,17.399999618530273,1.2500011920940324,17.799999237060547,-1.8000030517578125,18.100000381469727,-0.011976093042061042
2228,2003-07-18,17.100000381469727,17.100000381469727,16.399999618530273,16.799999237060547,2437560.0,0.023952071871634395,3.666653951057621,-0.7500035762820971,54.5454576980991,52.398463690135124,0.7019845540182921,0.2574229765354481,-1.0677338156480083,-6.866223137160057,8.589195963023855,0.7000007629394531,0.008063794309734362,-0.3299997329711921,-1.6615598139711736,1.0015603480287893,-0.9957797734711811,0.33578030752879684,1.4154014398865478,30.43480063655656,-25.30865771447646,0.6657800404999904,7,0.4999990463256836,1.3499994277954102,0.674999475479126,-2.15000057220459,-1.3000001907348615,4,-0.04093571621776115,1.0000047683874982,16.700000762939453,-1.250000596045595,17.399999618530273,1.2500011920940324,17.799999237060547,-0.04093571621776115
2229,2003-07-21,16.799999237060547,17.200000762939453,16.5,17.0,1698000.0,-0.017543926182263303,1.3333269755288104,-0.6666666666666666,49.09090530773693,53.43900579949433,0.9795854610543309,0.5460405301805586,-0.5772389730673453,-6.489179252018914,7.966562693304283,0.7000007629394531,0.1448438942200383,-0.6050008773803697,-1.9653026288594226,0.7553008740986833,-1.285151753119898,0.07514999835915859,1.5644784750143508,19.999980926513672,-34.60678387384526,0.6801508757395268,7,0.8000001907348633,1.2000007629394531,1.6000006198883057,-1.8499994277954102,-0.9999990463256818,0,-0.04166660043928061,3.666653951057621,17.100000381469727,1.0000047683874982,16.700000762939453,-1.250000596045595,17.399999618530273,-0.04166660043928061
2230,2003-07-22,16.700000762939453,17.0,16.600000381469727,16.899999618530273,2692450.0,-0.005952290396567306,1.0,0.9999904632932156,47.27273231695856,53.49672656066157,1.0312650550467808,0.5896354191244413,-0.2614146857649047,-6.310340649330955,7.885790373098904,0.39999961853027344,0.0817394203037054,-0.6499994277954109,-2.0318364208638933,0.7318375652730733,-1.340917924329652,0.04091906873883033,1.52260828641095,16.66671964853945,-35.861425748387425,0.6909184965342419,7,0.8499994277954102,1.1499996185302734,1.9499990940093994,-1.7500009536743164,-0.7000007629394531,1,-0.05389224737054288,1.3333269755288104,16.799999237060547,3.666653951057621,17.100000381469727,1.0000047683874982,16.700000762939453,-0.05389224737054288
2231,2003-07-23,16.299999237060547,16.799999237060547,16.100000381469727,16.700000762939453,2184450.0,-0.023952186084122085,1.3333354526149817,2.000019073595468,36.53843896627512,51.92274995924202,1.2315674142873547,0.9850076158159098,0.3252003139118145,-5.831427870338295,7.766134047271745,0.6999988555908203,0.06875109859821649,-1.0150009155273452,-2.46780226203774,0.43780043098304766,-1.7414015887825407,-0.28860024227214964,1.7892532693288317,16.666587193731175,-29.29703982366101,0.7264006732551967,7,1.100001335144043,1.5500011444091797,1.950000524520874,-1.3499994277954102,0.3000011444091797,2,-0.049079710092355455,1.0,16.700000762939453,1.3333269755288104,16.799999237060547,3.666653951057621,17.100000381469727,-0.049079710092355455
2232,2003-07-24,16.5,16.899999618530273,16.299999237060547,16.600000381469727,1895900.0,0.012269986030718272,-1.3999923706345725,0.25,29.787233179108597,48.883234263244745,0.8549712859071441,0.8191280703991701,0.26318015696446295,-5.956940123868971,7.7714369406588,0.6000003814697266,0.13147610981543423,-0.8100001335144036,-2.2738092522332423,0.6538089852044369,-1.5419046928738247,-0.07809557415498247,1.4638973560060151,36.36358907401724,-3.1356628559553457,0.7319045593594201,7,0.9000005722045898,1.3500003814697266,1.3999998569488525,-1.5500001907348633,0.2999992370605469,3,-0.048484860044537226,1.3333354526149817,16.299999237060547,1.0,16.700000762939453,1.3333269755288104,16.799999237060547,-0.048484860044537226
2233,2003-07-25,16.299999237060547,16.600000381469727,16.299999237060547,16.5,1206680.0,-0.012121258359966802,-2.0,2.0,34.14632898225281,46.8392281070595,0.846089014499789,1.0908067200145126,0.562996861579105,-5.6684871887679815,8.044900651850506,0.3000011444091797,0.0688444382726594,-1.020000839233397,-2.4513788157219736,0.41137713725517955,-1.7356898274776853,-0.30431185098910873,1.5460642775851063,18.181707839373555,-19.163533953766613,0.7156889882442884,7,0.9500007629394531,1.3000011444091797,2.02500057220459,-1.3499994277954102,-0.09999847412109375,4,-0.024539855046177728,-1.3999923706345725,16.5,1.3333354526149817,16.299999237060547,1.0,16.700000762939453,-0.024539855046177728
2234,2003-07-28,18.899999618530273,18.899999618530273,16.200000762939453,16.399999618530273,6643090.0,0.1595092333230439,1.1599990844726562,-12.499952316466079,59.09089989570271,47.026283264046455,-1.8198770680765115,-1.3998180041787442,-1.9242601230911234,-8.135277675642952,8.817744499257243,2.6999988555908203,0.03916668016727698,1.4649995803832994,-0.08728247472370043,3.017281635490299,0.6888585528297995,2.2411406079367993,-2.8999996185302734,100.0,61.98013534214046,0.7761410275534998,7,-1.3999996185302734,-1.2999992370605469,-0.7249999046325684,-3.9499998092651367,-2.3999996185302734,0,-0.16402113705632315,-2.0,16.299999237060547,-1.3999923706345725,16.5,1.3333354526149817,16.299999237060547,-0.16402113705632315
2235,2003-07-29,18.100000381469727,19.399999618530273,18.0,19.299999237060547,5344230.0,-0.04232800281520632,1.0,-0.4799995422363281,47.7611999783644,45.954482874662496,-1.0871755498119882,-0.5326156963024147,-1.0055938387653,-7.19898126635243,9.574398204290722,1.3999996185302734,-0.06526196743721968,0.605000305175782,-0.9529675287236827,2.1629681390752484,-0.17398361177395216,1.383984222125516,-2.0420003890991225,60.60607461780771,25.127133178795575,0.7789839169497332,7,-0.35000038146972656,-0.40000057220458984,-0.10000038146972656,-3.15000057220459,-1.5,1,-0.1270718310641329,1.1599990844726562,18.899999618530273,-2.0,16.299999237060547,-1.3999923706345725,16.5,-0.1270718310641329
2236,2003-07-30,17.700000762939453,18.299999237060547,17.299999237060547,18.0,3747720.0,-0.022099425972376352,1.222227873639951,0.24999960263532253,46.376812395441384,44.95666763554884,-0.7153748326523157,-0.08167227599242466,-0.4665620074145238,-6.66043330373552,10.391339219287316,1.0,-0.14309211627192653,0.17000064849853658,-1.3725197133596545,1.7125210103567277,-0.6012595324305607,0.9412608294276339,-1.5083207855224607,46.87501676381234,12.97498877787627,0.7712601809290957,7,0.049999237060546875,-9.5367431640625e-07,0.19999933242797852,-2.7500009536743164,-1.1000003814697266,2,-0.09604523670411036,1.0,18.100000381469727,1.1599990844726562,18.899999618530273,-2.0,16.299999237060547,-0.09604523670411036
2237,2003-07-31,17.799999237060547,18.399999618530273,17.700000762939453,18.100000381469727,1988590.0,0.005649631062755178,-1.800006103538908,1.000006357844945,47.1428462437221,44.134155251729176,-0.7184858490809667,-0.18318709328090677,-0.36869527494253873,-6.623088811680649,10.886928518051455,0.6999988555908203,-0.23443500991135835,0.26499919891357493,-1.280486750078925,1.8104851479060766,-0.507743775582675,1.0377421734098249,-1.4799864739990234,49.999970197666954,17.676015401802488,0.7727429744962506,7,-0.049999237060546875,-0.09999942779541016,0.050000667572021484,-2.84999942779541,-1.0,3,-0.06741566893398276,1.222227873639951,17.700000762939453,1.0,18.100000381469727,1.1599990844726562,18.899999618530273,-0.06741566893398276
2238,2003-08-01,18.100000381469727,18.299999237060547,17.799999237060547,18.100000381469727,2187750.0,0.016853997599312276,1.500014305196601,-0.0,49.99999999999999,44.235165773091744,-0.9629880576716765,-0.5342047568715458,-0.4439228563620681,-6.776221303963963,11.039176441485807,0.5,-0.2930139225435937,0.5800003051757798,-0.9356724497289761,2.0956730600805358,-0.17783607227659814,1.3378366826281578,-1.656788144189452,59.37500931322908,29.147157725143835,0.7578363774523771,8,-0.35000038146972656,-0.40000057220458984,-0.47500038146972656,-3.1000006198883057,-0.3000011444091797,4,-0.07182326613319212,-1.800006103538908,17.799999237060547,1.222227873639951,17.700000762939453,1.0,18.100000381469727,-0.07182326613319212
2239,2003-08-04,19.200000762939453,19.5,18.399999618530273,18.5,5710430.0,0.060773500457816265,-1.4444411477980756,100.0,58.750009536743164,45.51041879751225,-1.8849712628490103,-1.589695637685658,-1.3565376900742656,-7.715078684176543,11.106786791666368,1.3999996185302734,-0.2565649062644475,1.6000006675720222,-0.09208653449084281,3.292087869634887,0.7539570665405897,2.4460442686034547,-2.6385170304091794,86.36367577165231,52.94972714808743,0.8460436010314323,8,-1.4000005722045898,-1.4500007629394531,-1.6750006675720215,-4.200001001358032,-2.1000003814697266,0,-0.1562499937911831,1.500014305196601,18.100000381469727,-1.800006103538908,17.799999237060547,1.222227873639951,17.700000762939453,-0.1562499937911831
2240,2003-08-05,19.5,20.600000381469727,19.0,19.5,10214830.0,0.015624959642690062,-2.200000762939453,0.0,63.291142296665164,48.482941389777814,-1.9512127112536177,-1.8423894587542264,-1.4875922209930401,-7.852151196825574,11.712835190027567,1.6000003814697266,-0.22803455438897657,1.809999942779541,-0.08392415748903659,3.703924043048117,0.8630378926452522,2.75696199291383,-2.7622052914215445,66.66666666666666,28.6932430432785,0.9469620501342879,8,-1.0999994277954102,-1.1999998092651367,-1.75,-4.500000238418579,-2.299999237060547,1,-0.15384615384615385,-1.4444411477980756,19.200000762939453,1.500014305196601,18.100000381469727,-1.800006103538908,17.799999237060547,-0.15384615384615385
2241,2003-08-06,17.100000381469727,18.700000762939453,17.0,17.799999237060547,8880180.0,-0.12307690351437295,-2.777781074431133,-100.0,52.08333126372769,50.96028562140215,0.6416805902283542,0.4798247134600935,1.0343806336661174,-5.299929956948816,11.41018115770619,2.5,-0.19130261064188048,-0.5249997138977065,-2.405509482579106,1.355510054783693,-1.4652545982384062,0.4152551704429932,3.5,2.7777880798140546,-37.2442601665684,0.9402548843406993,8,1.3000001907348633,1.1999998092651367,0.9749996662139893,-2.1000006198883057,-0.3000011444091797,2,-0.029239765429585618,-2.200000762939453,19.5,-1.4444411477980756,19.200000762939453,1.500014305196601,18.100000381469727,-0.029239765429585618
2242,2003-08-07,15.300000190734865,17.100000381469727,14.0,16.700000762939453,13358110.0,-0.10526316670059355,1.8181824093023136,2.000004087182321,41.81818166054972,51.812713696768476,2.518396171338919,2.1622860265265995,2.9379527249510584,-3.3614198218626736,11.020042449866638,3.1000003814697266,-0.1750914803769419,-2.179999876022338,-4.30513785672648,-0.05486189531819363,-3.2425688663744108,-1.1174308856702648,5.3000001907348615,19.696971448437605,-20.648094876636424,1.0625689903520719,8,1.9999999999999982,1.9999999999999982,2.7499999999999982,-0.30000042915344416,1.5999994277954084,3,0.08496733166853776,-2.777781074431133,17.100000381469727,-2.200000762939453,19.5,-1.4444411477980756,19.200000762939453,0.08496733166853776
2243,2003-08-08,16.200000762939453,16.799999237060547,15.5,15.5,3877500.0,0.058823566077443434,-2.714279486215334,-0.5000003405978316,47.413799765560555,50.51525812675268,1.7910691522382294,1.1644709971368918,2.1670127229442997,-4.117867523332183,10.608820161472282,1.4999990463256818,-0.03320332709036933,-1.1799993038177483,-3.35022856850361,0.9902299608681133,-2.2651139361606774,-0.09488467147481927,4.135999603271486,33.33334296640668,-9.189283462636674,1.0851146323429304,8,1.0999994277954102,1.0999994277954102,1.6999990940093994,-1.2000010013580322,0.5999984741210938,4,0.037036941102725374,1.8181824093023136,15.300000190734865,-2.777781074431133,17.100000381469727,-2.200000762939453,19.5,0.037036941102725374
2244,2003-08-11,16.600000381469727,17.100000381469727,16.399999618530273,16.700000762939453,1630620.0,0.02469133331433837,-1.7999923706345724,-0.14285753211154162,49.57983038383543,50.717328171805015,1.1516085322402958,0.6812619131007125,1.8227878517566154,-4.383304637786338,9.996776593677975,0.8999996185302734,0.14608724930101147,-0.7049996852874756,-2.8741373066540667,1.4641379360791156,-1.789568495970773,0.37956912539582177,3.482559970092776,39.39394289687515,-6.134934116416915,1.0845688106832958,8,0.6999998092651367,0.6999998092651367,1.299999475479126,-1.6000006198883057,1.7999992370605469,0,0.07228908602498318,-2.714279486215334,16.200000762939453,1.8181824093023136,15.300000190734865,-2.777781074431133,17.100000381469727,0.07228908602498318
2245,2003-08-12,17.0,17.200000762939453,16.399999618530273,16.700000762939453,3301350.0,0.024096362008327654,1.2857150642230832,-2.999980926586431,52.94117977049947,51.44670232458925,0.6472275897763637,0.23005014914174637,1.371528241704251,-4.654629956564715,9.719400791928715,0.8000011444091797,0.3269850028789705,-0.2650001049041748,-2.42519022909957,1.8951900192912206,-1.3450951670018725,0.8150949571935229,2.839257937500001,63.82977687271168,14.044837328442902,1.0800950620976975,8,0.3000001907348633,0.3000001907348633,1.4000000953674316,-2.000000238418579,1.3999996185302734,1,0.005882375380572125,-1.7999923706345724,16.600000381469727,-2.714279486215334,16.200000762939453,1.8181824093023136,15.300000190734865,0.005882375380572125
2246,2003-08-13,16.700000762939453,17.100000381469727,16.5,16.899999618530273,1883720.0,-0.017647013944738,1.0,-0.6666645473850183,50.83333664470302,51.856756813587126,0.8833534625949646,0.5005835325959893,1.4867729155190048,-4.2247978604259835,9.582209207041128,0.6000003814697266,0.15017773462786366,-0.5299993991851792,-2.7036212124166177,1.6436224140462592,-1.6168103058008967,0.5568115074305382,2.905686857060548,84.37500372528942,31.53360441200286,1.0868109066157188,8,0.5999994277954102,0.5999994277954102,2.0749993324279785,-1.7000010013580322,3.0999984741210938,2,0.02994011839266486,1.2857150642230832,17.0,-1.7999923706345724,16.600000381469727,-2.714279486215334,16.200000762939453,0.02994011839266486
2247,2003-08-14,16.5,16.799999237060547,16.299999237060547,16.700000762939453,2284660.0,-0.011976093042061042,1.500014305196601,1.000009536797734,50.83333664470302,51.94934977410968,0.9829213864317232,0.7218416849068667,1.579704457162883,-3.8868255698985763,10.081162827785548,0.5,0.10858335481286474,-0.7200001239776626,-2.9056953329670137,1.4656950850116885,-1.812847728472338,0.372847480517013,2.8814601151999994,58.82350301248752,1.5318788127381708,1.092847604494676,8,0.8000001907348633,0.8000001907348633,2.2750000953674316,-1.500000238418579,3.0,3,0.018181771943063474,1.0,16.700000762939453,1.2857150642230832,17.0,-1.7999923706345724,16.600000381469727,0.018181771943063474
2248,2003-08-15,16.399999618530273,16.799999237060547,16.200000762939453,16.399999618530273,547680.0,-0.006060629179983401,-2.000009536797734,-0.0,36.84210262140025,49.51513789462713,0.9123616079331924,0.8081448934476221,1.5789374204992797,-3.6640015927047536,10.702460465930066,0.5999984741210938,0.1008098279639249,-0.7850004673004136,-3.000995084606796,1.4309941500059686,-1.8929977759536065,0.3229968413527793,2.766202092061725,19.99988555908203,-30.57209743875363,1.1079973086531916,8,0.9000005722045898,0.9000005722045898,2.375000476837158,-1.3999998569488525,3.8000011444091797,4,0.030487805587205763,1.500014305196601,16.5,1.0,16.700000762939453,1.2857150642230832,17.0,0.030487805587205763
2249,2003-08-18,16.100000381469727,16.600000381469727,16.0,16.600000381469727,2209250.0,-0.018292636831624076,1.4000015258789062,-100.0,38.88888653413698,46.803776143235126,0.8117455013073034,1.1099192352199516,1.7435914995173576,-3.2480631648441385,11.330379795381344,0.6000003814697266,0.0662685313033009,-1.0499997615814216,-3.3132066837066994,1.2132071605438561,-2.1816032226440605,0.08160369948121726,2.8595532606985934,8.333359824269724,-39.276975319766166,1.131603461062639,8,0.25,1.1999998092651367,2.3249998092651367,-1.1000006198883057,3.299999237060547,0,0.04347818875808751,-2.000009536797734,16.399999618530273,1.500014305196601,16.5,1.0,16.700000762939453,0.04347818875808751
2250,2003-08-19,15.800000190734865,16.799999237060547,15.699999809265135,16.100000381469727,3095910.0,-0.018633551778057478,-3.3999893188680046,0.600000381469723,39.32583788069961,45.386276878454225,0.5941919022329092,1.4113997069471775,1.9342079009170359,-2.8358846665320474,12.061041845240734,1.099999427795412,-0.03308720786702679,-1.3049999237060543,-3.6405152774666565,1.0305154300545496,-2.472757600586357,-0.13724224682575326,2.9611713057467224,7.142881471273883,-38.884955470319696,1.1677576768803017,8,-0.1999998092651385,1.4999999999999982,2.6249999999999982,-0.8000004291534442,3.400000572204588,1,0.1645569238233333,1.4000015258789062,16.100000381469727,-2.000009536797734,16.399999618530273,1.500014305196601,16.5,0.1645569238233333
2251,2003-08-20,15.5,15.899999618530273,15.399999618530273,15.899999618530273,2300870.0,-0.018987353614766778,1.5000023841880648,1.33333121405843,37.36264208436726,44.89121692554506,0.7189717220691776,1.7374741654027623,2.125530625923748,-2.421118364046638,12.998691105093418,0.5,-0.33089983953234636,-1.565000152587892,-3.984460765036445,0.8544604598606611,-2.7747304588121686,-0.35526984636361547,3.070724636622323,7.142886336976824,-36.796960877580595,1.2097303062242766,8,0.8000001907348633,1.8000001907348633,2.9749999046325684,-0.5000002384185791,2.3999996185302734,2,0.18709674958259837,-3.3999893188680046,15.800000190734865,1.4000015258789062,16.100000381469727,-2.000009536797734,16.399999618530273,0.18709674958259837
2252,2003-08-21,15.699999809265135,16.100000381469727,15.600000381469727,15.699999809265135,1703570.0,0.01290321350097634,-4.000028610393291,-0.0,36.66666207490095,43.69709051547177,0.650037173397708,1.5541493923055913,1.8104890634539732,-2.513604239518042,14.00772477041357,0.6000003814697266,-0.7243328563853595,-1.3250003337860132,-3.8093726091247273,1.1593719415527008,-2.5671864714553703,-0.08281419611665619,2.687895841892294,21.428590891317757,-19.70954880335226,1.2421861376693573,8,0.6000003814697283,1.6000003814697283,2.6750006675720233,0.15000009536743342,2.800000190734865,3,0.2611464635417291,1.5000023841880648,15.5,-3.3999893188680046,15.800000190734865,1.4000015258789062,16.100000381469727,0.2611464635417291
2253,2003-08-22,15.899999618530273,16.200000762939453,15.800000190734865,16.0,2016990.0,0.012738841509227994,-1.6666772630749278,-100.0,29.62961872800072,41.48040033149014,0.4503679619290253,1.3941235545023787,1.5082947606439205,-2.602238902201588,15.039412629292642,0.5000009536743182,-0.8530470853280683,-1.105000543594361,-3.620196528151734,1.4101954409630117,-2.3625985358730475,0.15259744868432534,2.3123802065808583,35.71429544565894,0.28461801965384126,1.2575979922786866,8,0.40000057220458984,1.4000005722045898,2.3000006675720215,0.35000038146972656,2.3000011444091797,4,0.22641512376353723,-4.000028610393291,15.699999809265135,1.5000023841880648,15.5,-3.3999893188680046,15.800000190734865,0.22641512376353723
2254,2003-08-25,15.800000190734865,16.200000762939453,15.800000190734865,16.0,1388570.0,-0.006289272339281449,-3.0000095367523123,1.9999904632931977,26.582275730469362,38.55163321593124,0.47489355636048636,1.3175208983022078,1.5544113497868164,-2.3871317919564046,14.58902494057271,0.40000057220458807,-0.7136176233964306,-1.049999999999999,-3.453068374616519,1.3530683746165195,-2.2515341873082573,0.1515341873082594,2.2438844413718204,28.571477228294835,-2.786848813182697,1.2015341873082592,8,0.44999980926513494,1.4999999999999982,2.2249994277954084,0.5499997138977033,2.699999809265135,0,0.2784810455119331,-1.6666772630749278,15.899999618530273,-4.000028610393291,15.699999809265135,1.5000023841880648,15.5,0.2784810455119331
2255,2003-08-26,15.800000190734865,15.899999618530273,15.600000381469727,15.800000190734865,1583830.0,0.0,2.0000095367977875,-0.0,38.18181439864669,37.14590852192498,0.32047394368747995,1.1977869275647084,1.5219841330909798,-2.2644686525681728,13.874972122135048,0.2999992370605469,-0.7105629481785485,-0.9349999904632558,-3.3061202294368766,1.436120248510365,-2.1205601099500644,0.2505601290235546,2.0821290560875543,50.00000000000022,14.40570187628898,1.1855601194868102,8,0.2999992370605451,1.4999999999999982,1.99999952316284,0.5499997138977033,3.199999809265135,1,0.22784806229980004,-3.0000095367523123,15.800000190734865,-1.6666772630749278,15.899999618530273,-4.000028610393291,15.699999809265135,0.22784806229980004
2256,2003-08-27,16.0,16.0,15.699999809265135,15.699999809265135,1441000.0,0.012658215623466473,1.0000000000000118,100.0,58.97435960136399,38.05046662822064,0.011998603673944785,0.9105832687832809,1.2460794046955002,-2.3409937462426704,13.70475438008662,0.30000019073486506,-0.7664586762744996,-0.6500001430511482,-2.997227046860239,1.6972267607579408,-1.8236135949556918,0.5236133088533954,1.7268440769495221,66.6665607029211,27.860862962706662,1.1736134519045445,8,0.09999942779541016,1.3000001907348633,1.700000286102295,0.34999990463256836,2.700000762939453,2,0.20000004768371582,2.0000095367977875,15.800000190734865,-3.0000095367523123,15.800000190734865,-1.6666772630749278,15.899999618530273,0.20000004768371582
2257,2003-08-28,16.600000381469727,16.899999618530273,15.899999618530273,16.0,2841270.0,0.03750002384185791,-1.4999964237264294,1.9999999999999882,55.55555261211506,40.129738849411176,-0.6395840744290879,0.22774930848947506,0.585252579170799,-2.8143736204375003,13.154429678158374,1.0,-0.8949661461401774,0.010000181198119407,-2.2739485855145567,2.2939489479107955,-1.1319742021582186,1.1519745645544575,0.977769932401813,76.92312206744975,35.87921150413232,1.1419743833563383,8,-0.4500007629394531,0.6999998092651367,1.0250000953674316,-0.2500004768371582,2.1000003814697266,3,0.07831320525219465,1.0000000000000118,16.0,2.0000095367977875,15.800000190734865,-3.0000095367523123,15.800000190734865,0.07831320525219465
2258,2003-08-29,16.799999237060547,17.200000762939453,16.600000381469727,16.700000762939453,1857680.0,0.012048123553905166,-3.00001271568989,0.16666401757302757,52.94116162097816,41.69110274794909,-0.8681737693896618,-0.07866942871476112,0.3512874864744404,-2.8837067878034777,12.56104470732906,0.6000003814697266,-0.9730473278423624,0.2749990940093987,-1.899373326135418,2.449371514154217,-0.8121871160630114,1.3621853040818088,0.6346602642561301,74.99991059305415,32.35322446882835,1.0871862100724092,8,-0.4999990463256836,0.5000009536743164,0.8250012397766113,-0.4499993324279785,1.9000015258789062,4,0.10119052619891056,-1.4999964237264294,16.600000381469727,1.0000000000000118,16.0,2.0000095367977875,15.800000190734865,0.10119052619891056
2259,2003-09-02,16.200000762939453,16.399999618530273,15.699999809265135,16.0,3518510.0,-0.035714196510051366,1.33333863153746,2.0000381475547417,38.88888888888888,41.64255285997012,-0.2821718815162928,0.30045741735593623,0.9354377523428994,-2.152011616740973,11.378099285640177,1.099999427795412,-1.056512181344612,-0.17499938011169291,-1.9495267171929456,1.599527956969558,-1.0622630486523192,0.7122642884289334,1.097272358324556,37.50001490115764,-2.365237174691316,0.8872636685406255,9,0.09999942779541016,1.0999994277954102,1.2249994277954102,0.9999990463256836,3.299999237060547,1,0.123456784309256,-3.00001271568989,16.799999237060547,-1.4999964237264294,16.600000381469727,1.0000000000000118,16.0,0.123456784309256
2260,2003-09-03,16.5,17.299999237060547,16.399999618530273,16.399999618530273,4846800.0,0.018518470551362576,-16.999923706345726,0.5,47.22220897673297,42.738060292455195,-0.5279539545219585,-0.2485619565354753,0.6066306081028436,-2.315635951704005,9.365772903218971,1.0999984741210938,-0.9601987802500265,0.27499985694885254,-0.7257893464762901,1.2757890603739952,-0.2253947447637188,0.7753944586614239,-2.5,50.0000298023331,15.113727647405888,0.5003946017125713,9,-0.05000019073486328,0.8000001907348633,1.0500001907348633,0.6999998092651367,2.8999996185302734,2,0.1212121212121211,1.33333863153746,16.200000762939453,-3.00001271568989,16.799999237060547,-1.4999964237264294,16.600000381469727,0.1212121212121211
2261,2003-09-04,16.600000381469727,17.0,16.600000381469727,16.799999237060547,1831290.0,0.006060629179983401,-3.000019073595468,-1.9999809265864312,51.42857843516588,44.37827322137352,-0.5090412412388972,-0.408906562782267,0.5041806882665583,-2.2756987154458805,8.915041712029545,0.5,-0.8666091841448385,0.4000002384185777,-0.531325941382665,1.3313264182198186,-0.06566285148204187,0.865663328319199,-2.5340003967285156,56.25005587937451,23.384054800632406,0.4656630899006207,9,-0.15000057220458984,0.6999998092651367,1.1249995231628418,0.5999994277954102,4.100000381469727,3,0.14457828695048391,-16.999923706345726,16.5,1.33333863153746,16.200000762939453,-3.00001271568989,16.799999237060547,0.14457828695048391
2262,2003-09-05,16.600000381469727,16.899999618530273,16.299999237060547,16.700000762939453,2192070.0,0.0,1.4000106811930892,0.500004768398867,52.94119132020664,46.96844795384085,-0.41119167267842727,-0.32308491013765916,0.5145758018670605,-2.1375338500832495,8.643787684005726,0.6000003814697266,-0.750754976045279,0.3350002288818352,-0.5092372538444323,1.1792377116081045,-0.08711851248130031,0.757118970244969,-2.469320411682128,56.25005587937451,20.857835934048808,0.42211874136313426,9,-0.15000057220458984,0.6999998092651367,1.1249995231628418,0.5999994277954102,6.199998855590824,4,0.1265060441693675,-3.000019073595468,16.600000381469727,-16.999923706345726,16.5,1.33333863153746,16.200000762939453,0.1265060441693675
2263,2003-09-08,16.799999237060547,16.799999237060547,16.5,16.700000762939453,2196290.0,0.012048123553905166,5.0000762951094835,-0.9999809265864312,60.606057978855006,50.74886820366148,-0.5253456158679803,-0.501543009586161,0.3436293493257878,-2.1983988930708183,8.357874751249469,0.2999992370605469,-0.5725976228703935,0.5049991607666016,-0.37153703606299615,1.381535357596201,0.0667310623518027,0.9432672591814004,-2.6059328819274903,68.74998882412514,28.698420874915456,0.43826809841479974,9,-0.34999942779541016,0.5000009536743164,0.9250006675720215,0.40000057220458984,6.5000000000000036,0,0.11309533405736905,1.4000106811930892,16.600000381469727,-3.000019073595468,16.600000381469727,-16.999923706345726,16.5,0.11309533405736905
2264,2003-09-09,17.799999237060547,18.100000381469727,16.700000762939453,16.700000762939453,7069250.0,0.05952381222696812,-1.5454573828366127,11.000152590218967,75.00001788141473,54.83977970174682,-1.3542218215907695,-1.4830703956469797,-0.6312181231895195,-3.0536343286558125,8.542137667287296,1.3999996185302734,-0.36480566203968934,1.4449992179870605,0.3448081321197414,2.545190303854378,0.8949036750534027,1.9950947609207201,-3.5438142242889406,83.33328035146054,37.50301997326716,0.5500955429336588,9,-0.8999991416931152,-0.4999990463256836,-0.07499933242797852,-0.5999994277954102,4.100000381469727,1,0.050561885643514826,5.0000762951094835,16.799999237060547,1.4000106811930892,16.600000381469727,-3.000019073595468,16.600000381469727,0.050561885643514826
2265,2003-09-10,17.100000381469727,17.799999237060547,17.0,17.700000762939453,2762570.0,-0.03932578008955112,1.0000047683874982,-0.545455648880905,68.1818477378814,55.86283393913763,-0.5033588538339835,-0.8170881708692619,0.07664645092116018,-2.2210519847209422,8.80158020762987,0.7999992370605469,-0.11792619812341343,0.7400003433227553,-0.3733632263226738,1.8533639129681845,0.18331855850004075,1.29668212814547,-2.690062753950196,44.44447976569297,-6.020074678487738,0.5566817848227149,9,-0.20000028610229492,0.19999980926513672,0.6749997138977051,0.09999942779541016,6.600000381469723,2,0.14035085175384054,-1.5454573828366127,17.799999237060547,5.0000762951094835,16.799999237060547,1.4000106811930892,16.600000381469727,0.14035085175384054
2266,2003-09-11,17.200000762939453,17.5,15.5,17.200000762939453,2227060.0,0.005847975394087879,5.666683620919853,-0.0,67.44189399075736,57.18353853676455,-0.4640366225106476,-0.9251416743635446,-0.01738782919016657,-2.1833479324343106,8.859637370948935,2.0,0.18015740419534154,0.8150007247924798,-0.35168583901543116,1.9816872886003907,0.23165744288852608,1.3983440066964352,-2.642460625261915,65.38463513526402,10.782615251846863,0.583343281903955,9,-0.40000057220458984,-0.8500003814697266,1.1499996185302734,0.4499988555908203,6.899999618530277,3,0.12790690453520903,1.0000047683874982,17.100000381469727,-1.5454573828366127,17.799999237060547,5.0000762951094835,16.799999237060547,0.12790690453520903
2267,2003-09-12,16.799999237060547,17.200000762939453,16.700000762939453,17.100000381469727,2130330.0,-0.023255901635817477,-1.0000076294236353,-100.0,60.000004238556116,57.967854383162106,-0.03652252628057795,-0.5286149482326472,0.3614881840895485,-1.646569959549284,8.796980525012273,0.5,0.335405536841634,0.3999992370605483,-0.7805445870501337,1.5805430611712286,-0.19027267499479095,0.9902711491158893,-2.100760689631322,49.99996332022398,-6.702426314637499,0.5902719120553405,9,9.5367431640625e-07,-0.7499990463256836,1.5500011444091797,1.5000004768371582,8.300001144409183,4,0.2321429585113053,5.666683620919853,17.200000762939453,1.0000047683874982,17.100000381469727,-1.5454573828366127,17.799999237060547,0.2321429585113053
2268,2003-09-15,16.899999618530273,17.200000762939453,16.700000762939453,17.0,2278090.0,0.005952403929229133,-1.0000076294236353,0.3333333333333333,62.222223635073945,60.560447132738226,-0.1350478280192391,-0.6210790003211848,0.21852223300806628,-1.6174041028795205,8.66732883784982,0.5,0.36371681878819473,0.4749996185302727,-0.7265342512946447,1.6765334883551883,-0.1257673163821842,1.0757665534427296,-2.0647305977394286,53.846131273983985,-6.14964785718891,0.6007669349124578,9,-0.09999942779541016,-0.14999961853027344,0.40000057220458984,1.6000003814697266,8.700000762939457,0,0.34911241134355575,-1.0000076294236353,16.799999237060547,5.666683620919853,17.200000762939453,1.0000047683874982,17.100000381469727,0.34911241134355575
2269,2003-09-16,16.799999237060547,17.100000381469727,16.700000762939453,16.799999237060547,2146770.0,-0.005917182469050486,-3.0000572213321126,-0.0,60.86956071042139,62.07681954759251,0.06594789014208402,-0.491127973830519,0.299299487009705,-1.3811208060513742,8.400159781673608,0.39999961853027344,0.3671644064711188,0.3399992942810073,-0.8624540791411199,1.5424526677031345,-0.2612273924300581,0.9412259809920709,-1.8341409618425466,56.5217247081341,-4.542712641266803,0.6012266867110639,9,9.5367431640625e-07,-0.049999237060546875,0.5000009536743164,1.7500004768371582,9.400001525878903,1,0.3869047794752931,-1.0000076294236353,16.899999618530273,-1.0000076294236353,16.799999237060547,5.666683620919853,17.200000762939453,0.3869047794752931
2270,2003-09-17,18.399999618530273,19.399999618530273,17.200000762939453,17.299999237060547,9437810.0,0.09523812226968142,-2.3846205762258776,100.0,70.00000317891539,64.14031118578689,-1.3814708785831655,-1.9882966664062565,-1.3049520213583783,-2.829360629263377,8.31516994102861,2.6000003814697266,0.41001506541145716,1.809999704360962,0.3693860730113201,3.250613335710602,1.089692888686141,2.530306520035783,-3.3087756590622046,74.35897185095487,13.42470910993633,0.72030681567482,9,-0.9499998092651367,-1.0,-1.0999994277954102,0.15000009536743164,6.600000381469727,2,0.19021739524794445,-3.0000572213321126,16.799999237060547,-1.0000076294236353,16.899999618530273,-1.0000076294236353,16.799999237060547,0.19021739524794445
2271,2003-09-18,18.399999618530273,19.200000762939453,17.899999618530273,18.899999618530273,5216110.0,0.0,1.363633526264136,-0.4545452969133908,66.66666666666666,65.66536400206023,-1.228477141513629,-1.8550033196864426,-1.3318573051602485,-2.6792527945435047,8.029040801621132,1.3000011444091797,0.569955101174898,1.6649997234344482,0.10730267208502298,3.2226967747838735,0.8861511977597374,2.443848249109161,-3.0502491195184724,62.96294726461365,3.8838181382203985,0.7788485256747122,9,-0.9499998092651367,-1.0,-1.0999994277954102,0.5500001907348633,5.399999618530277,3,0.28804354642875385,-2.3846205762258776,18.399999618530273,-3.0000572213321126,16.799999237060547,-1.0000076294236353,16.899999618530273,0.28804354642875385
2272,2003-09-19,19.799999237060547,20.399999618530273,19.5,19.700000762939453,8273250.0,0.0760869373671269,-2.5999984741210938,-0.1999969482421875,72.72727798167789,67.0121662245961,-2.3767632493623907,-3.0905460292728755,-2.7366012709497483,-3.9210764454477953,8.167013103128234,2.0,0.7198256135890837,2.8599993705749505,0.859578808680098,4.860419932469801,1.859789089627526,3.860209651522375,-4.207233790877638,83.78376845811435,25.614796980242026,1.0002102809474254,9,-1.8499994277954102,-1.8999996185302734,-2.4999990463256836,-0.8499994277954102,4.600000381469727,4,0.21717178333828802,1.363633526264136,18.399999618530273,-2.3846205762258776,18.399999618530273,-3.0000572213321126,16.799999237060547,0.21717178333828802
2273,2003-09-22,19.5,19.600000381469727,18.5,19.5,3277850.0,-0.015151477203040775,9.999961853172863,0.0,76.19047330710677,67.14443904967298,-1.8478086885527212,-2.642497499750327,-2.4449302166566973,-3.464636601374938,8.080828843648094,1.2999992370605469,0.852480473787228,2.380000114440918,0.14007570092943666,4.619924527952399,1.2600379076851773,3.4999623211966586,-3.5226558200293017,75.67567846216102,14.277040614499583,1.1199622067557402,9,-1.5500001907348633,-1.6000003814697266,-2.1999998092651367,-0.5500001907348633,3.2000007629394496,0,0.2871795067420375,-2.5999984741210938,19.799999237060547,1.363633526264136,18.399999618530273,-2.3846205762258776,18.399999618530273,0.2871795067420375
2274,2003-09-23,20.200000762939453,20.200000762939453,19.600000381469727,19.600000381469727,4339810.0,0.03589747502253604,1.0,100.0,77.61194284787047,68.19222739522732,-2.426767989077735,-3.1578651250520053,-3.142072997019696,-4.010521645435286,8.118210370438844,0.7000007629394531,1.0132066347560524,2.8600008487701416,0.3215389230231196,5.398462774517165,1.5907698858966306,4.129231811643653,-3.8688441478839906,93.75003352762468,29.63270686095889,1.269230962873512,9,-2.2500009536743164,-2.3000011444091797,-2.90000057220459,-1.2500009536743164,3.299999237060547,1,0.2673267036918905,9.999961853172863,19.5,-2.5999984741210938,19.799999237060547,1.363633526264136,18.399999618530273,0.2673267036918905
2275,2003-09-24,19.399999618530273,20.799999237060547,19.100000381469727,20.299999237060547,5672990.0,-0.03960401555414428,-1.266668023005197,-1.4999984105438164,68.91890986284619,68.35634026990387,-1.4150047716899508,-2.1864320505647363,-2.33877961459487,-3.065878997569161,8.124213699592792,1.6999988555908203,1.1259896513215182,1.8799997329711928,-0.7087206314682568,4.468720097410644,0.5856395507514662,3.1743599151909194,-2.743335563196826,51.72414473489495,-12.835280311349095,1.2943601822197255,9,-0.6499996185302734,-1.3000001907348633,-2.5749993324279785,-1.1499996185302734,3.7000007629394567,2,0.35051552980001244,1.0,20.200000762939453,9.999961853172863,19.5,-2.5999984741210938,19.799999237060547,0.35051552980001244
2276,2003-09-25,19.200000762939453,20.0,18.799999237060547,20.0,3100660.0,-0.010309219563065741,2.0000047683761295,0.8888884179384096,67.10526480899284,69.14581366661905,-1.007411122236693,-1.8281345591929394,-2.124849490206252,-2.7321101940593344,8.137608681852742,1.2000007629394531,1.0873810648766025,1.520000839233397,-1.068719649297357,4.108721327764149,0.22564059496802003,2.814361083498774,-2.129003189433295,30.434825875597703,-33.722607492615346,1.2943602442653763,9,-0.4500007629394531,-1.100001335144043,-2.750000476837158,-0.9500007629394531,4.299999237060547,3,0.3020832815931924,-1.266668023005197,19.399999618530273,1.0,20.200000762939453,9.999961853172863,19.5,0.3020832815931924
2277,2003-09-26,17.899999618530273,19.299999237060547,17.700000762939453,19.100000381469727,4102600.0,-0.06770839024748843,1.0,1.5000023841880648,56.32183933245449,68.49021541077245,0.5196846326323055,-0.44875500854086425,-0.8031694634176212,-1.352441932201934,8.703397647142857,1.5999984741210938,1.0991882006144351,0.1549997329711914,-2.38435374257638,2.694353208518761,-1.1146770048025942,1.424676470744977,-0.4561018786686759,6.451579162390512,-54.7651550257671,1.269676737773785,9,0.8500003814697266,0.25,-1.0999994277954102,0.05000019073486328,5.800001144409176,4,0.3296089242606761,2.0000047683761295,19.200000762939453,-1.266668023005197,19.399999618530273,1.0,20.200000762939453,0.3296089242606761
2278,2003-09-29,18.5,18.5,17.600000381469727,18.5,3033170.0,0.03351957509812453,1.0,-0.0,54.21687051543435,67.75102761132945,0.19055061209440538,-0.9643059292303136,-1.3869670902031785,-1.8541069992054062,9.309628965380181,0.8999996185302734,1.1319064165778308,0.6700000762939453,-1.849899678098005,3.189899830685894,-0.5899498009020299,1.9299499534899205,2.299999237060547,28.124998137354183,-29.042721959039355,1.2599498771959745,9,0.5,-0.35000038146972656,-1.6999998092651367,-0.8999996185302734,4.29999923706055,0,0.3189188982989337,1.0,17.899999618530273,2.0000047683761295,19.200000762939453,-1.266668023005197,19.399999618530273,0.3189188982989337
2279,2003-09-30,18.200000762939453,18.700000762939453,17.899999618530273,18.600000381469727,2614080.0,-0.016216174976245723,1.6666687859415779,-100.0,56.96202470522423,66.30236333647488,0.7934658882654944,-0.5341767196344378,-1.0642456368786526,-1.445341592784935,9.45654357538861,0.8000011444091797,1.2362209178149968,0.270000839233397,-2.133593115651667,2.673594794118463,-0.9317961382091369,1.471797816675931,2.5359984970092775,18.750018626458154,-38.3736273509878,1.2017969774425328,9,0.9999990463256836,-0.05000114440917969,-1.4000005722045898,-0.6500005722045898,4.399999618530277,1,0.247252736887974,1.0,18.5,1.0,17.899999618530273,2.0000047683761295,19.200000762939453,0.247252736887974
2280,2003-10-01,18.5,18.899999618530273,18.299999237060547,18.399999618530273,2950180.0,0.01648347387278326,-2.9999872843909543,-0.2500011920940324,58.02468438098549,65.3421430825103,0.5689775172215334,-0.7132259302927508,-1.3343444145342502,-1.6225489628636964,10.18489551716906,0.6999988555908203,1.343058039520045,0.470000076293946,-1.8479847031840606,2.7879848557719527,-0.6889923134450591,1.6289924660329511,2.173279282379152,37.49999006589096,-17.811229560001642,1.1589923897390038,10,0.6999998092651367,-0.35000038146972656,-1.7249999046325684,-1.0500001907348633,5.0,2,0.2702702702702702,1.6666687859415779,18.200000762939453,1.0,18.5,1.0,17.899999618530273,0.2702702702702702
2281,2003-10-02,19.0,19.200000762939453,18.5,19.100000381469727,2975860.0,0.027027027027026973,3.666653951057621,-1.0,63.414637550294685,64.30740525680106,0.18219810493091515,-1.0795542808073755,-1.7851222111134888,-2.009973455974823,11.02680118462457,0.7000007629394531,1.4937283723476256,0.8500000953674309,-1.4038856897532064,3.1038858804880665,-0.2769427971928877,1.9769429879277496,1.6118137043609622,82.3529741756041,25.280602304191532,1.126942892560318,10,0.19999980926513672,-0.8500003814697266,-2.3000001907348633,-1.6999998092651367,4.79999923706055,3,0.21578949376156475,-2.9999872843909543,18.5,1.6666687859415779,18.200000762939453,1.0,18.5,0.21578949376156475
2282,2003-10-03,18.700000762939453,19.600000381469727,18.600000381469727,19.299999237060547,2965750.0,-0.01578943352950246,-1.5000023841880648,5.999961853172862,60.714293012813975,62.5878296685463,0.346155355190664,-0.647351707087573,-1.4448195415869414,-1.6251444539559508,12.011220980362955,1.0,1.4416093884989039,0.4450008392333977,-1.6977719694608027,2.587773647927598,-0.6263855651137042,1.5163872435804997,1.8515766749636846,55.00001907348633,-2.3779856827486867,1.071386404347101,10,0.4999990463256836,-0.5500011444091797,-2.0000009536743164,-1.4000005722045898,3.3999996185302734,4,0.25668444070726526,3.666653951057621,19.0,-2.9999872843909543,18.5,1.6666687859415779,18.200000762939453,0.25668444070726526
2283,2003-10-06,18.700000762939453,19.0,18.399999618530273,19.0,2181450.0,0.0,3.00001271568989,0.5,61.44579337667381,60.791590838413335,0.2466828807771826,-0.5246068360015954,-1.3972375308362217,-1.5586140558907218,12.979594490324352,0.6000003814697266,1.4289394322611777,0.3500007629394517,-1.687025251923675,2.3870267778025784,-0.6685122444921134,1.3685137703710168,1.7925451338350165,47.058869728146846,-9.996701545878977,1.018513007431564,10,0.4999990463256836,-0.5500011444091797,-1.9750008583068848,-1.4000005722045898,2.6999988555908203,0,0.26737966823558823,-1.5000023841880648,18.700000762939453,3.666653951057621,19.0,-2.9999872843909543,18.5,0.26737966823558823
2284,2003-10-07,18.700000762939453,18.700000762939453,18.399999618530273,18.600000381469727,1940140.0,0.0,5.0,-0.33333545261498165,52.238814892922285,58.93824695286624,0.012886954971982334,-0.47824364538148245,-1.4324930892546206,-1.500988523408573,13.156922422837592,0.3000011444091797,1.2318007673682025,0.3050006866455064,-1.7205989380184086,2.3306003113094214,-0.7077991256864529,1.3178004989774657,1.7346942235289227,30.769321057843964,-23.102044108740575,1.0127998123319581,10,0.09999942779541016,-0.5500011444091797,-1.9000005722045898,-1.4000005722045898,3.0999984741210938,1,0.2192512463553835,3.00001271568989,18.700000762939453,-1.5000023841880648,18.700000762939453,3.666653951057621,19.0,0.2192512463553835
2285,2003-10-08,19.5,19.799999237060547,18.700000762939453,18.799999237060547,3484070.0,0.04278070611879459,-1.4444472701533089,6.9999809265864315,57.33333774142907,57.85247727869249,-0.8620938597630818,-1.1480848298403359,-2.2333884046615466,-2.23173837703812,13.61245508416995,1.0999984741210938,1.0459346310341573,0.9849999427795417,-1.0015605044935185,2.971560390052602,-0.008280280856986622,1.97828016641607,0.878001094368404,78.57147722829471,24.78229359722112,0.9932802236365295,10,-0.8000001907348633,-1.3500003814697266,-2.6999998092651367,-2.1999998092651367,2.8999996185302734,2,0.15897437853690932,5.0,18.700000762939453,3.00001271568989,18.700000762939453,-1.5000023841880648,18.700000762939453,0.15897437853690932
2286,2003-10-09,19.399999618530273,20.200000762939453,19.100000381469727,19.799999237060547,3861060.0,-0.005128224690755245,-1.200004959115904,-0.5714274036653751,46.774196029330106,56.79162802278978,-0.8166160788825216,-0.9220914044983282,-2.1225694337603507,-2.051190074999223,14.797614334963013,1.1000003814697266,0.7658715625826922,0.7749996185302734,-1.1475813102713062,2.697580547331853,-0.18629084587051636,1.7362900829310632,0.9224414615801564,55.55552023430703,5.330753410350283,0.96129046440079,10,-0.4999990463256836,-1.25,-2.5249996185302734,-2.09999942779541,2.8999996185302734,3,0.21134023000461988,-1.4444472701533089,19.5,5.0,18.700000762939453,3.00001271568989,18.700000762939453,0.21134023000461988
2287,2003-10-10,20.700000762939453,20.799999237060547,19.0,19.700000762939453,8688300.0,0.06701036958616524,2.0000063578449447,-2.5000023841880648,58.33333774849174,57.24901327090727,-1.8748262870726577,-2.0184186980313044,-3.399646548900698,-3.2351219674229874,16.171933111952875,1.7999992370605469,0.6202986098713659,1.8800006866455092,-0.05428866026072754,3.814290033551746,0.9128560131923926,2.847145360098626,-3.1000003814697266,95.83339624935726,46.81096432585512,0.9671446734531177,10,-1.350001335144043,-2.5500011444091797,-3.825000762939453,-3.40000057220459,0.7999992370605469,4,0.1497583748726823,-1.200004959115904,19.399999618530273,-1.4444472701533089,19.5,5.0,18.700000762939453,0.1497583748726823
2288,2003-10-13,22.79999923706055,22.899999618530273,21.0,21.0,11420750.0,0.10144919790925133,-1.1111115820615904,1.7999992370605504,65.11627288042521,58.1550408459296,-3.688623110278897,-3.8511932869700303,-5.461517597407809,-5.19608114758325,17.975505384148065,2.1999988555908203,0.5518834112305306,3.6849991798400907,1.2490621244203908,6.120936235259791,2.4670306521302408,4.902967707549941,-5.135998878479008,97.77776930067283,52.165330038169984,1.21796852770985,10,-2.1999998092651403,-3.5999994277954137,-5.92499923706055,-5.499999046325687,-0.5000000000000036,0,-0.03070170521992832,2.0000063578449447,20.700000762939453,-1.200004959115904,19.399999618530273,-1.4444472701533089,19.5,-0.03070170521992832
2289,2003-10-14,23.29999923706055,24.399999618530273,22.79999923706055,23.0,10854920.0,0.021929825295224914,-3.57142467888462,0.1666663134538088,73.49398116412189,59.87385159961142,-3.7873945128515665,-4.0467399011177285,-5.952255748694132,-5.579866973423609,20.069028343329332,1.600000381469723,0.6997852093982502,3.8599991798400914,1.0230998831370535,6.696898476543129,2.4415495314885725,5.27844882819161,-5.426558908081059,80.70174381893442,34.3809556836563,1.4184496483515183,10,-1.899999618530277,-3.3499994277954137,-6.42499923706055,-5.999999046325687,-2.199998855590824,1,-0.08154505067571727,-1.1111115820615904,22.79999923706055,2.0000063578449447,20.700000762939453,-1.200004959115904,19.399999618530273,-0.08154505067571727
2290,2003-10-15,21.899999618530273,26.29999923706055,21.700000762939453,23.20000076293945,7935610.0,-0.060085822505241304,-4.411766553833834,-4.333348168304808,64.2105231456803,59.96228333243204,-2.0723114178658726,-2.499221035902341,-4.568742791811591,-4.08338800299196,21.342313517661204,4.599998474121097,0.8140968168460603,2.2849995613098137,-0.7092224401783689,5.279221562797996,0.7878885605657224,3.782110562053905,-3.6349657321777364,39.72602632350411,-8.24879736544272,1.4971110007440909,10,0.4499998092651367,-1.0,-4.799999475479126,-4.59999942779541,-1.6999988555908203,2,-0.004566227543908896,-3.57142467888462,23.29999923706055,-1.1111115820615904,22.79999923706055,2.0000063578449447,20.700000762939453,-0.004566227543908896
2291,2003-10-16,23.70000076293945,24.10000038146973,21.100000381469727,21.299999237060547,10868390.0,0.08219183450972012,-1.142857726739539,-1.8461533947107824,79.00001125335905,61.99402980360371,-3.5039872743613216,-4.09157807525877,-6.287283348214604,-5.786640400280902,22.48435710596618,3.0000000000000036,0.9912777551554051,3.8200006484985316,0.374424087912022,7.265577209085041,2.097212368205277,5.542788928791786,-4.7921696485302725,64.38357882393385,10.695486901711845,1.7227882802932548,10,-1.3500013351440394,-2.800001144409176,-6.600000619888302,-6.400000572204586,-3.800001144409176,3,-0.05485236719663045,-4.411766553833834,21.899999618530273,-3.57142467888462,23.29999923706055,-1.1111115820615904,22.79999923706055,-0.05485236719663045
2292,2003-10-17,24.10000038146973,24.79999923706055,23.5,24.0,8159050.0,0.016877620491716483,-1.3636341567874777,0.04166679912135016,78.5714383028018,63.89687923984016,-3.4167507381312703,-4.377343685525133,-6.541466543237551,-6.0865830810335595,23.01276240655507,1.2999992370605504,1.170521764022773,4.005000209808355,0.0775129633727012,7.932487456244008,2.041256586590528,5.968743833026181,-4.600795817248443,58.490581655046256,1.504119399131298,1.963743623217827,10,-1.75000095367432,-2.60000038146973,-7.525000095367435,-6.800000190734867,-5.0000000000000036,4,-0.07468884298413492,-1.142857726739539,23.70000076293945,-4.411766553833834,21.899999618530273,-3.57142467888462,23.29999923706055,-0.07468884298413492
2293,2003-10-20,25.10000038146973,25.899999618530273,24.399999618530273,24.79999923706055,11239920.0,0.041493775276820744,-1.7272717814803271,2.9999999999998934,82.85714700919505,67.29891614164825,-3.8145835341288716,-5.203058179868133,-7.41003776102194,-6.973308540847881,24.59989393829288,1.7999992370605433,1.3079129919061039,4.7250001907348675,0.22009075139449408,9.229909630075241,2.472545471064681,6.977454910405054,-5.056732243421301,76.92309385221054,14.476214091189291,2.252454719670187,10,-2.60000038146973,-3.60000038146973,-8.675000190734867,-7.800000190734867,-5.700000762939457,0,-0.14342630783892174,-1.3636341567874777,24.10000038146973,-1.142857726739539,23.70000076293945,-4.411766553833834,21.899999618530273,-0.14342630783892174
2294,2003-10-21,25.60000038146973,26.10000038146973,24.70000076293945,25.5,9851760.0,0.019920318422350647,1.5454529691339045,0.3333333333333452,83.17757542450542,70.17049810643451,-3.6128144460465883,-5.562977746715205,-7.7829843144845405,-7.39589441135584,25.92365440892958,1.3999996185302805,1.5358430800964555,4.955000209808354,-0.11730841890913624,10.027308838525842,2.4188458954496106,7.491154524167097,-5.056193755500331,86.53848058373686,20.071143024808805,2.536154314358744,10,-2.9500007629394567,-4.10000038146973,-8.825000286102298,-8.300000190734867,-5.800001144409183,1,-0.12890629278263022,-1.7272717814803271,25.10000038146973,-1.3636341567874777,24.10000038146973,-1.142857726739539,23.70000076293945,-0.12890629278263022
2295,2003-10-22,26.20000076293945,26.79999923706055,25.0,25.5,9163210.0,0.023437514551914784,-1.1176452108741304,6.999980926586147,83.33333922021222,74.23262512764363,-3.534123891079968,-5.931531261711445,-8.259234781868969,-7.970090787381768,27.034584662857757,1.7999992370605504,1.8107801418383396,5.215000534057612,-0.3896122246612457,10.819613292776472,2.4126941546981833,8.017306913417041,-5.195698728082757,89.47370886693083,23.982420712243638,2.80230637935943,10,-3.300001144409176,-4.20000076293945,-9.425000667572018,-8.900000572204586,-5.400001525878903,2,-0.19465649744116797,1.5454529691339045,25.60000038146973,-1.7272717814803271,25.10000038146973,-1.3636341567874777,24.10000038146973,-0.19465649744116797
2296,2003-10-23,25.0,26.5,24.20000076293945,26.399999618530273,9356500.0,-0.04580155450365031,1.874998360872664,-1.9999972752192188,76.92307190703877,76.29815114525995,-1.627359796271417,-4.505741547859547,-6.93720541166579,-6.81487059242388,28.21371686992683,2.2999992370605504,2.199742138426789,3.7249998092651353,-2.08710190939669,9.53710152792696,0.8189489499342208,6.63105066859605,-3.4161282449229233,45.45455596335573,-20.481290335066333,2.906050859330913,10,-1.1000003814697266,-2.8000001907348633,-7.575000286102295,-7.699999809265137,-3.0,3,-0.19199996948242193,-1.1176452108741304,26.20000076293945,1.5454529691339045,25.60000038146973,-1.7272717814803271,25.10000038146973,-0.19199996948242193
2297,2003-10-24,23.79999923706055,25.0,21.899999618530273,23.70000076293945,12680400.0,-0.04800003051757795,1.4800003051757813,-0.07142750097752151,69.76743360801123,76.81494678165842,0.06550865807213313,-2.9945988579466736,-5.620156580820758,-5.625568371762871,29.747759146230567,3.1000003814697266,2.4917237955561724,2.2299990653991735,-3.458437809709771,7.918435940508118,-0.6142193721553006,5.074217502953648,3.0,38.77550543769572,-28.327547785144027,2.8442184375544723,10,0.1500005722045863,-1.5999994277954137,-6.374999523162845,-6.499999046325687,-2.0000000000000036,4,-0.1638655354432672,1.874998360872664,25.0,-1.1176452108741304,26.20000076293945,1.5454529691339045,25.60000038146973,-0.1638655354432672
2298,2003-10-27,24.399999618530273,25.60000038146973,24.10000038146973,24.70000076293945,10056100.0,0.025210100869895058,-2.3333347461847977,-3.000057221331864,71.11110388987451,76.55018264007535,-0.316999700040995,-3.299067582257102,-6.090499755520526,-6.228096803842785,31.5279666424568,1.8000011444091797,2.9403535084731267,2.5349994659423842,-3.094724055927749,8.164722987812517,-0.27986229499268234,5.349861226877451,2.3019996261596702,51.020412135253565,-19.824401639964535,2.8148617609350675,10,-0.4499998092651367,-2.1999998092651367,-6.474999904632568,-7.09999942779541,-3.299999237060547,0,-0.21721308688199847,1.4800003051757813,23.79999923706055,1.874998360872664,25.0,-1.1176452108741304,26.20000076293945,-0.21721308688199847
2299,2003-10-28,22.70000076293945,25.20000076293945,22.5,24.899999618530273,11300790.0,-0.06967208533477931,-1.0769233590751974,7.333301544310817,61.11111258283058,76.2058036886476,1.440413848408955,-1.3119170414499841,-4.268253225923953,-4.554907502302708,32.8869232383806,2.7000007629394496,3.1895555623569436,0.610000610351559,-4.756523177244798,5.976524397947916,-2.0732612834466195,3.2932625041497374,3.9059584892273023,16.32655523857227,-51.32916873759437,2.6832618937981776,10,1.2499990463256871,-0.5000009536743129,-4.7750010490417445,-5.400000572204586,-1.2000007629394496,1,-0.1453744948677198,-2.3333347461847977,24.399999618530273,1.4800003051757813,23.79999923706055,1.874998360872664,25.0,-0.1453744948677198
2300,2003-10-29,23.5,24.20000076293945,21.200000762939453,21.399999618530273,15165320.0,0.03524225595475072,-1.4000018310560816,-0.9545461244823048,63.57615986056903,74.49204242278206,0.9959805330232641,-1.8109720293455034,-4.924516863253736,-5.361369364043156,33.90975616006935,2.9999999999999964,3.2326505235309604,1.1599998474121094,-3.962663766837572,6.282663461661791,-1.4013319597127314,3.72133165453695,3.0118400594940233,43.3962182669324,-24.724737671618733,2.56133180712484,10,0.5,-1.3000001907348633,-5.575000286102295,-6.199999809265137,-2.299999237060547,2,-0.15744684097614692,-1.0769233590751974,22.70000076293945,-2.3333347461847977,24.399999618530273,1.4800003051757813,23.79999923706055,-0.15744684097614692
2301,2003-10-30,23.10000038146973,24.29999923706055,23.10000038146973,24.20000076293945,5085350.0,-0.01702126036299023,-1.1818153444410484,-0.5238096103105765,58.45070356320962,72.25640522949405,1.454920024824851,-1.1468617216241555,-4.3727947763327215,-4.967030516376614,34.792023242925055,1.1999988555908203,3.152464810623787,0.5550002098083517,-4.3273954719900765,5.43739589160678,-1.8861976310908624,2.996198050707566,3.1993661061621097,43.1818132558141,-20.548301101544013,2.441197840899213,10,0.8999996185302699,-0.9000005722045934,-4.675000667572025,-5.700000762939457,-1.8000011444091832,3,-0.09956714746438655,-1.4000018310560816,23.5,-1.0769233590751974,22.70000076293945,-2.3333347461847977,24.399999618530273,-0.09956714746438655
2302,2003-10-31,23.5,23.60000038146973,22.70000076293945,23.399999618530273,7948940.0,0.017316000516222507,4.999974568781814,-0.09090940617321899,52.800003051757805,68.91672256755658,1.0737792559177208,-1.2319838764876145,-4.619743285401842,-5.373615838692793,35.361695991518374,0.8999996185302805,3.2705550498502056,0.714999866485595,-3.8319596880455222,5.261959421016712,-1.5584799107799654,2.9884796437511554,2.5953918586441453,52.2727144651165,-6.855216594279973,2.2734797772655586,10,0.5,-1.3000001907348633,-5.075000286102295,-6.100000381469727,-1.8999996185302734,4,-0.06382978723404253,-1.1818153444410484,23.10000038146973,-1.4000018310560816,23.5,-1.0769233590751974,22.70000076293945,-0.06382978723404253
2303,2003-11-03,23.70000076293945,24.10000038146973,23.5,23.79999923706055,3543270.0,0.008510670763380856,-1.4000015258789205,-0.9999809265865022,51.63935041337867,65.41247534409806,0.7311973842428721,-1.0942960396084835,-4.6676609082847555,-5.572719316706095,36.25003952805112,0.6000003814697301,3.074085546310201,0.6650006294250446,-3.4671710170154846,4.797172275865574,-1.4010851937952182,2.7310864526453074,2.199575451876509,62.499999999999964,5.848984684378742,2.0660858232202637,11,0.2999992370605504,-1.5000009536743129,-5.250000953674313,-6.300001144409176,-2.4999999999999964,0,-0.08016883817362586,4.999974568781814,23.5,-1.1818153444410484,23.10000038146973,-1.4000018310560816,23.5,-0.08016883817362586
2304,2003-11-04,22.79999923706055,23.70000076293945,22.70000076293945,23.60000038146973,6683970.0,-0.037974746704914186,-1.0000038147045132,8.000133516441027,53.8461513381352,62.13612113497838,1.3323620657887574,0.1355668025155019,-3.619674940154372,-4.6514974174076364,37.01953768446316,1.0,2.830343351185327,-0.44000082015990927,-4.039065273257972,3.159063632938153,-2.2395330467089423,1.3595314063891237,2.9115939596803493,51.6128794087463,-6.882474731425461,1.7995322265490314,11,1.0500011444091761,-0.44999980926514027,-4.224999427795414,-5.399999618530277,-1.0999984741210973,1,-0.07456135581037826,-1.4000015258789205,23.70000076293945,4.999974568781814,23.5,-1.1818153444410484,23.10000038146973,-0.07456135581037826
2305,2003-11-05,22.60000038146973,23.20000076293945,22.0,22.79999923706055,5379080.0,-0.008771879924703185,1.3999969482480352,0.2499982118632147,44.554453762754946,58.53960800783574,1.0817563992577632,0.6110464689546902,-3.2709645278628052,-4.4200487222759755,36.98656516332512,1.2000007629394496,2.4075413699381727,-0.7949996948242166,-3.956262183869999,2.3662627942215657,-2.375630939347108,0.7856315496986745,2.931129117919113,26.086981760765443,-30.355562904365048,1.5806312445228907,11,0.8000001907348597,-0.05000114440918324,-3.925000667572025,-5.200000762939457,-0.7000007629394567,2,-0.048672582429319156,-1.0000038147045132,22.79999923706055,-1.4000015258789205,23.70000076293945,4.999974568781814,23.5,-0.048672582429319156
2306,2003-11-06,23.5,23.70000076293945,22.60000038146973,22.899999618530273,3055250.0,0.039822991298186006,1.1999965667790107,-3.000019073595468,47.169809623221255,56.028760898414625,-0.05966919989258557,0.035792854704823185,-4.015175983413954,-5.30539979498208,36.73410082265887,1.1000003814697195,1.9278345354278414,-0.10000009536743093,-2.6414461678611687,2.441445977126307,-1.370723131614298,1.1707229408794362,1.8578843499308668,71.42855845341289,14.615318301047651,1.2707230362468684,11,-0.09999942779541016,-0.9000005722045898,-4.825000286102295,-6.100000381469727,-1.1000003814697266,3,-0.09787230796002322,1.3999969482480352,22.60000038146973,-1.0000038147045132,22.79999923706055,-1.4000015258789205,23.70000076293945,-0.09787230796002322
2307,2003-11-07,23.79999923706055,24.20000076293945,23.5,23.899999618530273,3597600.0,0.012765924981299914,-1.0000054495764215,-0.16666719648538855,43.434337401509026,52.953564621929566,-0.4019363367197144,-0.021138156184232315,-4.172031790665894,-5.584067127470103,36.20620801084956,0.7000007629394496,1.3691884118752782,0.04499921798706552,-2.0987558575625656,2.1887542935366966,-1.0268783197877518,1.1168767557618828,1.3915697693906601,81.81811876535662,26.410633963639214,1.071877537774816,11,-0.5999984741210973,-1.1999998092651403,-5.124999523162845,-6.399999618530277,-1.0999984741211009,4,-0.10504202017397923,1.1999965667790107,23.5,1.3999969482480352,22.60000038146973,-1.0000038147045132,22.79999923706055,-0.10504202017397923
2308,2003-11-10,22.100000381469727,23.79999923706055,21.799999237060547,23.10000038146973,6959270.0,-0.07142852563388502,-1.4999964237264338,9.999961853173254,34.23423206696816,49.967244564611526,1.0476714196333639,1.7114780366693694,-2.3521398803869786,-3.8596315052146686,34.64026511124019,2.0000000000000036,0.8790865732983733,-1.6199996948242195,-3.850506130151352,0.6105067405029132,-2.735252912487784,-0.5047464771606549,2.9319058952410124,12.500039736404606,-37.35979017221376,1.1152532176635657,11,0.6499996185302734,0.4999990463256836,-3.4250006675720215,-4.700000762939453,-0.6000003814697266,0,-0.022624433998618243,-1.0000054495764215,23.79999923706055,1.1999965667790107,23.5,1.3999969482480352,22.60000038146973,-0.022624433998618243
2309,2003-11-11,21.399999618530273,21.700000762939453,20.899999618530273,21.299999237060547,4226870.0,-0.03167424212021219,1.2857088361675517,-0.1000003814697262,28.57142127289987,46.07782916598161,1.7253090369802706,2.384069707031042,-1.5185654942480653,-3.126242621765698,32.59423029036094,1.2000007629394531,0.5082981715705834,-2.2250004768371596,-4.681249501680838,0.23124854800651917,-3.453124989258999,-0.9968759644153202,3.478630437629615,15.151509897113044,-28.470660512026427,1.2281245124218394,11,1.1999998092651367,1.1999998092651367,-2.7249999046325684,-4.0,0.39999961853027344,1,-0.009345741082053105,-1.4999964237264338,22.100000381469727,-1.0000054495764215,23.79999923706055,1.1999965667790107,23.5,-0.009345741082053105
2310,2003-11-12,21.799999237060547,22.399999618530273,21.5,21.600000381469727,3295640.0,0.018691571292548614,-3.5000023841880648,1.9999809265864312,34.615377561578924,43.429459610244876,1.183234429448735,2.082990173222772,-1.7872608120442344,-3.498172753085754,29.735100275455206,1.0,0.038277796449811774,-1.8200008392333977,-4.291395417886637,0.6513937394198415,-3.0556981285600173,-0.5843035499067781,2.8399129928415654,27.272706255118802,-15.451874982059035,1.2356972893266203,11,0.7500009536743164,0.9500007629394531,-3.3249993324279785,-4.399999618530273,0.3000011444091797,2,-0.004587086129392737,1.2857088361675517,21.399999618530273,-1.4999964237264338,22.100000381469727,-1.0000054495764215,23.79999923706055,-0.004587086129392737
2311,2003-11-13,22.399999618530273,22.5,21.600000381469727,22.100000381469727,4075340.0,0.02752295424165485,2.5999984741210938,1.500004768398867,42.857142857142826,42.324697366398766,0.5291416313228474,1.4552128522797965,-2.249501430092799,-4.053556000623498,27.274058267520385,0.8999996185302734,-0.15418387856858118,-1.1550004005432122,-3.6852181521228218,1.3752173510363974,-2.4201092763330188,0.1101084752465944,2.015517854689527,45.45452969133913,2.1382807022072114,1.2651088757898052,11,0.15000057220458984,0.5,-3.9749999046325684,-5.0,-0.5,3,-0.022321428951560196,-3.5000023841880648,21.799999237060547,1.2857088361675517,21.399999618530273,-1.4999964237264338,22.100000381469727,-0.022321428951560196
2312,2003-11-14,22.299999237060547,22.79999923706055,21.899999618530273,22.60000038146973,2023600.0,-0.004464302820210819,1.5714316854722308,-1.0000063578449567,38.70967212667587,40.88806644565401,0.49284936799958246,1.4898318559154617,-2.010062990474651,-3.9026801672077767,24.40920621891773,0.899999618530277,-0.47733119923319123,-1.1650007247924812,-3.7412284953000494,1.411227045715087,-2.4531146100462635,0.12311316046130116,1.9045871648778814,48.275855265104994,5.688998265805111,1.288113885253784,11,0.2500009536743164,0.6000003814697266,-3.7749991416931152,-4.899999618530273,-0.2999992370605469,4,0.00448432219242112,2.5999984741210938,22.399999618530273,-3.5000023841880648,21.799999237060547,1.2857088361675517,21.399999618530273,0.00448432219242112
2313,2003-11-17,21.5,23.0,21.399999618530273,22.0,3102530.0,-0.035874406476706144,-3.5714246788845836,1.666660308862124,42.85713636956072,39.667064782479066,1.0593635620891213,2.114722501942051,-1.083494392923484,-3.047957362739872,21.186974698634142,1.6000003814697266,-0.7006637873344737,-1.7849999427795424,-4.383198046603582,0.8131981610444967,-3.084098994691562,-0.48590089086752286,2.5063111949339394,28.571441546586986,-16.620986528704503,1.2990990519120196,11,1.0500001907348633,2.34999942779541,-2.750000476837158,-4.100000381469727,2.5,0,0.055813988973927975,1.5714316854722308,22.299999237060547,2.5999984741210938,22.399999618530273,-3.5000023841880648,21.799999237060547,0.055813988973927975
2314,2003-11-18,22.299999237060547,22.299999237060547,21.0,21.799999237060547,2685650.0,0.03720926684002546,4.1999969482421875,-1.0,42.857136369560685,39.47847396101304,0.20224928956123378,1.1118230615672715,-1.777256543532669,-3.796009085753454,17.815669741805227,1.2999992370605469,-0.8424538728974085,-0.8200006484985352,-3.2099800612428133,1.569978764245743,-2.0149903548706725,0.37498905787360215,1.5199332632891718,64.99996185302734,18.771482275879052,1.1949897063721389,11,0.2500009536743164,1.5500001907348633,-2.3999996185302734,-3.84999942779541,1.2000007629394531,1,-0.035874406476706144,-3.5714246788845836,21.5,1.5714316854722308,22.299999237060547,2.5999984741210938,22.399999618530273,-0.035874406476706144
2315,2003-11-19,21.100000381469727,21.299999237060547,20.0,21.299999237060547,8109130.0,-0.05381160971505916,12.000066757584138,-0.3999977111816406,39.13043117703349,38.585209689214395,1.3042531730866358,2.013379288856875,-0.4602078065749602,-2.5553034019321856,14.265984570771506,2.299999237060547,-1.0248836977204938,-1.7649994850158706,-3.8386689996523735,0.3086700296206324,-2.8018342423341203,-0.7281647276976209,2.544736145970827,36.66667938232422,-9.536275125655791,1.0368347573182513,11,1.0,2.299999237060547,-0.4250006675720215,-1.9000005722045898,4.699998855590824,2,0.033175300613054404,4.1999969482421875,22.299999237060547,-3.5714246788845836,21.5,1.5714316854722308,22.299999237060547,0.033175300613054404
2316,2003-11-20,20.200000762939453,21.299999237060547,20.0,20.899999618530273,5151830.0,-0.042654009585737396,-1.3636341567874712,3.500014305196601,32.98968930264165,37.42469323378469,1.8851657505160588,2.672349751077121,0.5455731297071154,-1.621013866250685,11.295336921011126,1.2999992370605469,-1.209495638737092,-2.424999141693114,-4.568164286676367,-0.2818339967098602,-3.496581714184739,-1.3534165692014888,3.1531568423058545,6.6666920979817705,-37.16699273665895,1.0715825724916264,11,1.6999988555908203,3.1999988555908203,1.4249987602233887,-0.05000114440917969,10.299999237060547,3,0.09405938350339893,12.000066757584138,21.100000381469727,4.1999969482421875,22.299999237060547,-3.5714246788845836,21.5,0.09405938350339893
2317,2003-11-21,19.899999618530273,20.700000762939453,19.899999618530273,20.399999618530273,3246190.0,-0.014851541241502675,-2.2000045776367188,0.7142868820520925,30.612233776389786,37.022248979275986,1.7587224828977028,2.809222096262573,0.9629457516111408,-1.2992961949859634,10.05181590484024,0.8000011444091797,-1.2757053229854662,-2.5300003051757827,-4.91865763604568,-0.1413429743058856,-3.724328970610731,-1.3356716397408341,3.184905378295408,0.0,-39.75933442109617,1.1943286654349492,11,1.5500001907348633,3.4499998092651367,1.7249999046325684,0.25,11.700000762939457,4,0.1005025144893803,-1.3636341567874712,20.200000762939453,12.000066757584138,21.100000381469727,4.1999969482421875,22.299999237060547,0.1005025144893803
2318,2003-11-24,19.100000381469727,20.100000381469727,18.799999237060547,19.700000762939453,5476680.0,-0.040200967457085346,-1.1666637526682953,1.2000007629394531,30.927831199952962,37.28407230450409,2.3338485771999373,3.3642888834482036,1.870216546336568,-0.4931889029690417,8.703877628135691,1.3000011444091797,-1.4776485379284345,-3.064999580383301,-5.697008891619362,-0.4329902691472398,-4.381004236001331,-1.7489949247652703,3.666414077526415,8.571461268833705,-28.462078970157936,1.3160046556180307,11,1.7999992370605469,3.6999988555908203,2.8249993324279785,1.0499992370605469,19.100000381469727,0,0.15183243772831378,-2.2000045776367188,19.899999618530273,-1.3636341567874712,20.200000762939453,12.000066757584138,21.100000381469727,0.15183243772831378
2319,2003-11-25,19.399999618530273,19.799999237060547,19.100000381469727,19.299999237060547,5333850.0,0.015706766024549346,-1.800006103538908,-0.1666671964853945,33.67345786898454,37.1794145608825,1.9224842629155567,2.955938184326861,1.6864103958338035,-0.7724998871686637,8.366132723462574,0.6999988555908203,-1.6785224798498284,-2.6000002861022935,-5.491730690742234,0.29173011853764663,-4.045865488422262,-1.1541350837823252,2.8904450138335953,24.000015258789062,-13.822590409857682,1.4458652023199698,11,1.5,3.3999996185302734,2.6000003814697266,0.75,15.600000381469727,1,0.23711342638769684,-1.1666637526682953,19.100000381469727,-2.2000045776367188,19.899999618530273,-1.3636341567874712,20.200000762939453,0.23711342638769684
2320,2003-11-26,19.799999237060547,20.0,19.399999618530273,19.700000762939453,2699070.0,0.02061853744307318,1.4000015258789062,0.9999809265864312,30.10751298843533,35.762789019915004,1.3510244643289795,2.3869092250070096,1.3580668580592032,-1.150871964304006,8.720631111548215,0.6000003814697266,-1.6239640344883313,-2.0150006294250495,-4.9752815496381295,0.9452802907880304,-3.4951410895315895,-0.5348601693185095,2.0715919478669242,40.0,6.162774021333284,1.4801404601065395,11,1.1000003814697266,3.0,2.27500057220459,1.0500001907348633,13.79999923706054,2,0.18686873260146375,-1.800006103538908,19.399999618530273,-1.1666637526682953,19.100000381469727,-2.2000045776367188,19.899999618530273,0.18686873260146375
2321,2003-11-28,20.799999237060547,20.899999618530273,19.799999237060547,20.0,2069090.0,0.05050505245112613,1.2000007629394531,8.000114442664225,34.9999942779519,35.350602592279,0.11197153954201866,1.270925006496764,0.44282041934277316,-2.134386890454117,8.795487117145148,1.1000003814697266,-1.4128407179314877,-0.9000005722045898,-3.8286251655752537,2.028624021166074,-2.3643128688899218,0.5643117244807421,0.7030009141228923,95.23807793788403,64.68299146767038,1.4643122966853312,11,0.10000038146972656,1.8500003814697266,1.6500005722045898,0.3000001907348633,10.900001525878903,4,0.240384624201871,1.4000015258789062,19.799999237060547,-1.800006103538908,19.399999618530273,-1.1666637526682953,19.100000381469727,0.240384624201871
2322,2003-12-01,22.0,22.200000762939453,21.200000762939453,21.600000381469727,6608860.0,0.05769234648823174,1.4999964237264294,0.5,49.4736820971202,36.085774339785615,-1.2684504444809654,-0.049765370922649765,-0.701868311011026,-3.3075638624510297,8.789800387419538,1.4000015258789062,-1.2977061631096483,0.37500019073486257,-2.4339141517056895,3.1839145331754146,-1.0294569804854135,1.7794573619551386,-3.200000762939453,94.11762725936565,58.74733896740372,1.4044571712202767,12,-1.4500007629394531,0.19999980926513672,1.049999713897705,-0.9000005722045898,11.599998474121087,0,0.38636363636363646,1.2000007629394531,20.799999237060547,1.4000015258789062,19.799999237060547,-1.800006103538908,19.399999618530273,0.38636363636363646
2323,2003-12-02,21.799999237060547,22.399999618530273,21.799999237060547,22.100000381469727,3296390.0,-0.009090943769975102,-2.9999872843909543,-0.7500035762820971,52.22222057389589,37.12633925137841,-1.14145585312788,0.0006257375517506603,-0.4380677757999223,-3.0816299828251417,8.481472183239761,0.6000003814697266,-1.3475158469465214,0.26999950408935547,-2.3666648368460557,2.9066638450247666,-1.04833266637835,1.588331674557061,-2.9319999694824226,81.81816605496634,42.07727367509498,1.3183321704677062,12,-1.1999998092651367,0.40000057220458984,1.2750005722045898,-0.6999998092651367,12.60000228881836,1,0.4495413526322025,1.4999964237264294,22.0,1.2000007629394531,20.799999237060547,1.4000015258789062,19.799999237060547,0.4495413526322025
2324,2003-12-03,21.100000381469727,22.399999618530273,20.799999237060547,22.399999618530273,4384640.0,-0.03211004037104759,1.461540493035239,4.3333142599197645,46.236564211935615,37.915909588589756,-0.7035651068704425,0.5973618698535574,0.29634564793407137,-2.357908470658522,8.854485046275101,1.6000003814697266,-1.3734398757110462,-0.34499940872192525,-2.9181193833652834,2.228120565921433,-1.6315593960436026,0.9415605785997521,-2.0907210998535177,56.66669209798177,14.714620796248148,1.2865599873216789,12,-0.5000009536743164,0.8999996185302734,1.9749994277954102,-9.5367431640625e-07,11.899999618530273,2,0.8104265437116842,-2.9999872843909543,21.799999237060547,1.4999964237264294,22.0,1.2000007629394531,20.799999237060547,0.8104265437116842
2325,2003-12-04,21.5,22.200000762939453,21.299999237060547,22.0,4017110.0,0.018957327549697922,1.0,0.3846156103372488,45.05494528527344,39.25649358665996,-1.163178459528428,0.1167114585545832,-0.0380914443216156,-2.726828454360266,9.460841112868662,1.1000003814697266,-1.3927892989598547,0.11000022888183736,-2.405551150828856,2.625551608592531,-1.1477754609735094,1.367775918737184,-2.35509190490723,65.38463513526402,22.88932480434424,1.2577756898553465,12,-0.9000005722045898,0.049999237060546875,1.5749998092651367,-0.40000057220458984,10.10000038146973,3,0.627906976744186,1.461540493035239,21.100000381469727,-2.9999872843909543,21.799999237060547,1.4999964237264294,22.0,0.627906976744186
2326,2003-12-05,21.200000762939453,22.100000381469727,21.100000381469727,21.600000381469727,2145670.0,-0.013953452886537043,-2.333331214058422,0.7999992370605469,44.08602679805639,40.75358170017847,-0.789428662030506,0.24829590135428958,0.3317836062602808,-2.3907916834103133,10.047003317091779,1.0,-1.4885421546240565,-0.07499904632568288,-2.386412050781008,2.236413958129642,-1.2307055485533454,1.0807074559019796,-1.9248890069091829,25.000089406945847,-16.071516456737314,1.1557065022276627,12,-0.600001335144043,0.34999847412109375,1.8999991416931152,-0.10000133514404297,11.0999984741211,4,0.5849055313648173,1.0,21.5,1.461540493035239,21.100000381469727,-2.9999872843909543,21.799999237060547,0.5849055313648173
2327,2003-12-08,21.299999237060547,21.600000381469727,21.200000762939453,21.299999237060547,2841930.0,0.004716908986904578,-3.0000572213321126,-0.0,48.83720414453808,42.74351202735459,-0.7486850413889989,-0.05122581007875482,0.3461729588936606,-2.442628291398904,10.387826149084232,0.39999961853027344,-1.4499851846257066,0.14999942779541087,-1.8336174562433882,2.13361631183421,-0.8418090142239869,1.1418078698148086,-1.8998919665302765,31.24999254942118,-10.931762124689257,0.991808442019399,12,-0.5499992370605469,0.20000076293945312,1.8000006675720215,-0.19999980926513672,10.000000000000004,0,0.4882629999246013,-2.333331214058422,21.200000762939453,1.0,21.5,1.461540493035239,21.100000381469727,0.4882629999246013
2328,2003-12-09,21.600000381469727,22.0,21.5,21.899999618530273,1762770.0,0.014084561274875451,1.0,-100.0,45.679017578462116,44.077463106185434,-0.7339503627078159,-0.41171517845075556,0.14706134498336354,-2.6986209822768537,10.613546517255346,0.7000007629394531,-1.2504121310802283,0.47500057220458913,-1.4704391781294284,2.4204403225386066,-0.4977193029624196,1.4477204473715979,-2.079897417019456,50.000059604630565,10.26245643445219,0.9727198751670085,12,-0.7000007629394531,-0.10000038146972656,1.4999995231628418,-0.5000009536743164,9.899999618530273,1,0.5555554574409154,-3.0000572213321126,21.299999237060547,-2.333331214058422,21.200000762939453,1.0,21.5,0.5555554574409154
2329,2003-12-10,21.200000762939453,21.799999237060547,21.0,21.799999237060547,3626940.0,-0.018518500530834592,1.6666709052299633,2.0,50.68493437019978,46.36384325971482,-0.057853082274796463,-0.028951581497377532,0.6550539387966197,-2.2517019430815886,10.52645436812881,0.7999992370605469,-0.9923854399334324,0.085000896453856,-1.856539209869652,2.026541002777364,-0.885769156707898,1.05577094961561,-1.5647019323259812,16.66671964853945,-22.49025380882017,0.9707700531617546,12,-0.10000133514404297,0.2999992370605469,1.8999991416931152,-0.05000114440917969,9.19999885559082,2,0.6226415230142297,1.0,21.600000381469727,-3.0000572213321126,21.299999237060547,-2.333331214058422,21.200000762939453,0.6226415230142297
2330,2003-12-11,21.700000762939453,21.799999237060547,21.299999237060547,21.5,2521480.0,0.023584904811610574,1.500014305196601,-0.33333545261498165,60.869568822966464,49.238240431383105,-0.2905490899225569,-0.5658381521437263,0.2614121872384203,-2.699802021074877,10.8480022447566,0.5999984741210938,-0.6462854380376442,0.5900008201599114,-1.3446144606548955,2.5246161009747183,-0.37730682024749385,1.5573084605673166,-1.9541139008093076,63.63641092598276,19.528186760687568,0.9673076404074044,12,-0.10000133514404297,-0.20000076293945312,1.3999991416931152,-0.5500011444091797,8.599998474121097,3,0.5207372737220983,1.6666709052299633,21.200000762939453,1.0,21.600000381469727,-3.0000572213321126,21.299999237060547,0.5207372737220983
2331,2003-12-12,21.899999618530273,22.0,21.5,21.799999237060547,1744760.0,0.009216536799961261,2.3333206177242873,0.5,64.70589225268122,50.93070822644545,-0.3554869797123992,-0.8487312741658677,0.15616950039774835,-2.8398241889588185,11.184595928413982,0.5,-0.32153332940008283,0.8149996757507338,-1.0614750524715149,2.6914744039729825,-0.12323768836039051,1.7532370398618582,-2.0479482461441236,89.99996185302734,38.647082629660886,0.9382373641111242,12,-0.3000001907348633,-0.39999961853027344,1.075000286102295,-0.75,10.89999961853028,4,0.4429224169817785,1.500014305196601,21.700000762939453,1.6666709052299633,21.200000762939453,1.0,21.600000381469727,0.4429224169817785
2332,2003-12-15,22.399999618530273,22.60000038146973,22.0,22.5,5018720.0,0.022831050625997884,2.9999872843908832,-1.0,75.38462441348995,53.504308653067014,-0.8859468481912423,-1.4133168598944081,-0.23163926850122607,-3.279524572391068,11.541612779645552,0.7000007629394567,0.0434624533329675,1.3099996566772454,-0.5805863585809092,3.2005856719354,0.36470664904816985,2.255292664306321,-2.4460303162983585,87.49995529652688,29.465862027545157,0.9452930076290765,12,-0.6999998092651367,-0.8999996185302734,0.6000003814697266,-1.25,9.0,0,0.4419642762109943,2.3333206177242873,21.899999618530273,1.500014305196601,21.700000762939453,1.6666709052299633,21.200000762939453,0.4419642762109943
2333,2003-12-16,22.70000076293945,23.10000038146973,22.5,22.70000076293945,7876300.0,0.013392908460632347,-1.9999904632932866,-0.0,75.38463163658483,56.742982811361365,-1.1676477080102785,-1.7062898158903188,-0.41365000215170156,-3.51367599266964,11.709190606186013,0.7000007629394567,0.3209017596427266,1.550000762939451,-0.4672929422555221,3.567294468134424,0.5413539103419645,2.5586476155369375,-2.5872695959532663,80.95240257764466,17.8443341119726,1.0086468525974874,12,-0.6500005722045863,-1.4000015258789027,0.19999933242798207,-1.5500011444091761,7.8999996185302805,1,0.3788545455981507,2.9999872843908832,22.399999618530273,2.3333206177242873,21.899999618530273,1.500014305196601,21.700000762939453,0.3788545455981507
2334,2003-12-17,21.5,22.899999618530273,21.5,22.70000076293945,3648240.0,-0.05286346795629182,-1.3333312140584221,-100.0,61.64384205897524,58.58619356399488,0.10623132051314954,-0.6000614518044642,0.8928297645088001,-2.2956495248591686,11.727376886990646,1.3999996185302734,0.3079082677587657,0.38999996185302876,-1.5619492829377677,2.341949206643825,-0.5859746605423695,1.365974584248427,-1.148287295855134,11.111146432359611,-52.65125132513766,0.9759746223953979,12,0.5500001907348633,-0.5500001907348633,1.174999713897705,-0.35000038146972656,8.20000076293945,2,0.4651162790697674,-1.9999904632932866,22.70000076293945,2.9999872843908832,22.399999618530273,2.3333206177242873,21.899999618530273,0.4651162790697674
2335,2003-12-18,21.799999237060547,22.200000762939453,21.600000381469727,21.600000381469727,2862840.0,0.013953452886537043,-5.000038147190936,-0.16666560702921152,57.575759327225974,60.08505273390262,-0.163982301666163,-0.8905907058276128,0.6792006026254143,-2.5629218688083952,11.219888221850196,0.7000007629394531,0.28344676372110555,0.6549992561340332,-1.3211480742521005,2.631146586520167,-0.3330744090590336,1.6430729213271,-1.2284235187296915,18.749947845948213,-39.33604026305042,0.988073665193066,12,0.2500009536743164,-0.8499994277954102,0.8000001907348633,-0.6499996185302734,6.300001144409183,3,0.3944954441488928,-1.3333312140584221,21.5,-1.9999904632932866,22.70000076293945,2.9999872843908832,22.399999618530273,0.3944954441488928
2336,2003-12-19,22.100000381469727,22.299999237060547,21.700000762939453,22.0,2240740.0,0.013761520867357158,1.4000030517694542,0.500004768398867,50.877196504799656,60.31171855170946,-0.360838894462443,-1.0972045098508332,0.4740601411592067,-2.821732524806201,10.654079703406397,0.5999984741210938,0.3901785950369643,0.8600004196166999,-1.107525630749656,2.827526469983056,-0.12376260556647622,1.843763444799876,-1.3261506900877613,37.500014901157556,-15.366104229382572,0.9837630251831774,12,-0.05000019073486328,-1.1500005722045898,0.5499997138977051,-0.9500007629394531,5.5000000000000036,4,0.37104066579411965,-5.000038147190936,21.799999237060547,-1.3333312140584221,21.5,-1.9999904632932866,22.70000076293945,0.37104066579411965
2337,2003-12-22,21.899999618530273,22.399999618530273,21.600000381469727,22.100000381469727,3423040.0,-0.00904980812159395,1.0,-2.0,50.877196504799656,60.8892939879692,-0.07462526483637077,-0.7796598206102558,0.72664404816868,-2.5828827846695575,10.00384485414998,0.7999992370605469,0.48166047458165906,0.5599996566772454,-1.3222164353601897,2.4422157487146805,-0.38110838934147395,1.5011077026959647,-0.9400578719412884,24.99997019768466,-23.20407116770221,0.9411080460187181,12,0.15000057220458984,-0.9499998092651367,0.8250002861022949,-0.75,5.100000381469727,0,0.4977168862280459,1.4000030517694542,22.100000381469727,-5.000038147190936,21.799999237060547,-1.3333312140584221,21.5,0.4977168862280459
2338,2003-12-23,22.0,22.200000762939453,21.700000762939453,21.899999618530273,1776230.0,0.004566227543908896,-1.0000076294236353,-0.5,58.82352501188355,61.79358183704516,-0.1250713249406914,-0.6864547632453935,0.6137733893431943,-2.6478484520025205,8.750422049285742,0.5,0.6179866898271271,0.5150000572204583,-1.062840223683498,2.0928403381244145,-0.27392008323151984,1.3039201976724364,-0.8688535626205542,35.71429544565894,-10.94755894177792,0.7889201404519773,12,0.19999980926513672,-1.0500001907348633,0.7249999046325684,-0.8500003814697266,5.899999618530273,1,0.42727270993319433,1.0,21.899999618530273,1.4000030517694542,22.100000381469727,-5.000038147190936,21.799999237060547,0.42727270993319433
2339,2003-12-24,24.0,24.0,22.100000381469727,22.200000762939453,4302730.0,0.09090909090909083,1.1111115820615904,17.999923706345726,68.65671429344131,62.65882022265349,-1.884274241024002,-2.4497652423729974,-1.3922410310623796,-4.61839202578215,7.682075671061914,2.0,0.7513278737814879,2.285000038146972,0.6469329145028908,3.923067161791053,1.4659664763249296,3.1040335999690143,-2.7113452470933304,100.0,53.40527541160079,0.8190335618220409,12,-1.25,-2.6000003814697266,-0.8000001907348633,-2.8500003814697266,3.7999992370605504,2,0.275000015894572,-1.0000076294236353,22.0,1.0,21.899999618530273,1.4000030517694542,22.100000381469727,0.275000015894572
2340,2003-12-26,23.5,25.10000038146973,23.5,24.10000038146973,4207970.0,-0.02083333333333337,-4.3333312140584335,-0.3333336865461948,66.66665745242412,62.87668302262492,-1.2316099524978625,-1.7479775419596066,-0.8590564222315571,-4.096334160147638,6.975092676932769,1.6000003814697301,0.8942178229251283,1.6000000000000014,0.03862404740543468,3.161375952594568,0.819312023702718,2.380687976297285,-1.9402107223839984,54.285703386579186,4.754534871293714,0.7806879762972828,12,-0.19999980926513672,-1.5500001907348633,-0.3000001907348633,-2.3500003814697266,2.7999992370605504,4,0.263829819699551,1.1111115820615904,24.0,-1.0000076294236353,22.0,1.0,21.899999618530273,0.263829819699551
2341,2003-12-29,25.79999923706055,25.79999923706055,24.399999618530273,25.0,6169480.0,0.09787230796002344,2.5000023841880425,-1.3333312140584201,74.72526850641228,62.80342125517184,-3.263397422110824,-3.8516596450355784,-3.15648895850207,-6.322356061562385,7.09135544480932,2.2999992370605504,1.090699192927996,3.649999237060552,1.3867927097043165,5.913205764416787,2.518395973382436,4.781602500738668,-3.8153846269821017,100.0,46.16709505543531,1.1316032636781177,12,-2.149999618530277,-3.5000000000000036,-3.0499992370605504,-4.649999618530277,1.2000007629394496,0,0.08914733381485251,-4.3333312140584335,23.5,1.1111115820615904,24.0,-1.0000076294236353,22.0,0.08914733381485251
2342,2003-12-30,30.5,30.60000038146973,25.79999923706055,26.899999618530273,16783960.0,0.18217057759397548,1.5263156309683006,4.50000476837611,82.96295689293801,63.64545739476664,-7.480205568513185,-8.308175553165608,-7.8121508374828,-10.891557310436717,8.791464770799186,4.80000114440918,1.3046855578911547,7.925000000000001,3.5620581392592,12.287941860740801,5.743529069629602,10.1064709303704,-7.981231542144059,98.8764001600458,42.717993525785005,2.1814709303704003,12,-4.449999809265137,-5.800000190734863,-7.850000381469727,-9.350000381469727,-2.5,1,-0.09508195470591052,2.5000023841880425,25.79999923706055,-4.3333312140584335,23.5,1.1111115820615904,24.0,-0.09508195470591052
2343,2003-12-31,31.60000038146973,34.700000762939446,31.0,33.400001525878906,19278020.0,0.03606558627769596,-1.4666656070292063,-0.5000002649095032,86.61971008037595,66.42055384158894,-8.029347678177952,-9.10305869261527,-8.886353983816857,-11.867404269771747,11.033738137564656,4.200000762939446,1.5347541802179023,8.535000324249271,2.615087494833798,14.454913153664744,5.5750439095415345,11.494956738957008,-7.788234815835583,75.39682311415837,13.65462070998315,2.9599564147077366,12,-3.449999809265144,-4.850000381469734,-9.200000762939457,-10.450000762939457,-2.60000038146973,2,-0.14556963056770011,1.5263156309683006,30.5,2.5000023841880425,25.79999923706055,-4.3333312140584335,23.5,-0.14556963056770011
2344,2004-01-02,38.20000076293945,39.79999923706055,31.70000076293945,33.5,23669180.0,0.20886076904416662,1.0506331192112566,-2.611109874867418,90.6403879790827,70.09440146957303,-13.4228926199788,-15.1321159517322,-15.399451626526655,-18.309998972199196,13.019648068189326,8.199998855590817,1.8529097504752912,14.280000686645508,5.3704904567782705,23.18951091651275,9.82524557171189,18.734755801579126,-12.428352861790351,90.18405798152891,27.496658680067753,4.45475511493362,1,-7.500000953674316,-8.750000953674316,-16.350001335144043,-16.450000762939453,-8.000000000000004,4,-0.26963353242657384,-1.4666656070292063,31.60000038146973,1.5263156309683006,30.5,2.5000023841880425,25.79999923706055,-0.26963353242657384
2345,2004-01-05,35.0,42.0,34.400001525878906,41.900001525878906,30097570.0,-0.083769651807023,1.140845100691911,-1.4680851927274026,78.111582818247,73.1204443932894,-9.111760813855078,-11.45623948175852,-12.167283432012756,-14.975989218400379,15.19372410435671,7.599998474121094,2.123991628252874,10.404999923706054,0.30185275914621457,20.50814708826589,5.353426341426136,15.456573505985972,-6.4226818316686085,60.22727358932336,0.9536385023131402,5.051573582279918,1,-3.1999998092651367,-4.300000190734863,-13.15000057220459,-13.25,-4.89999961853027,0,-0.2057143075125557,1.0506331192112566,38.20000076293945,-1.4666656070292063,31.60000038146973,1.5263156309683006,30.5,-0.2057143075125557
2346,2004-01-06,33.59999847412109,38.900001525878906,33.200000762939446,33.299999237060554,17020260.0,-0.04000004359654041,-21.800177003302935,-0.043478140683790564,73.14048730222395,75.59414337078097,-6.603346735590076,-9.570304164638493,-10.712033861936881,-13.443969024059609,17.107062313958004,5.70000076293946,2.6075733342544183,8.384998512268059,-2.3434731612193502,19.113470185755467,3.0207626755243524,13.749234349011765,-2.338143939455975,48.14814117110724,-7.242962745128537,5.364235836743704,1,-1.74999809265136,-2.699998855590813,-11.749999046325676,-11.849998474121087,-2.4999980926513565,1,-0.21726189192190104,1.140845100691911,35.0,1.0506331192112566,38.20000076293945,-1.4666656070292063,31.60000038146973,-0.21726189192190104
2347,2004-01-07,31.70000076293945,35.70000076293945,30.79999923706055,34.09999847412109,22275980.0,-0.056547553496022473,-1.3333336360870398,-8.000012715690257,67.4418584020028,76.55173596968312,-3.5392143488077004,-7.2214635740511675,-8.73904162105979,-11.418467316893665,18.669409198433705,4.900001525878903,3.1318508446395903,5.965000724792478,-4.970653172436993,16.900654622021946,0.4971737761777426,11.432827673407214,10.29999923706055,8.035727362242545,-42.29940805090603,5.467826948614735,1,0.3499994277954137,-0.30000114440917613,-9.925001144409176,-9.70000076293945,-2.1000003814697195,2,-0.14826500472625326,-21.800177003302935,33.59999847412109,1.140845100691911,35.0,1.0506331192112566,38.20000076293945,-0.14826500472625326
2348,2004-01-08,33.59999847412109,33.799999237060554,32.5,33.59999847412109,8222840.0,0.05993683487234902,5.499971389879221,-0.0,72.83018580022846,77.01545502599281,-4.046212748986509,-8.61821695582486,-10.561804439021639,-13.17904177577191,20.636603046304565,2.0999984741211044,3.806697054393851,7.264998531341547,-4.026409285279328,18.556406347962422,1.6192946230311094,12.910702439651985,8.176001510620125,24.99999148505124,-29.04518870306896,5.645703908310439,1,-0.8499984741210866,-2.199998855590813,-12.224998950958245,-11.39999866485595,-3.4999980926513565,3,-0.16666662882244587,-1.3333336360870398,31.70000076293945,-21.800177003302935,33.59999847412109,1.140845100691911,35.0,-0.16666662882244587
2349,2004-01-09,34.400001525878906,35.09999847412109,33.200000762939446,33.799999237060554,6773840.0,0.023809615716916976,-1.111109462784417,100.0,73.33333427523375,77.75619689519387,-3.5937562815313555,-8.831394707621264,-11.218879647041106,-13.828764011678683,22.441982263592937,1.8999977111816406,4.600270992647179,7.405001544952391,-4.162371015170763,18.972374105075545,1.6213152648908178,13.188687825013968,7.156478443908689,32.14287538917571,-25.27772428332903,5.783686280061576,1,-1.2000017166137695,-3.000001907348633,-13.000001907348633,-12.20000171661377,-4.900001525878906,4,-0.15697678157998096,5.499971389879221,33.59999847412109,-1.3333336360870398,31.70000076293945,-21.800177003302935,33.59999847412109,-0.15697678157998096
2350,2004-01-12,33.0,34.299999237060554,32.200000762939446,33.900001525878906,8612480.0,-0.040697716970323206,1.4705908752277563,-1.4999968210977563,69.39501421856922,77.16394641876687,-0.7872522728030305,-6.894925853028717,-9.71506186723758,-12.280306782337675,24.160605249985505,2.2000007629394602,5.394879369509319,5.440000057220459,-6.142273350289521,17.02227346473044,-0.3511366465345347,11.231136760975449,8.341350355133052,27.160495571420263,-31.425819249349978,5.791136703754991,1,0.8999996185302734,-1.5,-11.700000286102295,-10.800000190734863,-4.0,0,-0.08484846172910754,-1.111109462784417,34.400001525878906,5.499971389879221,33.59999847412109,-1.3333336360870398,31.70000076293945,-0.08484846172910754
2351,2004-01-13,31.60000038146973,33.5,31.10000038146973,33.09999847412109,8649350.0,-0.0424242308645536,1.0869551516216986,1.6666617216971018,66.55290060175867,75.34060683085805,1.7008624008118112,-4.98663364436079,-8.21247849026307,-10.733695090544554,25.952847584920402,2.39999961853027,5.989296117304477,3.555000400543218,-7.840192687994726,14.950193489081158,-2.1425961437257506,9.252596944812186,9.530522951301872,16.326548883383975,-44.58700636022455,5.69759654426897,1,4.799999237060543,-0.10000038146973012,-10.525001049041752,-9.400000572204593,-2.8000011444091797,1,-0.04746835385735004,1.4705908752277563,33.0,-1.111109462784417,34.400001525878906,5.499971389879221,33.59999847412109,-0.04746835385735004
2352,2004-01-14,32.299999237060554,32.799999237060554,31.5,32.400001525878906,4239800.0,0.022151862251283516,1.8888945403065878,0.06666827731866705,67.22407811274817,73.18553661223275,1.433827005207668,-5.172097056450546,-8.812539640816219,-11.284716405650485,28.354659486181998,1.299999237060554,6.730610114104124,3.7599992752075266,-7.4614839854140556,14.981482535829109,-1.8507423551032645,9.370740905518318,8.62391361379683,29.9999856948786,-32.69242490713309,5.610741630310791,1,4.1000003814697195,-0.799999237060554,-11.224999904632575,-10.099999427795417,-4.3999996185302805,2,-0.03715166823329097,1.0869551516216986,31.60000038146973,1.4705908752277563,33.0,-1.111109462784417,34.400001525878906,-0.03715166823329097
2353,2004-01-15,31.29999923706055,32.299999237060554,30.899999618530273,32.200000762939446,5502870.0,-0.030959753053263817,1.545457382836593,8.999809269502727,62.62975579866953,70.0732441477424,2.6672907142030233,-3.6836337862038917,-7.728609132977262,-10.143234793665403,30.570909880405615,1.3999996185302805,7.215554065885847,2.329999351501467,-8.604658421094687,13.26465712409762,-3.13732953479661,7.797328237799544,9.421435341520894,9.523803036227472,-46.44805167800518,5.467328886298078,1,5.100000381469723,0.20000076293944957,-10.17499923706055,-9.099999427795414,-4.29999923706055,3,-0.0543130638028243,1.8888945403065878,32.299999237060554,1.0869551516216986,31.60000038146973,1.4705908752277563,33.0,-0.0543130638028243
2354,2004-01-16,31.5,32.0,31.10000038146973,31.10000038146973,3787370.0,0.006389800888641606,-3.500002384188127,-0.44444326707074266,63.98601286673275,68.50373637535192,1.5834665569042627,-3.2633613277403164,-7.811610718302713,-10.197557894935965,32.72613173918471,0.8999996185302699,7.118758057951727,2.0300001144409165,-8.367793377772045,12.427793606653879,-3.168896631665568,7.2288968605473976,9.023005871751025,17.647072023175372,-36.9461015960118,5.198896746106482,1,3.3500003814697266,0.0,-10.300000190734863,-9.300000190734863,-1.7000007629394496,4,-0.04444443233429429,1.545457382836593,31.29999923706055,1.8888945403065878,32.299999237060554,1.0869551516216986,31.60000038146973,-0.04444443233429429
2355,2004-01-20,30.399999618530273,31.899999618530273,28.79999923706055,31.70000076293945,8618010.0,-0.03492064703078501,2.6470617274531563,-3.250005960470182,58.394160228263644,66.86525558935632,2.1929487445733855,-1.5663429222523106,-6.59853344284074,-8.956797351959473,34.5934255974428,3.100000381469723,6.823099101131362,0.49999971389770437,-9.25359621553045,10.253595643325855,-4.376798250816371,5.37679767861178,9.928546120526939,34.042555781822024,-14.195299448609546,4.876797964714076,1,1.8500003814697266,1.25,-9.099999904632568,-8.199999809265137,-0.39999961853027344,1,-0.029605250981045383,-3.500002384188127,31.5,1.545457382836593,31.29999923706055,1.8888945403065878,32.299999237060554,-0.029605250981045383
2356,2004-01-21,30.29999923706055,30.79999923706055,29.399999618530273,29.60000038146973,4001030.0,-0.0032894862738342967,-1.545452969133898,-0.538460184132342,49.56140189436503,64.8785381996188,1.9842855955648453,-0.8648628890216159,-6.413300896640713,-8.718382708061117,36.6501487762779,1.399999618530277,5.6050154363719145,-0.010000610351557526,-9.046045590868712,9.026044370165597,-4.528023100610138,4.5080218799070195,9.567404641916792,37.499999999999964,-4.153452065820339,4.518022490258577,1,1.6499996185302699,1.4500007629394496,-8.749999523162845,-7.94999980926514,-0.899999618530277,2,-0.04290426632983191,2.6470617274531563,30.399999618530273,-3.500002384188127,31.5,1.545457382836593,31.29999923706055,-0.04290426632983191
2357,2004-01-22,32.799999237060554,32.799999237060554,30.29999923706055,30.399999618530273,7577730.0,0.08250825290260089,1.0833336644702982,3.428576488892411,52.47933620491733,62.61733268902867,-0.38361131159971507,-2.64184116491289,-8.806932562620851,-11.073606153987363,39.02880201327557,2.5000000000000036,4.828442857365708,1.9449994087219302,-6.229022480340248,10.119021297784109,-2.1420115358091607,6.032010353253018,6.624708456240114,100.0,60.02830226208869,4.087010944531088,1,-0.8500003814697337,-1.049999237060554,-11.249999523162849,-10.250000000000007,-2.799999237060554,3,-0.12195122234882327,-1.545452969133898,30.29999923706055,2.6470617274531563,30.399999618530273,-3.500002384188127,31.5,-0.12195122234882327
2358,2004-01-23,31.399999618530273,33.09999847412109,31.0,32.900001525878906,4131230.0,-0.042682916191913445,1.2105295915755327,-0.6250008940698119,32.10526194268661,58.0364357631901,0.7504142413287909,-0.5286115596004315,-7.25983521435483,-9.538694522167557,41.56582001827927,2.0999984741210866,4.198880469830769,0.07499980926513672,-6.956321305255351,7.106320923785624,-3.4406607479951106,3.5906603665253805,7.59971973652079,60.46513587865364,25.7360262411147,3.5156605572602437,1,0.14999961853028054,0.35000038146972656,-9.799999713897705,-8.800000190734863,-1.8999996185302734,4,-0.11146496950702267,1.0833336644702982,32.799999237060554,-1.545452969133898,30.29999923706055,2.6470617274531563,30.399999618530273,-0.11146496950702267
2359,2004-01-26,30.60000038146973,31.399999618530273,30.20000076293945,30.79999923706055,4310940.0,-0.025477683018455655,-1.400002288822698,0.13333240085296522,36.74698940536801,54.40887745061219,1.0668922265320901,0.8339526108612354,-6.296434902689789,-8.597485310079296,43.37305335629315,1.1999988555908239,3.8024475758855303,-1.0549994468688944,-7.20281918254808,5.092820288810291,-4.1289093147084905,2.0189104209706983,7.991730168861711,41.860499157661565,9.928909703013868,3.073909867839593,1,0.5499992370605433,1.1499996185302699,-8.925000667572025,-8.00000095367432,-1.0,0,-0.11764706982323314,1.2105295915755327,31.399999618530273,1.0833336644702982,32.799999237060554,-1.545452969133898,30.29999923706055,-0.11764706982323314
2360,2004-01-27,29.70000076293945,31.29999923706055,29.399999618530273,30.899999618530273,7245900.0,-0.02941175187289502,-1.111109345048689,6.00002861039322,37.888204717999095,51.22391124130557,1.6199103665667423,2.3423500138889928,-5.2530184637088695,-7.564865711275726,44.41435114717347,1.899999618530277,3.01841343379116,-2.2649991035461454,-7.183824686718058,2.653826479625767,-4.7244118951321035,0.19441368803981263,8.500060534861152,8.10814154593224,-20.872777576893206,2.4594127915859567,1,1.2499980926513707,2.0999994277954137,-8.20000076293945,-7.100001335144039,0.19999885559082387,1,0.0033669519041186202,-1.400002288822698,30.60000038146973,1.2105295915755327,31.399999618530273,1.0833336644702982,32.799999237060554,0.0033669519041186202
2361,2004-01-28,28.10000038146973,29.899999618530273,27.10000038146973,29.79999923706055,9948320.0,-0.053872065332275954,1.9473682097120277,1.41666706403134,38.60759455468908,48.04430195707678,2.985144634710675,4.346334425847839,-3.5445792268109457,-5.841799610426502,44.741881314665825,2.7999992370605433,2.0480300996869403,-3.9799995422363246,-8.37118694439253,0.41118785991988105,-6.175593243314427,-1.7844058411582218,9.724058433901266,16.666671964859027,-14.345539152503981,2.1955937010781037,1,1.99999904632568,3.699999809265133,-6.60000038146973,-5.50000095367432,2.39999961853027,2,0.06761564386964225,-1.111109345048689,29.70000076293945,-1.400002288822698,30.60000038146973,1.2105295915755327,31.399999618530273,0.06761564386964225
2362,2004-01-29,27.60000038146973,28.899999618530273,26.5,28.10000038146973,6533460.0,-0.01779359406449399,1.285715583231313,0.2941178450536246,29.166678256455995,44.32618223016417,3.071320066652376,4.867492991022541,-2.9364908363685416,-5.220391979165502,43.10373369610554,2.3999996185302734,1.2153157539659176,-4.334999561309811,-9.119745026776986,0.44974590415736415,-6.727372294043402,-1.9426268285762234,9.580614927867192,16.666676299742868,-14.482025229450311,2.392372732733588,1,2.199998855590813,4.199999809265133,-6.10000038146973,-4.85000038146973,2.5,3,0.06521736276022083,1.9473682097120277,28.10000038146973,-1.111109345048689,29.70000076293945,-1.400002288822698,30.60000038146973,0.06521736276022083
2363,2004-01-30,27.0,27.899999618530273,26.60000038146973,27.29999923706055,3886710.0,-0.021739143955684992,-1.3636382552244173,0.5999984741211009,23.94365799897649,39.877031689302356,3.3494512529759213,5.3810946337593535,-2.207355260564672,-4.50443379660269,40.46408915159884,1.2999992370605433,0.4985462269768348,-4.704999923706055,-9.975164169781308,0.5651643223692027,-7.340082046743682,-2.069917800668428,9.326166084589971,10.204082427050722,-19.958857048110083,2.6350821230376287,1,2.7999992370605433,4.850000381469727,-5.5,-4.200000762939453,2.2000007629394496,4,0.11111111111111116,1.285715583231313,27.60000038146973,1.9473682097120277,28.10000038146973,-1.111109345048689,29.70000076293945,0.11111111111111116
2364,2004-02-02,27.899999618530273,28.29999923706055,26.899999618530273,27.60000038146973,3246820.0,0.03333331920482485,1.545457382836603,-0.9999999999999764,31.386858366822167,36.87622037136442,2.1066227588751723,3.868204715063378,-2.990889434879481,-5.298032082387106,37.01474574082903,1.399999618530277,-0.33362797508005215,-3.290000247955323,-7.853424362872886,1.27342386696224,-5.571712305414103,-1.0082881904965397,7.6400731792925,29.16666335529696,-1.3192212519931026,2.2817120574587824,2,1.8999996185302699,4.15000057220459,-6.324999809265137,-5.100000381469727,0.899999618530277,0,0.05734768470774676,-1.3636382552244173,27.0,1.285715583231313,27.60000038146973,1.9473682097120277,28.10000038146973,0.05734768470774676
2365,2004-02-03,27.79999923706055,28.70000076293945,27.5,28.20000076293945,6613900.0,-0.003584243112437435,-1.4000015258788991,-1.3333418104599186,34.67741426890635,35.22244396853568,2.010447865102833,3.5849440135614294,-2.734498888774329,-5.079954672333621,33.20469831619765,1.2000007629394496,-0.952753657718322,-3.030000591278071,-7.461989358381221,1.4019881758250783,-5.245994974829646,-0.8140062077264965,7.016867736936401,38.23527596813391,5.712198127242793,2.2159943835515747,2,1.999999999999993,4.95000076293945,-5.724999427795414,-5.0000000000000036,0.9000015258788991,1,0.06474824438158877,1.545457382836603,27.899999618530273,-1.3636382552244173,27.0,1.285715583231313,27.60000038146973,0.06474824438158877
2366,2004-02-04,26.29999923706055,27.70000076293945,26.10000038146973,27.60000038146973,6302520.0,-0.05395683601315826,1.1333311292888377,3.2499904632932735,27.272728586328185,32.42170978869244,3.222230113800066,4.75373151940526,-1.0633003120898117,-3.4709980502217057,29.7101095355772,1.6999988555908203,-1.7104400049972952,-4.165000629425045,-8.832593370126911,0.5025921112768188,-6.49879699977598,-1.8312042590741129,7.8515183790166425,7.142818217364242,-24.637797536148888,2.333796370350932,2,3.3000001907348597,6.900000572204586,-3.6749992370605504,-3.5000000000000036,4.20000076293945,2,0.13688214775294738,-1.4000015258788991,27.79999923706055,1.545457382836603,27.899999618530273,-1.3636382552244173,27.0,0.13688214775294738
2367,2004-02-05,27.0,27.20000076293945,26.29999923706055,26.70000076293945,4009050.0,0.026615999362959997,1.5714301284461722,-0.23076844074386804,33.333338261882176,32.5581627130475,1.8025341718360046,3.882629000983183,-1.5707672713089593,-4.050478687761462,27.328579931537323,0.9000015258788991,-2.199325862611417,-3.2299998283386238,-8.104466081849402,1.6444664251721548,-5.667232955094015,-0.7927667015832327,6.346365892616447,34.615364864735945,0.01861009923591439,2.4372331267553893,2,1.75,6.899999618530273,-4.02500057220459,-4.200000762939453,2.8999996185302734,3,0.12962962962962954,1.1333311292888377,26.29999923706055,-1.4000015258788991,27.79999923706055,1.545457382836603,27.899999618530273,0.12962962962962954
2368,2004-02-06,28.0,28.20000076293945,27.0,27.399999618530273,3835830.0,0.03703703703703698,1.3999969482480181,2.000006357844921,37.226278083618716,32.611417010630916,0.30119933918856034,2.573526172200001,-2.336853437983372,-4.924516787992559,24.95067971842589,1.2000007629394496,-2.384124354018134,-1.9499999046325698,-6.649608179130865,2.749608369865726,-4.299804041881714,0.39980423261657805,4.621729341501776,73.07689768323205,34.83511432406607,2.349804137249147,2,0.6999998092651403,6.050000190734863,-2.625,-3.3000001907348633,2.7000007629394496,4,0.07500001362391884,1.5714301284461722,27.0,1.1333311292888377,26.29999923706055,-1.4000015258788991,27.79999923706055,0.07500001362391884
2369,2004-02-09,29.0,29.5,28.20000076293945,28.70000076293945,4561590.0,0.03571428571428581,1.0000000000000056,0.49999841054382244,44.85294272330389,33.38527678899812,-1.061228056646712,1.2102805396915848,-3.0961680725001415,-5.789864425959816,22.398485918202795,1.5,-2.8500850865487557,-0.679999828338623,-4.899054218551129,3.539054561873879,-2.789527023444876,1.4295273667676298,2.969556445498572,85.29411599710306,44.59941751707033,2.1095271951062515,2,-1.0,5.050000190734863,-1.5499997138977086,-2.2500000000000036,2.3999996185302734,0,0.006896578032394851,1.3999969482480181,28.0,1.5714301284461722,27.0,1.1333311292888377,26.29999923706055,0.006896578032394851
2370,2004-02-10,30.20000076293945,30.60000038146973,29.20000076293945,29.79999923706055,6147700.0,0.041379336653084575,1.3333312140584201,1.333341810459887,49.659869153295524,34.61330729995439,-2.4393710352666247,-0.22160653230234928,-4.049472101543046,-6.872415307643777,20.383521749123485,1.6000003814697301,-2.715315838076222,0.6600008964538553,-3.271196719292636,4.59119851220035,-1.3055979114193903,2.625599704327101,1.1826000761562376,91.11111958821598,47.94635616507409,1.9655988078732467,2,-1.8500003814697195,3.8499994277954137,-0.12500095367431285,-0.9000015258789027,1.0999984741211009,1,-0.04635766524870222,1.0000000000000056,29.0,1.3999969482480181,28.0,1.5714301284461722,27.0,-0.04635766524870222
2371,2004-02-11,30.10000038146973,31.0,30.0,30.60000038146973,7056630.0,-0.0033112708259410706,-1.857139743107638,-1.24999523164663,39.02439591715778,35.70860926225458,-2.2639101568349,-0.2527003470621132,-3.7310885682042603,-6.654354167866757,18.870072437566265,1.0,-2.6821151250082984,0.6350005149841351,-3.1864209139109967,4.456421943879263,-1.275710199463429,2.5457112294316993,-4.0,80.85107505456239,43.02182261734011,1.9107107144475644,2,-1.5500001907348668,2.4000005722045863,1.1499996185302699,0.2999992370605433,1.5,2,-0.04651161464410325,1.3333312140584201,30.20000076293945,1.0000000000000056,29.0,1.3999969482480181,28.0,-0.04651161464410325
2372,2004-02-12,31.10000038146973,32.900001525878906,30.899999618530273,32.0,9302090.0,0.0332225909410826,-2.07692330264461,1.7999992370605398,48.73949916557517,38.46370272521,-3.0343148130563016,-1.4200156943947881,-4.535268271365833,-7.551633884327863,17.504228475909606,2.800001144409176,-2.5939289792494904,1.6950004577636761,-1.973628961973258,5.36362987750061,-0.13931425210479276,3.529315167632145,-4.902000007629393,69.4915139171759,33.09933370523447,1.8343147098684673,2,-1.5999994277954137,-0.19999980926514027,0.2749996185302699,-0.7000007629394567,-0.6000003814697301,3,-0.019292616530873996,-1.857139743107638,30.10000038146973,1.3333312140584201,30.20000076293945,1.0000000000000056,29.0,-0.019292616530873996
2373,2004-02-13,29.60000038146973,30.399999618530273,29.29999923706055,30.20000076293945,7672350.0,-0.048231510662416044,1.200004959115897,0.6666673730923803,46.03174675258816,40.09091254585065,-1.25913048928388,-0.056818590024850124,-2.84639310644458,-5.9518030585715955,16.088180976958398,1.8000011444091797,-2.4359195446967163,0.28000040054321573,-3.280957531410099,3.8409583324965304,-1.5004785654334398,2.0604793665198713,-3.13391996154785,29.787221090889744,-5.668983146504289,1.780478965976657,2,-0.09999942779541371,0.99999904632568,2.1249995231628382,0.7999992370605433,1.3999996185302699,4,0.01013510922953742,-2.07692330264461,31.10000038146973,-1.857139743107638,30.10000038146973,1.3333312140584201,30.20000076293945,0.01013510922953742
2374,2004-02-17,30.10000038146973,30.29999923706055,29.79999923706055,30.10000038146973,3762790.0,0.0168918916741978,1.500014305196601,-0.0,51.63934234008178,41.97557122042571,-1.580442459118057,-0.7031306790098775,-3.1252471932167403,-6.3592282712347235,14.595608511594865,0.6999988555908203,-2.0632386485738508,0.8500003814697301,-2.5832734041239966,4.283274167063453,-0.8666365113271333,2.5666372742665935,-3.376563117309569,24.324308998662964,-13.988492117987903,1.7166368927968616,2,-0.5999994277954137,0.49999904632568004,1.9749994277954066,0.2999992370605433,0.7999992370605433,1,0.019933567238062055,1.200004959115897,29.60000038146973,-2.07692330264461,31.10000038146973,-1.857139743107638,30.10000038146973,0.019933567238062055
2375,2004-02-18,29.5,30.399999618530273,29.29999923706055,30.29999923706055,3153490.0,-0.01993356723806239,1.200000762939446,-100.0,56.249996806894785,45.19526768937755,-0.7978385999165738,-0.1834170245393878,-2.3194085618462132,-5.65642850059983,14.09122497062244,1.100000381469723,-1.5450808735427515,0.29499998092651225,-3.098166623456528,3.688166585309556,-1.401583321265008,1.9915832831180325,-2.52950016537109,5.555573216179723,-34.02904270097014,1.6965833021915218,2,0.10000038146972656,0.6999998092651438,2.799999713897705,0.8999996185302734,2.2999992370605504,2,0.0644067667298398,1.500014305196601,30.10000038146973,1.200004959115897,29.60000038146973,-2.07692330264461,31.10000038146973,0.0644067667298398
2376,2004-02-19,29.0,30.0,29.0,30.0,2815990.0,-0.016949152542372836,1.0,1.2500011920940268,56.249996806894785,47.741563083267835,0.14017438165730312,0.2257721206058534,-1.6054650650841467,-5.052299535868713,13.505279079274612,1.0,-1.2227685091722442,-0.14000005722045827,-3.494431688230925,3.2144315737900087,-1.8172158727256935,1.537215758284777,-1.7923200977210882,0.0,-40.72862823200455,1.6772158155052344,2,0.9500007629394531,0.8000001907348633,3.6999998092651367,1.3999996185302734,3.4000015258789062,3,0.07931031851932935,1.200000762939446,29.5,1.500014305196601,30.10000038146973,1.200004959115897,29.60000038146973,0.07931031851932935
2377,2004-02-20,28.79999923706055,29.29999923706055,28.10000038146973,29.10000038146973,3088370.0,-0.006896578032394851,2.428573764104185,0.3000011444091797,58.33332744645653,50.08679079024982,0.6954951190135219,0.11672231594950588,-1.192657523196793,-4.7275183534496,12.123473201158195,1.1999988555908203,-0.9602938686169011,-0.14000082015990856,-3.018889915302317,2.7388882749825,-1.579445367731111,1.299443727411294,-1.3646264698376385,30.434742947368814,-13.570305142934377,1.439444547571204,2,1.700001716613766,0.8000001907348597,5.150000572204586,1.600000381469723,4.100002288818356,4,0.0972222645341625,1.0,29.0,1.200000762939446,29.5,1.500014305196601,30.10000038146973,0.0972222645341625
2378,2004-02-23,27.899999618530273,29.10000038146973,27.79999923706055,29.10000038146973,4672180.0,-0.031249987582365413,1.1666671964853816,3.999987284390966,50.0,50.65868604321606,1.765476668570674,0.7811144708154991,-0.09559299835626689,-3.7162852691766304,10.529032391782508,1.3000011444091797,-0.4441456958606551,-0.8650004386901848,-3.531972487798704,1.8019716104183345,-2.1984864632444427,0.4684855858640731,-0.246041700961122,3.8461679537598754,-40.299378986680765,1.3334860245542588,2,2.450000762939453,1.6999998092651367,6.050000190734863,2.5,5.199998855590813,0,0.09318997910461935,2.428573764104185,28.79999923706055,1.0,29.0,1.200000762939446,29.5,0.09318997910461935
2379,2004-02-24,27.0,27.60000038146973,26.5,27.5,5855030.0,-0.03225805128443526,2.1428548073307283,0.4166664017573015,46.551728106848316,50.31333703805525,2.628339420476312,1.4731096750488781,1.0079716598988746,-2.7043662422314014,9.247205233705289,1.3999996185302734,-0.076553894086139,-1.5850000381469727,-4.216210023990541,1.046209947696596,-2.900605031068757,-0.2693950452251883,5.900001525878906,12.820514074522563,-30.747754621259375,1.3156049929217837,2,2.700000762939453,2.59999942779541,6.949999809265137,3.3999996185302734,7.0,1,0.14814814814814814,1.1666671964853816,27.899999618530273,2.428573764104185,28.79999923706055,1.0,29.0,0.14814814814814814
2380,2004-02-25,29.79999923706055,29.899999618530273,27.10000038146973,27.10000038146973,8422970.0,0.10370367544668713,-1.0740743880410577,-5.399997711181641,63.56588986822442,53.040169699284874,-0.261909617216876,-1.3902949528135444,-1.5678481920758962,-5.379818116404749,8.441902016471502,2.8999996185302734,0.25855239708339184,1.2099992752075224,-1.4304954911471448,3.8504940415621896,-0.11024810796980944,2.530246658384854,2.9720022583007797,94.2856924874443,44.20509897133153,1.3202473831773334,2,-0.0999984741210973,-0.19999980926514027,3.375000953674313,0.600000381469723,4.799999237060536,2,0.036912765423890104,2.1428548073307283,27.0,1.1666671964853816,27.899999618530273,2.428573764104185,28.79999923706055,0.036912765423890104
2381,2004-02-26,30.0,30.70000076293945,29.5,30.5,6971920.0,0.006711435169794333,1.6666638409697923,-0.18518526367693175,62.09677270498305,54.52431120366352,-0.5337127825863099,-1.5185088689282793,-1.5431709976293746,-5.460827666711612,8.738215240040741,1.2000007629394496,0.4112082165172062,1.315000057220459,-1.3872606140742008,4.017260728515119,-0.03613027842687089,2.666130392867789,2.6465614654541056,83.33331819564859,30.003652072156,1.3511303356473294,2,-1.3999996185302734,-0.40000057220458984,1.9499998092651367,0.39999961853027344,5.5,3,0.059999974568685,-1.0740743880410577,29.79999923706055,2.1428548073307283,27.0,1.1666671964853816,27.899999618530273,0.059999974568685
2382,2004-02-27,29.399999618530273,30.399999618530273,29.10000038146973,30.399999618530273,5306810.0,-0.020000012715657545,1.5999984741210866,2.0,55.83333081669318,55.61337609967519,-0.22374646187899927,-0.8187189523093075,-0.7369513034092421,-4.73932689083011,9.227632395020004,1.2999992370605433,0.38158743761478675,0.6249997138977044,-2.044812466361332,3.294811894156741,-0.7099063762318139,1.9599058040272226,3.123630617614751,69.0475974223551,17.463346413323293,1.3349060901295189,2,-0.7999992370605469,0.19999980926513672,2.4499998092651367,1.0,8.100000381469727,4,0.10204088252633126,1.6666638409697923,30.0,-1.0740743880410577,29.79999923706055,2.1428548073307283,27.0,0.10204088252633126
2383,2004-03-01,30.0,30.20000076293945,29.399999618530273,29.79999923706055,4219180.0,0.020408176505266162,1.6666603088621634,-0.20000076293944957,54.310343977103926,55.91015405934432,-0.8504766405603625,-1.2463437920021079,-1.1291799329952639,-5.213104408939124,9.743498261200086,0.8000011444091761,0.5332451363204385,1.0750000953674324,-1.5106897420194159,3.6606899327542806,-0.21784482332598998,2.3678450140608547,2.4031576314221255,83.33331819564859,34.525472796495364,1.2928449186934234,3,-1.3999996185302734,-0.40000057220458984,1.8499994277954102,0.39999961853027344,8.900001525878906,0,0.09666671752929679,1.5999984741210866,29.399999618530273,1.6666638409697923,30.0,-1.0740743880410577,29.79999923706055,0.09666671752929679
2384,2004-03-02,29.5,30.10000038146973,29.5,30.10000038146973,3308070.0,-0.01666666666666672,-1.0000000000000118,-2.999990463293287,46.78898777547186,54.858930833630666,-0.49677874309617565,-0.6538531609410967,-0.3842488914475908,-4.58850758174766,10.124543044655894,0.6000003814697301,0.4432156790164967,0.4950000762939446,-2.055934165535856,3.045934318123745,-0.7804670446209556,1.7704671972088448,2.785094478793681,66.66664900603308,22.251106948328527,1.2754671209149009,3,-0.8999996185302734,9.5367431640625e-07,2.149999618530277,0.8999996185302734,10.700000762939453,1,0.12203384658037586,1.6666603088621634,30.0,1.5999984741210866,29.399999618530273,1.6666638409697923,30.0,0.12203384658037586
2385,2004-03-03,29.60000038146973,30.0,28.5,29.60000038146973,3795850.0,0.003389843439651763,2.7500035762821304,-0.0,47.706422339424016,53.90964478168947,-0.6493929268176579,-0.6451656910938368,-0.24277762244422973,-4.574838413883729,10.173679406666253,1.5,0.5038650720989324,0.5050004005432172,-1.993399501629657,3.0034003027160914,-0.7441995505432182,1.7542003516296525,2.569392207748077,50.00000000000024,9.772232791316327,1.2491999510864364,3,-1.0000000000000036,-0.09999942779541371,1.8499994277954066,0.7999992370605433,8.800001144409176,2,0.1486486338454498,-1.0000000000000118,29.5,1.6666603088621634,30.0,1.5999984741210866,29.399999618530273,0.1486486338454498
2386,2004-03-04,29.899999618530273,30.29999923706055,29.29999923706055,29.899999618530273,2995660.0,0.01013510922953742,1.5000023841880425,0.0,44.117643758912635,52.33012437196237,-0.9032923927406813,-0.697388906702308,-0.30251198256950573,-4.756672904003771,10.845870315980996,1.0,0.4443181482639389,0.6249996185302749,-1.519148106108208,2.7691473431687577,-0.4470742437889683,1.697073480849518,2.156005118903181,73.68420524280052,35.62314218663687,1.0720738623192416,3,-1.2999992370605469,-0.39999866485595703,1.4749999046325684,0.5,9.600000381469727,3,0.15719059918241696,2.7500035762821304,29.60000038146973,-1.0000000000000118,29.5,1.6666603088621634,30.0,0.15719059918241696
2387,2004-03-05,30.5,32.0,29.0,29.10000038146973,7870220.0,0.02006690264630917,-2.7499991059305415,100.0,54.838707031080936,52.867758486526924,-1.3821342234296665,-1.0769494370562285,-0.6438740801505958,-5.254577245348074,11.824034503719576,3.0,0.377576098068495,1.0500000000000007,-0.8721700981247409,2.9721700981247423,0.08891495093763169,2.0110850490623697,-4.0,57.14285714285714,17.290192854341022,0.9610850490623701,3,-1.25,-0.9999990463256836,0.4499998092651367,-0.10000038146972656,7.099998474121094,4,0.16393442622950816,1.5000023841880425,29.899999618530273,2.7500035762821304,29.60000038146973,-1.0000000000000118,29.5,0.16393442622950816
2388,2004-03-08,30.10000038146973,31.20000076293945,30.0,30.899999618530273,3056060.0,-0.013114741591156442,-1.4000015258788991,-0.5714281821736412,50.0,53.250899807988226,-0.712134741984439,-0.5392015679993527,0.012224548479075281,-4.78730205374961,12.475909875536766,1.2000007629394496,0.3383637175432277,0.5450003623962445,-1.270111951072039,2.360112675864528,-0.3625557943378972,1.4525565191303862,-3.4900003814697307,45.71429661342086,3.7364022490274564,0.9075561567341419,3,-0.5500001907348668,-0.5999994277954137,0.699999332427975,0.2999992370605433,7.39999961853027,0,0.24584716029059872,-2.7499991059305415,30.5,1.5000023841880425,29.899999618530273,2.7500035762821304,29.60000038146973,0.24584716029059872
2389,2004-03-09,29.20000076293945,30.5,29.0,30.0,2900190.0,-0.02990031917356195,-1.4999984105438164,1.0000000000000089,48.42105664704973,51.56814056119104,0.595361988948703,0.39689908200593393,1.0986694675197732,-3.8325608954832227,12.424293206167087,1.5,0.26848091699948284,-0.3649992942810094,-2.1694093778099983,1.4394107892479795,-1.267204336045502,0.5372057474834833,-2.482200762939449,20.000021798269987,-25.486850193154712,0.902205041764494,3,1.0499992370605504,0.30000019073486683,1.6249990463256871,1.1999988555908239,8.599998474121097,1,0.332191798270453,-1.4000015258788991,30.10000038146973,-2.7499991059305415,30.5,1.5000023841880425,29.899999618530273,0.332191798270453
2390,2004-03-10,28.79999923706055,30.0,28.60000038146973,29.70000076293945,4212780.0,-0.013698682035192977,-1.1538468310117527,1.1250029802350672,48.9361663272669,50.105850963667024,0.9371471293306435,0.7237450281367437,1.7004312999857554,-3.357234070183889,11.871335216393812,1.3999996185302699,0.37411287381364744,-0.6950007438659647,-2.5043044747483876,1.1143029870164582,-1.599652609307178,0.20965112157524857,-1.9765552370605484,5.88231994206148,-43.484629389983084,0.9046518654412117,3,1.4500007629394496,0.700001716613766,2.1250004768371547,1.600000381469723,8.799999237060543,2,0.39583339680124374,-1.4999984105438164,29.20000076293945,-1.4000015258788991,30.10000038146973,-2.7499991059305415,30.5,0.39583339680124374
2391,2004-03-11,28.70000076293945,29.60000038146973,28.0,28.399999618530273,4303170.0,-0.0034721693322971037,-1.9090905938267881,-0.3333340397575539,49.46237375094287,49.39796684525032,0.9312823701140438,0.752038704214911,1.9310407562101553,-3.2104679515473507,11.025246633007766,1.6000003814697301,0.6132911834069041,-0.7249992370605511,-2.544050654442561,1.0940521803214587,-1.6345249457515578,0.18452647163045555,-1.773025642939448,17.50001907348624,-32.846410437259564,0.9095257086910058,3,1.2999992370605504,0.8000001907348668,2.574998855590824,1.6999988555908239,11.099998474121097,3,0.3379791116753261,-1.1538468310117527,28.79999923706055,-1.4999984105438164,29.20000076293945,-1.4000015258788991,30.10000038146973,0.3379791116753261
2392,2004-03-12,30.5,30.5,29.29999923706055,30.0,5742600.0,0.06271774178434542,3.8000030517577983,1.6666603088621634,62.745101339127174,50.33516210769735,-0.7780979606194691,-1.1544026333881519,0.1337433114031441,-4.959144695374299,9.636642186295655,1.7999992370605504,0.4295499733714294,1.1050000190734863,-0.6148226143650746,2.8248226525120472,0.24508870235420588,1.9649113357927668,-3.471564382399997,78.12498137355304,20.992056313377105,0.8599113167192803,3,-0.5,-0.8999996185302734,0.8999996185302734,-0.10000038146972656,7.5,4,0.29508196721311486,-1.9090905938267881,28.70000076293945,-1.1538468310117527,28.79999923706055,-1.4999984105438164,29.20000076293945,0.29508196721311486
2393,2004-03-15,29.899999618530273,30.899999618530273,29.79999923706055,30.70000076293945,4208310.0,-0.019672143654745122,-1.1999965667790178,-1.6000022888183523,64.6464632842117,52.31932605311288,-0.21654656550841622,-0.5594584120968484,0.694067407868932,-4.3267569062532765,9.07131686488494,1.100000381469723,0.2396041581004127,0.489999675750731,-1.242537342762322,2.222536694263784,-0.3762688335057973,1.3562681850072593,-2.7721327132822715,65.51723684340337,2.664288478779838,0.866268509256527,3,0.10000038146972656,-0.1999988555908203,1.4250001907348633,0.5,4.800001144409173,0,0.2575250486230378,3.8000030517577983,30.5,-1.9090905938267881,28.70000076293945,-1.1538468310117527,28.79999923706055,0.2575250486230378
2394,2004-03-16,30.70000076293945,30.70000076293945,30.20000076293945,30.5,3494800.0,0.02675589145872026,3.9999809265866086,-0.25000059604559177,55.696211088888184,53.2070803586089,-0.9257826218760172,-1.383117429032545,-0.3499022689494602,-5.0973734463857845,8.475440660636583,0.8000011444091761,0.2099358776681015,1.2600008010864236,-0.5422202239819711,3.0622218261548184,0.3588902885522245,2.161111313620623,-3.4746911957964066,93.10348683107125,32.812704931984996,0.9011105125341979,3,-0.7000007629394496,-0.9999999999999964,0.6749992370605504,-0.30000114440917613,5.5000000000000036,1,0.2214983409795026,-1.1999965667790178,29.899999618530273,3.8000030517577983,30.5,-1.9090905938267881,28.70000076293945,0.2214983409795026
2395,2004-03-17,31.399999618530273,31.60000038146973,30.399999618530273,31.10000038146973,6284340.0,0.0228012650877798,2.4285698715538087,1.4999904632932244,58.3333314411223,54.78660121218775,-1.5014988944618892,-2.037962073715203,-1.187604339613248,-5.773199215521672,8.262446963699707,1.2000007629394567,0.1791351613105192,1.864999675750731,-0.13949536144990304,3.869494712951365,0.862752157150414,2.867247194351048,-4.079196242730092,94.4444238403718,35.5371117750063,1.0022475186003177,3,-1.3999996185302734,-1.6999988555908203,-0.3749995231628418,-1.0,5.19999885559082,2,0.2038216463784095,3.9999809265866086,30.70000076293945,-1.1999965667790178,29.899999618530273,3.8000030517577983,30.5,0.2038216463784095
2396,2004-03-18,31.29999923706055,31.399999618530273,30.899999618530273,31.20000076293945,3153920.0,-0.0031847255632038163,2.3333418104599266,0.3333290947700644,62.02531462200092,55.585113166734416,-1.3209345695652317,-1.85175719213656,-1.1841751896487374,-5.6302012443399505,8.193536018602797,0.5,0.2943770562722321,1.6499993324279814,-0.4849232929557665,3.7849219578117292,0.5825380197361092,2.7174606451198535,-3.885611928776374,86.95647847226427,28.120176075182613,1.0674613126918737,3,-1.4999990463256871,-1.5999984741210973,-0.0999989509582555,-0.7499990463256871,4.400001525878903,3,0.2012779358026653,2.4285698715538087,31.399999618530273,3.9999809265866086,30.70000076293945,-1.1999965667790178,29.899999618530273,0.2012779358026653
2397,2004-03-19,31.60000038146973,32.0,31.5,31.70000076293945,3257610.0,0.009584701332962409,-2.3333206177242873,-1.0000190737772288,60.52631777079144,56.754704030155686,-1.6187168660401703,-2.035600031507716,-1.5180006393470755,-5.8658631963457815,8.68497930087181,0.7000007629394496,0.4077799027434139,1.8100004196167028,-0.45357848078534246,4.073579320018752,0.6782109694156802,2.9417898698177254,-4.093900819351237,81.81820546299151,25.00324768225458,1.131789450201024,3,-1.6000003814697301,-1.899999618530277,-1.0749998092651403,-0.9000005722045934,2.89999961853027,4,0.2594936315380332,2.3333418104599266,31.29999923706055,2.4285698715538087,31.399999618530273,3.9999809265866086,30.70000076293945,0.2594936315380332
2398,2004-03-22,30.5,31.5,30.399999618530273,31.29999923706055,3733200.0,-0.03481013823388346,-1.2000007629394531,7.999961853173466,56.09756040828421,57.60764889251507,-0.5095993980804607,-0.7703216748918891,-0.526556023909194,-4.716847182164109,9.094818139483401,1.2000007629394567,0.5244915146254208,0.5800000190734877,-1.5192228190447352,2.679222857191707,-0.46961139998562373,1.6296114381325992,-2.904022429123877,16.666631345380882,-37.295145908833604,1.0496114190591102,3,-0.5,-1.25,-0.2999992370605469,0.39999961853027344,2.5999984741210866,0,0.24590163934426235,-2.3333206177242873,31.60000038146973,2.3333418104599266,31.29999923706055,2.4285698715538087,31.399999618530273,0.24590163934426235
2399,2004-03-23,31.0,31.20000076293945,30.5,31.20000076293945,2852490.0,0.016393442622950838,5.999980926586645,0.2500011920940268,58.139532304828876,58.63024511224418,-0.812903670930595,-1.0069115734098695,-1.157330366252502,-5.137282322904916,9.554324376028037,0.7000007629394496,0.48062356445096555,0.8800000190734849,-0.759768811999546,2.519768850146516,0.06011560353697121,1.6998844346099986,-3.3159419805413997,37.50001490115764,-16.26218060783036,0.8198844155365154,3,-1.0,-1.75,-0.9499998092651367,0.39999961853027344,0.39999961853027344,1,0.11935486332062739,-1.2000007629394531,30.5,-2.3333206177242873,31.60000038146973,2.3333418104599266,31.29999923706055,0.11935486332062739
2400,2004-03-24,30.899999618530273,31.29999923706055,30.79999923706055,31.29999923706055,3871940.0,-0.0032258187570879393,1.5000023841880203,1.9999904632932688,55.95237987111774,59.35135690337472,-0.42878273779124854,-0.8646053056020762,-1.1468294852124572,-4.970264528145979,9.633350708454921,0.5,0.5205402432344464,0.7249996185302727,-0.9431223988785113,2.393121635939057,-0.10906139017411931,1.5590606272346648,-3.129622759460844,31.24999254942118,-19.166345440088406,0.8340610087043914,3,-0.25,-1.6499996185302734,-0.8499994277954102,0.5,2.1000003814697266,2,0.17152107475208012,5.999980926586645,31.0,-1.2000007629394531,30.5,-2.3333206177242873,31.60000038146973,0.17152107475208012
2401,2004-03-25,31.79999923706055,31.899999618530273,31.0,31.0,4353130.0,0.02912620160650614,-1.2500011920940324,-1.9999999999999911,57.47125932792056,58.7653744576851,-0.9418490943773534,-1.7105394917734564,-2.0825827385507907,-5.790946052096935,9.519179792227114,1.0,0.6784950864432879,1.5349992752075217,-0.2810400946621989,3.3510386450772423,0.6269795902726614,2.443018960142382,-3.9450299151725083,87.4999552965273,36.3674426374228,0.9080196849348597,3,-0.899999618530277,-2.5499992370605504,-1.8999991416931152,-0.399999618530277,2.5000000000000036,3,0.15094337585601258,1.5000023841880203,30.899999618530273,5.999980926586645,31.0,-1.2000007629394531,30.5,0.15094337585601258
2402,2004-03-26,32.400001525878906,32.5,31.79999923706055,31.79999923706055,5215630.0,0.01886799695639918,-1.3333269755288262,0.7500035762820894,62.92134975938481,58.57369517714878,-1.390185954811276,-2.186361273673427,-2.7346702535331247,-6.313722862733044,9.7136538415261,0.7000007629394496,0.8957772846327501,1.9850014686584458,-0.016340224916348234,3.98634316223324,0.9843306218710488,2.985672315445843,-4.462131590428626,95.23816876399289,41.62664089758457,1.000670846787398,3,-1.0500011444091797,-2.9000015258789062,-2.525001049041748,-0.9000015258789062,1.8999977111816477,4,0.10185182350762334,-1.2500011920940324,31.79999923706055,1.5000023841880203,30.899999618530273,5.999980926586645,31.0,0.10185182350762334
2403,2004-03-29,32.900001525878906,33.299999237060554,32.59999847412109,32.700000762939446,4987580.0,0.015432098038657083,-2.4999570852286825,0.33333333333334714,71.76470060249751,60.35908290088315,-1.5867467773627553,-2.5907920474012087,-3.2497813994463165,-6.735999342562277,10.062057931151712,0.8999977111816477,1.1539606422798911,2.3400013923645027,0.06390096271317702,4.616101822015828,1.201951177538838,3.4780516071901673,-4.779646387846636,85.71436356527131,26.700701631736543,1.1380502148256637,3,-1.0500020980834925,-3.0000019073486293,-2.850001335144043,-1.4000015258789062,1.2999992370605398,0,0.04863217021016086,-1.3333269755288262,32.400001525878906,-1.2500011920940324,31.79999923706055,1.5000023841880203,30.899999618530273,0.04863217021016086
2404,2004-03-30,33.09999847412109,33.5,32.299999237060554,32.700000762939446,4384810.0,0.00607893431508999,-1.0000000000000355,1.9999809265863602,75.90361224288127,62.31133632330082,-1.5762631961318974,-2.6427529504942484,-3.4693246794988504,-6.8419502753945665,10.346479083940597,1.200000762939446,1.1342401900792467,2.359998416900627,-0.12312353039326496,4.843120364194515,1.1184374432536828,3.601559390547571,-4.668864690147121,85.18513285739083,18.64722458095899,1.2415609736469442,3,-1.14999866485595,-3.0999984741210866,-3.1249985694885183,-1.5999984741210866,-1.0,1,0.0,-2.4999570852286825,32.900001525878906,-1.3333269755288262,32.400001525878906,-1.2500011920940324,31.79999923706055,0.0
2405,2004-03-31,34.0,34.0,33.200000762939446,33.400001525878906,5745750.0,0.027190379678795784,1.6666709052299868,1.500004768398867,79.12086760446714,64.2108422102415,-2.3117774743402073,-3.3689435125288085,-4.343355718337598,-7.638524135701729,11.276373890919904,0.9000015258789134,1.175808998091668,3.0399999618530273,0.22470340241819997,5.855296521287855,1.6323516821356137,4.447648241570441,-5.1633569187439505,100.0,26.13308205725356,1.4076482797174132,3,-1.8000001907348633,-3.4499998092651367,-4.349999904632568,-2.5,-2.2000007629394496,2,-0.0764705994549919,-1.0000000000000355,33.09999847412109,-2.4999570852286825,32.900001525878906,-1.3333269755288262,32.400001525878906,-0.0764705994549919
2406,2004-04-01,34.59999847412109,35.29999923706055,34.09999847412109,34.299999237060554,6313950.0,0.017647013944737777,-2.4285698715537842,0.4999999999999763,75.94935241904874,65.92451272671454,-2.675836369866097,-3.793258299027066,-4.9066524111365055,-8.14492639206511,12.325898464718039,1.2999992370605469,1.314286343173606,3.4049984931945723,0.20402863455503706,6.605968351834104,1.8045135638748064,5.005483422514338,-5.247019700990641,79.99997820172968,6.396076565539701,1.6004849293197665,4,-1.7499990463256765,-2.949998855590813,-4.949998378753655,-3.0999984741210866,-5.199998855590813,3,-0.04624273250525712,1.6666709052299868,34.0,-1.0000000000000355,33.09999847412109,-2.4999570852286825,32.900001525878906,-0.04624273250525712
2407,2004-04-02,35.5,36.5,35.20000076293945,36.29999923706055,6590870.0,0.026011605941314242,1.1666640175730276,-2.6666709052300894,84.14633266987086,69.04104297800195,-3.3128238446601372,-4.531814588544492,-5.83933215085289,-8.949938160365338,12.832547701772926,1.9000015258789134,1.4086067211432365,4.055000019073486,0.3424469647271309,7.76755307341984,2.19872349190031,5.911276546246665,-5.433378771197944,76.19048051552896,1.499076567380584,1.8562765271731778,4,-2.0,-3.25,-6.400000095367432,-3.8500003814697266,-4.0,4,-0.033802838392660406,-2.4285698715537842,34.59999847412109,1.6666709052299868,34.0,-1.0000000000000355,33.09999847412109,-0.033802838392660406
2408,2004-04-05,37.5,37.5,35.70000076293945,36.20000076293945,6124250.0,0.05633802816901401,1.7692312206744976,-1.6250005960470162,86.17020283634871,72.15556192594859,-4.710847903540262,-6.270491249880113,-7.804310866690692,-10.815210011019765,13.495535026348904,2.0,1.54782364320182,5.685000038146974,1.152416484132651,10.217583592161297,3.4187082611398125,7.951291815154136,-6.532705743230231,100.0,26.495919931451596,2.266291777007162,4,-3.3500003814697266,-4.75,-8.400000095367432,-5.75,-5.79999923706055,0,-0.08533335367838524,1.1666640175730276,35.5,-2.4285698715537842,34.59999847412109,1.6666709052299868,34.0,-0.08533335367838524
2409,2004-04-06,38.900001525878906,39.400001525878906,34.0,37.900001525878906,12999880.0,0.03733337402343739,4.400001525878906,0.7692312206744976,87.12870688803736,75.61959826116188,-5.444984923595527,-7.279770504852237,-9.126510593062239,-12.059797643908489,14.97825474397063,5.400001525878906,1.7439378210337466,6.600001525878909,1.2444335317461181,11.9555695200117,3.922217528812517,9.277785522945305,-6.887474350192299,91.93548486334466,20.209415411590186,2.677783997066395,4,-3.700000762939453,-5.200000762939453,-9.800001621246338,-7.150001525878906,-7.700000762939457,1,-0.12082263698145879,1.7692312206744976,37.5,1.1666640175730276,35.5,-2.4285698715537842,34.59999847412109,-0.12082263698145879
2410,2004-04-07,40.20000076293945,41.70000076293945,39.20000076293945,41.0,19908860.0,0.03341900221252425,1.272726484566954,-0.7999992370605469,89.38052708974459,79.1650724569201,-5.908375834387385,-8.097060422885761,-10.302983704643484,-13.201632616695768,16.965578801136953,2.799999237060547,2.131133298383844,7.330000686645505,1.1758062156351983,13.484195157655812,4.252903451140355,10.407097922150658,-6.857728204218233,80.51948244966954,10.277126929871173,3.0770972355051525,4,-3.450000762939453,-5.350000381469727,-11.150000095367432,-8.450000762939453,-8.600000381469723,2,-0.2014925904251672,4.400001525878906,38.900001525878906,1.7692312206744976,37.5,1.1666640175730276,35.5,-0.2014925904251672
2411,2004-04-08,38.400001525878906,41.5,37.5,41.5,9756050.0,-0.04477609957460438,1.5806464315335336,3.8750017881410486,76.56250209547558,80.68075604981907,-3.434930967899895,-5.832116965183573,-8.346246963329975,-11.261910603589094,18.958979465040937,4.0,2.459920030208359,5.045001411437987,-1.2526930966598542,11.342695919535828,1.8961541573890628,8.193848665486907,-4.400001525878906,57.14287129757658,-11.154578241995672,3.1488472540489214,4,-1.4000015258789062,-3.5500011444091797,-9.350000858306885,-6.650001525878906,-7.900001525878906,3,-0.17187505277494375,1.272726484566954,40.20000076293945,4.400001525878906,38.900001525878906,1.7692312206744976,37.5,-0.17187505277494375
2412,2004-04-12,39.5,40.20000076293945,38.70000076293945,39.400001525878906,5323730.0,0.028645792458621866,1.0,-0.03225758817492488,85.15625209547592,82.16870621570555,-3.824017284561137,-6.559600879044439,-9.257375306471445,-12.212774650017714,20.600349637833467,1.7999992370605469,2.896400832795919,5.694999885559085,-1.0163344314924387,12.406334202610612,2.339332727033323,9.050667044084847,-3.9599998474121065,71.4285643512117,-3.2593927151906854,3.3556671585257636,4,-2.5,-4.649999618530273,-10.449999332427979,-7.699999809265137,-8.600000381469727,0,-0.255696212189107,1.5806464315335336,38.400001525878906,1.272726484566954,40.20000076293945,4.400001525878906,38.900001525878906,-0.255696212189107
2413,2004-04-13,37.599998474121094,39.70000076293945,37.20000076293945,39.29999923706055,6162250.0,-0.0481013044526305,-1.0000030517624692,-17.000267032883194,73.23942999829413,81.87268596630699,-1.3267291130765528,-4.272194750371028,-7.167344975430829,-10.160399363668482,21.785247400699735,2.5,3.2498738287036346,3.4099984169006348,-3.2412859712214797,10.061282805022746,0.08435622283958111,6.735640610961692,-0.8279981994628898,46.75322230418591,-31.290485861480164,3.325642194061056,4,-0.14999771118164062,-2.749998092651367,-8.224997997283936,-5.7999982833862305,-5.799999237060543,1,-0.16223400855506764,1.0,39.5,1.5806464315335336,38.400001525878906,1.272726484566954,40.20000076293945,-0.16223400855506764
2414,2004-04-14,37.5,38.400001525878906,35.0,35.70000076293945,7365360.0,-0.002659533994128216,-1.1250004470347292,-1.058822605437063,73.23943983583906,81.219193992015,-0.6000560671188424,-3.8331652431071603,-6.903575821536723,-9.919835393610573,22.600808286023288,3.4000015258789062,3.535075970768929,2.9699999809265165,-3.62508637374345,9.565086335596483,-0.3275431964084703,6.2675431582615,4.200000762939453,37.313428586882566,-44.72233254712894,3.2975431773349833,4,0.35000038146972656,-2.6499996185302734,-7.97499942779541,-5.699999809265137,-6.5,2,-0.15466664632161464,-1.0000030517624692,37.599998474121094,1.0,39.5,1.5806464315335336,38.400001525878906,-0.15466664632161464
2415,2004-04-15,37.79999923706055,38.599998474121094,37.099998474121094,38.400001525878906,3268180.0,0.00799997965494792,2.0000114441354526,-0.3333347461847713,72.05882600434538,80.78691327927017,-0.34010489948983746,-3.8252300749248036,-7.029717960425856,-10.056937044934728,23.036158123888978,1.5,3.7403488182478597,2.9499992370605455,-3.6266744021418944,9.526672876262985,-0.3383375825406745,6.238336056661765,3.7660015106201143,43.07691133939303,-36.68686817415455,3.288336819601219,4,0.05000114440917969,-2.9499988555908203,-7.924998760223389,-5.94999885559082,-6.599998474121097,3,-0.17460313776012482,-1.1250004470347292,37.5,-1.0000030517624692,37.599998474121094,1.0,39.5,-0.17460313776012482
2416,2004-04-16,37.599998474121094,38.099998474121094,37.20000076293945,38.099998474121094,2894720.0,-0.005291025581380615,2.5999908447265625,0.8333301544310718,69.69696269109615,79.18142772607298,0.3690026922527281,-3.2981469873476073,-6.606242687262807,-9.679177494715596,23.495034807955065,0.8999977111816406,3.9237335119109957,2.4349985122680664,-4.028266239024909,8.898263263561038,-0.7966338633784176,5.666630887914554,3.8346822586059517,49.99996332022398,-26.657755909391526,3.231632375646486,4,0.2500019073486328,-2.749998092651367,-7.7249979972839355,-5.5499982833862305,-6.69999885559082,4,-0.15957442383358011,2.0000114441354526,37.79999923706055,-1.1250004470347292,37.5,-1.0000030517624692,37.599998474121094,-0.15957442383358011
2417,2004-04-19,39.79999923706055,40.0,37.20000076293945,37.599998474121094,6469720.0,0.058510660963288164,1.153843670909291,-4.400001525878906,73.15435829229546,77.73522277673372,-1.2928559035595413,-5.114551861935816,-8.57516374797138,-11.682031768057364,23.93562818707292,2.799999237060547,4.065605379530076,4.224999332427977,-2.3258142872147545,10.775812952070712,0.9495925226066078,7.500406142249346,1.5059878810119542,95.99998474121094,19.641537329911927,3.2754068098213676,4,-1.9499988555908203,-4.299999237060547,-10.049998760223389,-7.049999237060547,-8.399999618530273,0,-0.23366832701847573,2.5999908447265625,37.599998474121094,2.0000114441354526,37.79999923706055,-1.1250004470347292,37.5,-0.23366832701847573
2418,2004-04-20,38.0,40.70000076293945,37.599998474121094,40.20000076293945,6747930.0,-0.04522611235088769,-1.0666655646444134,-1.0,64.84848947236034,75.25964306388072,0.6543376351822658,-2.8710629237010536,-6.592474515299081,-9.680577772255159,25.22710717743476,3.1000022888183594,4.225430778947029,2.05000009536743,-4.125503413738777,8.225503604473637,-1.0377516591856732,5.137751849920534,3.179867375711048,52.63157190268374,-21.676348548734914,3.087751754553104,4,0.35000038146972656,-2.25,-8.199999809265137,-4.800000190734863,-7.100000381469727,1,-0.18684211530183492,1.153843670909291,39.79999923706055,2.5999908447265625,37.599998474121094,2.0000114441354526,37.79999923706055,-0.18684211530183492
2419,2004-04-21,34.700000762939446,36.900001525878906,34.299999237060554,36.79999923706055,14217670.0,-0.08684208518580405,1.2608685556580117,0.9545444299370434,51.85185409447248,71.0897905088505,3.6832462942602646,0.7592720015997187,-3.1766028112249245,-6.201058034964216,25.998148854857966,3.700000762939446,4.164284037520012,-1.4349991798400978,-7.193754629693046,4.323756270012851,-4.314376904766576,1.44437854508638,6.356269265257382,6.250022351736247,-62.13087025420877,2.879377724926475,4,3.1999988555908274,1.250000000000007,-4.8500003814697195,-0.8000011444091726,-4.300001144409173,2,-0.08357352916764704,-1.0666655646444134,38.0,1.153843670909291,39.79999923706055,2.5999908447265625,37.599998474121094,-0.08357352916764704
2420,2004-04-22,36.20000076293945,36.5,34.799999237060554,35.20000076293945,5589690.0,0.04322766475561712,1.125002980235072,-0.47619082219501313,54.040409975934665,68.5873358289015,1.7390570503193175,-0.34077844600135165,-4.579596703813294,-7.517379433733208,26.753934395316953,1.799999237060554,3.9145477426486366,-0.19999923706054545,-5.405664201479418,5.005665727358327,-2.8028317192699816,2.4028332451488907,4.586018433611926,29.687516763802268,-35.68596950001424,2.6028324822094353,4,1.2999992370605469,-0.15000057220458984,-6.350000381469727,-2.15000057220459,-6.200000762939453,3,-0.143646426888009,1.2608685556580117,34.700000762939446,-1.0666655646444134,38.0,1.153843670909291,39.79999923706055,-0.143646426888009
2421,2004-04-23,36.599998474121094,37.400001525878906,36.29999923706055,36.70000076293945,2616810.0,0.011049660297000496,-2.142860256892333,-0.10000228881835938,52.849737655498366,64.99772311334844,1.1810807691495881,-0.3823368485935674,-4.8727164390308175,-7.745474983791823,27.33657089331949,1.2000007629394531,3.5092055135999303,-0.040001487731935015,-4.773932632924463,4.693929657460593,-2.406967060328199,2.326964084864329,3.9265799240506496,35.93747951090817,-26.908280766052833,2.3669655725962646,4,0.9000015258789062,-0.5499982833862305,-6.749998092651367,-2.5499982833862305,-4.899997711181644,4,-0.14754092722161838,1.125002980235072,36.20000076293945,1.2608685556580117,34.700000762939446,-1.0666655646444134,38.0,-0.14754092722161838
2422,2004-04-26,35.70000076293945,36.79999923706055,35.29999923706055,36.79999923706055,2801260.0,-0.024590102423583615,1.727276510448817,10.99973297730307,45.05494528527345,61.866113700790585,1.6599208194655972,0.8195852227177767,-3.9063331326822457,-6.696223960229396,27.459408909557858,1.5,2.862371849524088,-1.104999160766603,-5.428971662357142,3.2189733408239363,-3.266985411561869,1.056987090028663,4.5775144687878395,21.875018626446966,-34.772663424795105,2.161986250795268,4,1.7999992370605469,0.34999942779541016,-5.950000286102295,-1.6500005722045898,-4.0000000000000036,0,-0.134453810695492,-2.142860256892333,36.599998474121094,1.125002980235072,36.20000076293945,1.2608685556580117,34.700000762939446,-0.134453810695492
2423,2004-04-27,34.5,35.70000076293945,34.5,35.400001525878906,3908720.0,-0.03361346603065585,-1.6666638409697792,0.8181843402992114,37.7777683587682,57.92592798111605,2.652926376424361,2.2615507404861432,-2.604165279472472,-5.349239139772411,27.051831212839794,1.2000007629394531,2.4125994089081644,-2.384999847412111,-6.456609352763458,1.6866096579392362,-4.420804600087784,-0.3491950947364373,5.538414591940622,6.451632750751342,-43.84322214326915,2.035804752675673,4,3.0,1.5500001907348633,-4.649999618530273,-1.9999990463256836,-3.7000007629394496,1,-0.08985508352086169,1.727276510448817,35.70000076293945,-2.142860256892333,36.599998474121094,1.125002980235072,36.20000076293945,-0.08985508352086169
2424,2004-04-28,33.09999847412109,34.0,32.5,33.900001525878906,5522690.0,-0.04057975437330186,2.0,0.8888907726868218,30.38672822170774,53.295694894156306,3.758385400936085,3.8594271006542513,-1.1322772998405455,-3.797725299936122,27.128724942915262,2.0,1.6675477400965306,-3.785001373291024,-7.856610878642371,0.2866081320603229,-5.820806125966698,-1.7491966206153506,6.708879503624331,12.2448630057001,-32.81290680838313,2.035804752675673,4,3.50000190734864,3.00000190734864,-3.4749984741210866,-2.199997901916497,-1.4999980926513565,2,-0.06646522528727183,-1.6666638409697792,34.5,1.727276510448817,35.70000076293945,-2.142860256892333,36.599998474121094,-0.06646522528727183
2425,2004-04-29,31.399999618530273,33.299999237060554,31.20000076293945,32.700000762939446,4717190.0,-0.05135948440964255,-1.4705881032975858,1.6249952316465845,30.555544076138858,48.94664838138328,4.978628853576666,5.644025300215063,0.6406787821820075,-1.9609482112622274,27.11516559584986,2.0999984741211044,1.1248011661542066,-5.3550002098083525,-9.947202344581115,-0.7627980750355903,-7.6511012771947335,-3.0588991424219714,7.970345680550416,3.225787596451895,-38.63841048395639,2.2961010673863798,4,4.55000114440918,4.850000381469727,-1.7749996185302734,-0.8000001907348633,0.6999988555908132,3,-0.03184713414486362,2.0,33.09999847412109,-1.6666638409697792,34.5,1.727276510448817,35.70000076293945,-0.03184713414486362
2426,2004-04-30,33.0,33.5,32.299999237060554,33.0,3838010.0,0.05095542678049925,1.400001525878892,-0.0,32.432428810001866,44.42198955001733,2.9698053485253126,4.129745231783545,-0.8501490481191567,-3.408687703413655,26.44897301303326,2.1000003814697266,0.589782598874308,-3.674999904632571,-8.476261038075897,1.1262612288107547,-6.075630471354231,-1.2743693379109118,5.716717736189388,32.142852277170576,-5.734556415770712,2.400630566721663,4,2.950000762939453,3.3500003814697266,-3.0500001907348633,-2.40000057220459,-1.1000003814697266,4,-0.09090909090909094,-1.4705881032975858,31.399999618530273,2.0,33.09999847412109,-1.6666638409697792,34.5,-0.09090909090909094
2427,2004-05-03,34.299999237060554,34.400001525878906,33.299999237060554,33.900001525878906,3882010.0,0.039393916274562235,2.66666030886212,100.0,40.782121893045264,41.74794870787121,0.9024919871583563,2.883050962176256,-2.0171711189734367,-4.548917526899171,25.099591647968655,1.4000015258789062,0.0639704789808917,-2.315000629425043,-7.207218263332948,2.577217004482865,-4.761109446378995,0.13110818752890907,3.815381141268837,68.88885498046892,30.80674731051583,2.4461088169539535,5,1.9073486257070726e-06,2.150001525878899,-4.224999427795417,-4.09999942779541,-1.7000007629394673,0,-0.0758017064709392,1.400001525878892,33.0,-1.4705881032975858,31.399999618530273,2.0,33.09999847412109,-0.0758017064709392
2428,2004-05-04,34.299999237060554,34.900001525878906,33.700000762939446,34.799999237060554,3423500.0,0.0,2.428551187453088,-1.2500071525982783,41.01123150032085,40.5434350862988,0.3603467297456149,2.773206664664791,-1.8524381349730916,-4.3923162655716865,23.225455386910514,1.2000007629394602,-0.43360981830881684,-2.1550005912780676,-7.133893323328259,2.82389214077212,-4.64444695730316,0.3344457747470244,3.262150772037643,83.78372526762179,43.720514766530094,2.489446366025094,5,1.9073486257070726e-06,2.150001525878899,-3.8749990463256907,-4.499999046325691,-2.699998855590824,1,-0.0758017064709392,2.66666030886212,34.299999237060554,1.400001525878892,33.0,-1.4705881032975858,31.399999618530273,-0.0758017064709392
2429,2004-05-05,34.200000762939446,34.799999237060554,33.799999237060554,34.5,2081770.0,-0.002915407473626508,1.222227873639916,0.599998474121108,39.772728504228574,38.958137144998126,0.42684925411536057,2.638306312012382,-1.5564581138924112,-4.12832131603902,20.647502666990814,1.0,-1.2546862548754874,-2.0199990272522044,-6.956479940922357,2.916481886417948,-4.488239484087281,0.44824142958287183,2.8531773064660513,81.08106436217743,39.688914005418866,2.4682404568350753,5,0.10000038146973367,2.250000000000007,-3.3250012397766007,-4.500000953674302,-1.700000762939446,2,-0.09941524707693228,2.428551187453088,34.299999237060554,2.66666030886212,34.299999237060554,1.400001525878892,33.0,-0.09941524707693228
2430,2004-05-06,32.09999847412109,34.0,32.0,33.5,4343870.0,-0.061403574326641785,-1.5000023841880648,4.666683620919766,35.897433138614204,37.074547754233215,2.105523008970394,4.321951272245819,0.6288980722816504,-1.8828526124242302,17.604820443867965,2.200000762939446,-1.9288283148764194,-3.715001201629647,-8.605497018701762,1.1754946154424672,-6.160249110165701,-1.2697532930935935,4.484925410767126,3.4482214312207993,-35.33265237539827,2.4452479085360563,5,1.9000015258789134,4.3500022888183665,-1.1249985694885183,-2.2999982833862234,0.20000076293946734,3,-0.015576265308998472,1.222227873639916,34.200000762939446,2.428551187453088,34.299999237060554,2.66666030886212,34.299999237060554,-0.015576265308998472
2431,2004-05-07,31.79999923706055,32.799999237060554,31.5,32.299999237060554,3384640.0,-0.009345771069191655,-1.3636382552243909,0.3571424678884591,27.272720376320038,35.09874498657173,1.8473023355503067,4.323827493601524,1.0060773930010605,-1.4408480491935158,15.694042143749776,1.299999237060554,-2.139290242377186,-3.6850003242492626,-8.729340598190394,1.359339949691872,-6.207170461219828,-1.162830187278697,4.354130798071761,8.823503012487622,-21.781017399825735,2.522170136970567,5,1.6500015258789027,4.650001525878903,-0.4249992370605504,-1.7499990463256871,-0.399999618530277,4,0.009433938498681238,-1.5000023841880648,32.09999847412109,1.222227873639916,34.200000762939446,2.428551187453088,34.299999237060554,0.009433938498681238
2432,2004-05-10,29.399999618530273,30.5,28.29999923706055,29.70000076293945,9005640.0,-0.0754716879280064,1.3157907417278738,0.600002288818348,26.37361888795469,33.83161726759245,3.642740077339411,6.248739897782862,3.476302941026333,1.0806591065641626,14.047171916633278,3.5,-2.606212164551067,-5.579999923706055,-10.94405175422527,-0.21594809318683872,-8.262025838965663,-2.8979740084464467,6.357800074826606,16.66666666666662,-10.69091961139383,2.682025915259608,5,2.200000762939453,5.600000381469727,2.8499999046325684,1.3000001907348633,1.5,0,0.08503401470877225,-1.3636382552243909,31.79999923706055,-1.5000023841880648,32.09999847412109,1.222227873639916,34.200000762939446,0.08503401470877225
2433,2004-05-11,31.5,31.70000076293945,29.899999618530273,30.79999923706055,5957090.0,0.07142858533052965,2.2727225437735745,-2.333326975528826,40.58823093823401,34.9651175694287,1.1984692917820041,3.866551390126368,1.4530358185401582,-0.8891789322798331,13.092030674638872,2.300001144409176,-3.066059208403054,-3.174999618530272,-8.60508153191909,2.2550822948585427,-5.890040575224681,-0.45995866183586287,3.51201964772725,49.2307809682992,18.409964195446328,2.715040956694408,5,0.10000038146972656,3.5,1.375,-0.19999980926513672,-0.20000076293944957,1,0.0349205864800346,1.3157907417278738,29.399999618530273,-1.3636382552243909,31.79999923706055,-1.5000023841880648,32.09999847412109,0.0349205864800346
2434,2004-05-12,31.70000076293945,32.5,30.29999923706055,32.299999237060554,5397830.0,0.0063492305695063145,3.400001525878899,-0.8571397431076866,35.66878702322349,35.533255674660325,0.8705412111528226,3.3832088406787655,1.3497933750483035,-0.9373723334548245,13.190519858867034,2.2000007629394496,-3.3121300446512834,-2.684998893737795,-8.099316987789845,2.7293192003142543,-5.39215794076382,0.022160153288229623,2.6408168437211295,59.64914159284327,27.500023469584868,2.7071590470260243,5,-0.10000038146972301,3.2999992370605504,1.7499990463256871,0.09999942779541371,-1.7000007629394496,2,-0.003154586090314271,2.2727225437735745,31.5,1.3157907417278738,29.399999618530273,-1.3636382552243909,31.79999923706055,-0.003154586090314271
2435,2004-05-13,31.20000076293945,31.899999618530273,30.79999923706055,31.399999618530273,2998080.0,-0.01577287028284713,-1.1999965667790178,0.3333322736925092,32.91139882299683,35.586474564993104,1.4965680226857323,3.5451636239239157,1.939512793345994,-0.29172140141347214,13.215262074868338,1.100000381469723,-3.343775266644549,-2.8549989700317404,-8.19697748854411,2.4869795484806296,-5.525988229287929,-0.1840097107755554,2.5367350067611234,64.44447835286438,31.420679099053544,2.670989259256186,5,0.399999618530277,3.7999992370605504,3.2500000000000036,1.5500001907348668,-1.2000007629394496,3,0.041666641194596954,3.400001525878899,31.70000076293945,2.2727225437735745,31.5,1.3157907417278738,29.399999618530273,0.041666641194596954
2436,2004-05-14,31.60000038146973,31.60000038146973,30.5,31.20000076293945,3038690.0,0.012820500280417146,4.500007152564114,-2.000009536797734,36.60130694510466,35.12193957077748,0.9801693583066715,2.8170429398118806,1.6260590919430165,-0.5470555954948644,13.27880324120872,1.1000003814697301,-3.1007942522134186,-2.1549994468688958,-7.330030506500169,3.0200316127623736,-4.742514976684529,0.4325160829467407,1.5930617349668417,78.57144154658705,42.314126201711545,2.587515529815635,5,-3.552713678800501e-15,3.2999992370605433,4.199999809265133,2.3000001907348597,-1.5,4,0.022151862251283516,-1.1999965667790178,31.20000076293945,3.400001525878899,31.70000076293945,2.2727225437735745,31.5,0.022151862251283516
2437,2004-05-17,30.5,31.399999618530273,30.10000038146973,30.5,3429110.0,-0.03481013823388346,-2.2500011920940524,0.0,36.84210592359716,34.65870339558596,1.658905284567041,3.3566860908485836,2.7822649143733997,0.6958758757559025,12.658793370057575,1.5,-2.753080456510716,-2.7899998664855943,-7.307521368237964,1.7275216352667755,-5.048760617361779,-0.5312391156094094,2.20375582849897,23.076934363008007,-16.250387599615387,2.258760750876185,5,1.049999237060554,4.0,5.425000190734863,3.40000057220459,-0.3999996185302699,0,0.02950818421410739,4.500007152564114,31.60000038146973,-1.1999965667790178,31.20000076293945,3.400001525878899,31.70000076293945,0.02950818421410739
2438,2004-05-18,30.899999618530273,31.399999618530273,30.70000076293945,31.20000076293945,2821650.0,0.013114741591156553,1.0000000000000102,-100.0,42.253524532064915,34.93434739867888,0.811203186388127,2.527063194239119,2.4571727578969984,0.44098766896484065,11.758874478328298,0.8999996185302734,-2.537763166155713,-2.0350002288818345,-6.085874133841756,2.015873676078087,-4.060437181361792,-0.009563276401873821,1.363380550824857,33.33330684237579,-9.030643302209654,2.02543695247996,5,0.25,3.6000003814697266,5.02500057220459,3.0000009536743164,-0.5,1,0.0,-2.2500011920940524,30.5,4.500007152564114,31.60000038146973,-1.1999965667790178,31.20000076293945,0.0
2439,2004-05-19,31.79999923706055,31.79999923706055,30.79999923706055,31.5,3045250.0,0.02912620160650614,5.666683620919695,-0.9999936421955007,51.492535932527694,36.66713659800261,-0.5196893626406087,1.4742485855639877,1.673097221909206,-0.33912818168255043,12.419650895125791,1.0,-2.6048400776341936,-0.9900005340576108,-4.982045250401843,3.002044182286621,-2.986022892229723,1.0060218241145051,0.06704283906512032,94.44442089692066,45.18287478786053,1.9960223581721155,5,-1.2499999999999964,2.7000007629394496,4.350001335144039,2.1000013351440394,-1.0999984741211009,2,-0.01572327081748126,1.0000000000000102,30.899999618530273,-2.2500011920940524,30.5,4.500007152564114,31.60000038146973,-0.01572327081748126
2440,2004-05-20,31.0,32.5,30.899999618530273,31.79999923706055,3984120.0,-0.025157209316162832,-2.200000762939453,-2.6666709052299433,42.06349110236894,38.3105555675636,0.12054226043948901,1.9654731153156604,2.5950098015722887,0.5853035247752345,12.97506454261001,1.6000003814697266,-2.7183768164374342,-1.5299997329711914,-5.255360665023417,2.1953611990810344,-3.3926801989973043,0.3326807330549215,-2.7000007629394496,37.49999006589086,-13.351647509534295,1.8626804660261123,5,-0.6000003814697266,3.5,5.350000381469727,2.90000057220459,-0.20000076293944957,3,-0.032258064516129004,5.666683620919695,31.79999923706055,1.0000000000000102,30.899999618530273,-2.2500011920940524,30.5,-0.032258064516129004
2441,2004-05-21,31.20000076293945,31.60000038146973,31.0,31.399999618530273,1661600.0,0.006451637514175879,-1.0000000000000118,0.24999880790597095,36.52174576469087,39.43812522053428,-0.19391047168925368,1.4126000466322246,2.5249837395205965,0.47543705903863653,13.197843645850668,0.6000003814697301,-2.818549441626292,-1.0599990844726612,-4.293638083790736,2.1736399148454133,-2.6768185841316985,0.556820415186376,-2.8160015106201115,45.83335651292087,-2.6236443468744213,1.616819499659037,5,-9.536743128535363e-07,3.2999992370605504,5.149999618530277,2.6999998092651403,-0.40000152587889914,4,-0.03846156197421813,-2.200000762939453,31.0,5.666683620919695,31.79999923706055,1.0000000000000102,30.899999618530273,-0.03846156197421813
2442,2004-05-24,30.899999618530273,31.79999923706055,30.899999618530273,31.70000076293945,2116150.0,-0.00961542106003821,-1.2499958276808432,4.000028610393113,35.593223352604554,38.88312437768657,0.38134421800886287,1.4066803565250297,2.8961251086979587,0.7896974586412995,13.862493647985103,0.899999618530277,-2.6633127768940383,-1.120000171661374,-3.9681572625939623,1.728156919271214,-2.544078717127668,0.30407837380492,-2.4336803512573226,11.111052242301371,-31.519225921511712,1.4240785454662932,5,0.40000057220458984,3.6000003814697266,5.450000762939453,3.0000009536743164,-0.7999992370605433,0,-0.025889943266562243,-1.0000000000000118,31.20000076293945,-2.200000762939453,31.0,5.666683620919695,31.79999923706055,-0.025889943266562243
2443,2004-05-25,31.399999618530273,31.399999618530273,30.29999923706055,30.79999923706055,4919710.0,0.01618122997322491,2.666665607029199,-0.7499994039544038,38.52458798542601,39.200435595709074,-0.15011922370339192,0.6983320639120549,2.4938848994337093,0.2894450825321222,15.02459557442636,1.100000381469723,-2.3144766544028883,-0.4650001525878906,-3.0720954680459585,2.142095162870177,-1.7685478103169245,0.8385475051411433,-2.853006736602783,49.999999999999915,11.728134935853085,1.3035476577290341,5,-0.09999942779541016,3.1000003814697266,5.27500057220459,2.5000009536743164,-1.3999996185302734,1,-0.041401250090887465,-1.2499958276808432,30.899999618530273,-1.0000000000000118,31.20000076293945,-2.200000762939453,31.0,-0.041401250090887465
2444,2004-05-26,30.899999618530273,31.399999618530273,30.899999618530273,31.20000076293945,2358650.0,-0.01592356707243181,-2.3333206177242873,-0.5000015894561805,44.339628243369795,40.4702388646394,0.2508457757526621,1.0804585878800879,3.0620598678231374,0.6808994809840954,15.478110358950936,0.5,-1.7385754604332035,-0.8550002098083489,-3.4281202562353883,1.7181198366186905,-2.1415602330218704,0.4315598134051726,-2.273946594241334,27.27273515433034,-14.767759697554425,1.2865600232135204,5,0.40000057220458984,1.9500007629394531,6.15000057220459,3.1000003814697266,-2.0,2,-0.01618122997322491,2.666665607029199,31.399999618530273,-1.2499958276808432,30.899999618530273,-1.0000000000000118,31.20000076293945,-0.01618122997322491
2445,2004-05-27,30.399999618530273,31.399999618530273,30.399999618530273,31.20000076293945,3096620.0,-0.01618122997322491,-1.4999964237264294,2.6666603088621637,43.51852097138429,41.238818200892695,0.6989318085428664,1.5828535680128937,3.603263904814824,1.1194393155363933,15.567296184477922,1.0,-1.648959596465211,-1.3050002098083482,-3.945155611650371,1.3351551920336782,-2.6250779107293596,0.01507749111266321,-1.6964676547271118,6.666692097981534,-37.94070455131408,1.3200777009210125,5,0.9000005722045898,2.450000762939453,6.52500057220459,3.700000762939453,-1.8999996185302734,3,0.009868458821503001,-2.3333206177242873,30.899999618530273,2.666665607029199,31.399999618530273,-1.2499958276808432,30.899999618530273,0.009868458821503001
2446,2004-05-28,30.0,30.79999923706055,30.0,30.70000076293945,3628110.0,-0.013157882353605488,-1.2857096146615106,0.8749997019772019,53.40909263319198,43.07959450195878,0.9477718320534265,1.8409641391577196,4.043892872213249,1.4773828671877354,15.826051005148702,0.7999992370605504,-1.5041140334101364,-1.554999828338623,-4.226072806629581,1.116073149952335,-2.8905363174840986,-0.21946333919314398,-1.220538675472902,0.0,-46.15302665402343,1.3355364891454782,5,1.25,2.8500003814697266,6.775000095367432,4.100000381469727,-2.2000007629394496,4,0.026666641235351785,-1.4999964237264294,30.399999618530273,-2.3333206177242873,30.899999618530273,2.666665607029199,31.399999618530273,0.026666641235351785
2447,2004-06-01,31.70000076293945,32.09999847412109,30.29999923706055,30.70000076293945,5680800.0,0.0566666920979817,1.0000042385632926,-1.4285698715538409,51.19048051552897,44.07258961123256,-0.6304013460816726,-0.06725757223508211,2.3954418914713322,-0.2248779565978758,16.22271942161124,2.0999984741210866,-1.2196595137175166,0.2750008583068819,-2.066276367429527,2.616278084043291,-0.8956377545613243,1.4456394711750846,-2.846128664902892,80.95247610362915,33.73515310062852,1.170638612868204,6,-0.4500007629394496,0.8499984741210973,5.074999332427982,2.399999618530277,-3.800001144409176,1,-0.028391214644104767,-1.2857096146615106,30.0,-1.4999964237264294,30.399999618530273,-2.3333206177242873,30.899999618530273,-0.028391214644104767
2448,2004-06-02,31.70000076293945,32.900001525878906,31.20000076293945,32.299999237060554,4364380.0,0.0,-1.125002980235076,-0.5999984741211044,50.0,43.90675228539615,-0.5643328616617964,-0.28673103947650347,2.4835162440137672,-0.2574985080547769,16.703644456633818,1.7000007629394567,-1.0371747991413685,0.4050007820129373,-1.5149501594742851,2.3249517235001598,-0.5549746887306775,1.3649762527565485,-2.773206106863622,58.6206851192683,12.439882367832723,0.959975470743612,6,-0.24999999999999645,0.2999992370605504,5.074999332427982,2.399999618530277,-4.6000003814697195,2,-0.05047319693885577,1.0000042385632926,31.70000076293945,-1.2857096146615106,30.0,-1.4999964237264294,30.399999618530273,-0.05047319693885577
2449,2004-06-03,30.79999923706055,31.60000038146973,30.70000076293945,31.5,2381670.0,-0.028391214644104767,-1.0000042385632966,1.1666709052299367,47.67441035219853,44.53018775759944,0.19992555422259173,0.36416137506987667,3.446830967879098,0.5915440634130817,17.30703737682863,1.0,-0.7911043860354781,-0.3250006675720165,-1.681272714361949,1.031271379217916,-1.0031366909669828,0.35313535582294975,-1.7142763061925983,27.586166073415907,-15.611712590923045,0.6781360233949659,6,0.6500015258789027,0.8000011444091761,5.975000858306881,3.300001144409176,-4.79999923706055,3,-0.025974001846660433,-1.125002980235076,31.70000076293945,1.0000042385632926,31.70000076293945,-1.2857096146615106,30.0,-0.025974001846660433
2450,2004-06-04,31.60000038146973,32.0,30.70000076293945,31.29999923706055,3305900.0,0.02597406377356548,1.3636341567874928,-0.4285725963346271,50.0,46.027771561522684,-0.5654815005986649,-0.5009004166174016,2.723968290046482,-0.23292738057437745,17.120115294667492,1.2999992370605504,-0.6565566831194829,0.5000003814697287,-0.797771327929123,1.7977720908685768,-0.14888547322969714,1.1488862361691545,-2.3617063068013415,55.172397917439596,15.769544303080608,0.6488858546994242,6,-0.149999618530277,-3.552713678800501e-15,4.7499999999999964,2.4999999999999964,-5.30000114440918,4,-0.08544306108688338,-1.0000042385632966,30.79999923706055,-1.125002980235076,31.70000076293945,1.0000042385632926,31.70000076293945,-0.08544306108688338
2451,2004-06-07,32.09999847412109,32.299999237060554,31.60000038146973,32.0,3492040.0,0.0158227242599831,1.799995422363216,0.3333269755287867,59.5237987111775,48.6867243791419,-1.0330226428544194,-1.0300838820069842,2.2794949968794143,-0.7323827334812165,16.667749451176096,0.6999988555908239,-0.7371147332120493,0.98499851226806,-0.35314649092013184,2.3231435154562554,0.3159260106739623,1.6540710138621577,-2.715236101404276,69.23067894215572,26.615857579724903,0.6690725015940974,6,-0.6499977111816335,-0.4999980926513601,4.00000190734864,2.00000190734864,-5.9999980926513565,0,-0.11214949050615663,1.3636341567874928,31.60000038146973,-1.0000042385632966,30.79999923706055,-1.125002980235076,31.70000076293945,-0.11214949050615663
2452,2004-06-08,31.899999618530273,32.0,31.5,31.899999618530273,2833780.0,-0.006230494239806594,3.999980926586431,0.0,56.09756040828424,50.63927687057059,-0.7557293881635125,-0.6674064381477507,2.514496622416303,-0.5441755975660136,15.16059489042455,0.5999984741210866,-0.613151611837953,0.6599996566772468,-0.4514716791071365,1.77147099246163,0.10426398878505339,1.2157353245694402,-2.3746276796869807,54.54538361102593,10.312172623791938,0.5557356678921919,6,-0.4499988555908203,-0.2999992370605469,4.250000953674316,2.200000762939453,-7.199998855590824,1,-0.12852665926328377,1.799995422363216,32.09999847412109,1.3636341567874928,31.60000038146973,-1.0000042385632966,30.79999923706055,-0.12852665926328377
2453,2004-06-09,32.59999847412109,33.0,31.60000038146973,31.899999618530273,5118050.0,0.021943538055222866,-1.153849991123481,100.0,54.999995231628375,51.823762091488206,-1.4165755772083202,-1.3499852392063616,1.8422373053731391,-1.2360482767807142,14.261351836123765,1.3999996185302699,-0.4098650095631058,1.304998588562004,0.04096189521008142,2.5690352819139264,0.6729802418860409,1.937016935237967,-2.939641351796368,82.60862354067021,42.87917523780162,0.6320183466759614,6,-1.0999984741210866,-0.9999980926513601,2.7750024795532298,1.50000190734864,-9.499998092651357,2,-0.1441717507846456,3.999980926586431,31.899999618530273,1.799995422363216,32.09999847412109,1.3636341567874928,31.60000038146973,-0.1441717507846456
2454,2004-06-10,31.60000038146973,33.299999237060554,31.5,33.0,5025790.0,-0.030674789553907122,-1.2499985098842448,-2.000002724788231,53.658539421994234,52.95043080822264,-0.3428997437677346,-0.37720241509580177,2.852479314722597,-0.2368498912568704,13.767358873800944,1.799999237060554,-0.17778981068335042,0.31000051498413583,-0.9480678630569166,1.5680688930251847,-0.3190336740363904,0.939034704004662,-1.7392646864844963,34.61539025843135,-5.173163451813252,0.6290341890205252,6,0.049999237060546875,-0.050001144409176135,3.7750005722045863,2.4999999999999964,-5.5,3,-0.14240506157205002,-1.153849991123481,32.59999847412109,3.999980926586431,31.899999618530273,1.799995422363216,32.09999847412109,-0.14240506157205002
2455,2004-06-14,32.5,33.0,32.09999847412109,32.700000762939446,3547550.0,0.028481000242583265,1.2500059604701796,0.1428577267395318,57.30336837855186,53.38312811326262,-1.0210634555450397,-1.2383042263319375,1.944378716280859,-1.114860012137683,13.246669917962588,1.3999996185302699,0.012400764433397882,1.1450001716613762,-0.22301774079638648,2.5130180841191354,0.4609912154324931,1.8290091278902558,-2.3641232216487396,55.5555791030793,15.848746790158806,0.6840089562288797,6,-0.700000762939446,-1.3500003814697266,2.8750009536743164,1.6000003814697266,-7.89999961853027,0,-0.19999999999999996,-1.2499985098842448,31.60000038146973,-1.153849991123481,32.59999847412109,3.999980926586431,31.899999618530273,-0.19999999999999996
2456,2004-06-15,32.299999237060554,32.900001525878906,31.899999618530273,32.700000762939446,3997830.0,-0.006153869628906072,1.4999952316466079,2.0,57.954545700845806,54.13469091163117,-0.5146150179950979,-1.0363042916699001,2.1144447448444694,-0.8922127835419822,12.53883869983008,1.0000019073486328,0.14643196539389436,0.9099994659423913,-0.5188753570073814,2.338874288892164,0.1955620544675014,1.6244368774172777,-1.91099266201255,44.4444208969207,1.0741315466464627,0.7144374114748869,6,-0.299999237060554,-1.5,2.9250011444091726,1.8000011444091726,-7.299999237060554,1,-0.18575851831958223,1.2500059604701796,32.5,-1.2499985098842448,31.60000038146973,-1.153849991123481,32.59999847412109,-0.18575851831958223
2457,2004-06-16,31.399999618530273,32.09999847412109,31.20000076293945,31.899999618530273,2887040.0,-0.02786376593772899,1.0000000000000238,1.2499952316466523,49.99999999999999,54.13469091163117,0.37811726576208216,-0.06895730947584156,2.9444201872429687,-0.014488113645327871,11.506233791856072,1.0999984741211044,0.3211264429814733,-0.03500013351440501,-1.401170032948876,1.331169765920066,-0.7180850832316423,0.6480848162028323,-0.7781136305212648,9.523761948185596,-31.644390730224288,0.6830849497172359,6,0.6000003814697266,-0.6000003814697195,3.5500011444091797,3.0000009536743164,-7.399999618530273,2,-0.16878978667034195,1.4999952316466079,32.299999237060554,1.2500059604701796,32.5,-1.2499985098842448,31.60000038146973,-0.16878978667034195
2458,2004-06-17,30.899999618530273,31.60000038146973,30.5,31.5,6045160.0,-0.01592356707243181,1.749997019772009,1.2000007629394531,49.99999999999999,54.393089761386896,0.8411601255355912,0.45433677313019416,3.3026663784079773,0.4824573245555186,10.582763989023501,1.1000003814697301,0.4036738010336052,-0.535000133514405,-1.901170032948876,0.8311697659200661,-1.2180850832316423,0.14808481620283231,2.3999996185302805,14.285704554341022,-27.45703096824583,0.6830849497172359,6,1.0000000000000036,0.6999998092651403,2.40000057220459,3.950000762939453,-7.0,3,-0.20064721463209267,1.0000000000000238,31.399999618530273,1.4999952316466079,32.299999237060554,1.2500059604701796,32.5,-0.20064721463209267
2459,2004-06-18,31.29999923706055,31.79999923706055,30.70000076293945,31.0,3442350.0,0.012944971633281233,-1.4444472701533053,-0.49999841054382244,54.94505471472661,54.94254028524541,0.5806005683638276,0.015766119042840643,2.717505186366683,0.0944718187754745,9.79157948729669,1.0999984741211009,0.39920778765022646,-0.11000051498412589,-1.4663110241505812,1.2463099941823295,-0.78815576956735,0.5681547395991018,1.9440000152587906,31.99996948242202,-13.593902933228879,0.6781552545832273,6,0.6000003814697266,0.35000038146972656,2.000000953674313,3.550001144409176,-6.19999885559082,4,-0.2619808004941312,1.749997019772009,30.899999618530273,1.0000000000000238,31.399999618530273,1.4999952316466079,32.299999237060554,-0.2619808004941312
2460,2004-06-21,30.0,31.20000076293945,30.0,31.10000038146973,6406730.0,-0.041533522963198566,-1.1818188123464304,-3.6666772630748765,50.0,53.884340428447906,1.8213011502934684,1.3038559850853488,3.771509841832767,1.4134181338467684,9.524324432478299,1.2999992370605504,0.37275214293439163,-1.3599997520446792,-2.8473496341573394,0.12735013006797757,-2.1036746931010057,-0.616324810988349,3.1891192672729574,0.0,-49.23951283406274,0.7436749410563287,6,1.649999618530277,1.649999618530277,3.3000001907348633,4.850000381469727,-5.5,0,-0.12999998728434237,-1.4444472701533053,31.29999923706055,1.749997019772009,30.899999618530273,1.0000000000000238,31.399999618530273,-0.12999998728434237
2461,2004-06-22,30.0,30.399999618530273,29.60000038146973,30.399999618530273,4968530.0,0.0,2.9999999999999822,0.3636358907401712,39.75902590042989,52.06894770535297,1.6674388171738883,1.274699960359385,3.5784716182392273,1.4581050103824715,9.33148638119176,0.7999992370605433,0.43829577609160353,-1.299999713897705,-2.9065648958696713,0.30656546807425755,-2.1032823048836846,-0.496717122911722,3.0615544965820405,15.999996948239787,-28.020659159849995,0.8032825909859821,6,1.4499998092651438,1.4499998092651438,3.3000001907348633,4.850000381469727,-5.0,1,-0.1799999872843423,-1.1818188123464304,30.0,-1.4444472701533053,31.29999923706055,1.749997019772009,30.899999618530273,-0.1799999872843423
2462,2004-06-23,30.10000038146973,30.70000076293945,29.79999923706055,30.399999618530273,5161030.0,0.0033333460489910482,1.0,0.7499988079059587,40.47618344797489,50.45519084050258,1.4362994327636862,1.1717698944834147,3.2471533323302175,1.4118102471460006,9.163325076222076,0.9000015258788991,0.42195900852630785,-1.1599993705749476,-2.8463528879366145,0.5263541467867192,-2.003176129255781,-0.3168226118941142,2.7538608682055745,22.72728454968776,-18.643248494327842,0.8431767586808335,6,1.3499994277954137,1.3499994277954137,3.14999961853027,4.7499999999999964,-5.0,2,-0.1694352264729342,2.9999999999999822,30.0,-1.1818188123464304,30.0,-1.4444472701533053,31.29999923706055,-0.1694352264729342
2463,2004-06-24,30.10000038146973,30.399999618530273,29.79999923706055,30.10000038146973,3898150.0,0.0,1.0000063578449567,-0.0,45.33333740234684,49.530168393875094,1.1671158916382254,1.1271744033809021,3.072318253077821,1.475641390747196,8.699121687804226,0.600000381469723,0.2603731069344519,-1.0949994087219217,-2.8571447852153433,0.6671459677715035,-1.9760720969686325,-0.21392672047521089,2.5586292161132427,22.72728454968776,-19.54471730134309,0.8810726882467118,6,1.1999998092651332,1.3499994277954137,2.9249992370605433,4.7499999999999964,-5.30000114440918,3,-0.2026578174140169,1.0,30.10000038146973,2.9999999999999822,30.0,-1.1818188123464304,30.0,-0.2026578174140169
2464,2004-06-25,30.399999618530273,30.79999923706055,29.70000076293945,30.0,3423160.0,0.00996675193549934,-1.200001144411361,100.0,41.428556636871974,47.766300422577324,0.7587905680714577,0.8303692572388357,2.600588976434757,1.2274953768338825,8.090726169587962,1.0999984741211009,0.14612845291711452,-0.7700001716613762,-2.563672836111138,1.0236724927883856,-1.666836503886259,0.1268361605635029,2.0751122260859063,49.999940395369435,8.973110190771926,0.8968363322248801,6,0.850001335144043,1.0500001907348704,2.4250001907348633,4.450000762939453,-6.199998855590824,4,-0.21381579215671875,1.0000063578449567,30.10000038146973,1.0,30.10000038146973,2.9999999999999822,30.0,-0.21381579215671875
2465,2004-06-28,30.70000076293945,31.20000076293945,30.399999618530273,30.70000076293945,3300000.0,0.009868458821503001,-1.6666603088621634,0.0,39.70589225268122,45.73867226167015,0.19736302126505834,0.5839344494274705,2.1191317788152624,0.9832150927173444,7.08759734667537,0.8000011444091761,-0.014651273634704864,-0.4849990844726584,-2.2564386724676275,1.2864405035223108,-1.3707188784701465,0.4007207095248262,1.6026043938879404,68.75000745057869,29.998184814554378,0.8857197939974851,6,0.14999866485596058,0.7499990463256943,1.8249988555908239,4.149999618530277,-7.5,0,-0.1824104313453292,-1.200001144411361,30.399999618530273,1.0000063578449567,30.10000038146973,1.0,30.10000038146973,-0.1824104313453292
2466,2004-06-29,30.79999923706055,31.20000076293945,30.399999618530273,30.899999618530273,3913310.0,0.0032572792063840783,1.2857088361675648,-100.0,41.7910358533413,44.82656513426363,-0.15397913017591236,0.5765003860683002,1.8415456205709368,0.96403537740008,5.836251563745122,0.8000011444091761,-0.09796337859247473,-0.42500057220458487,-2.118175255190078,1.2681741107809046,-1.2715879136973278,0.42158676928816163,1.340449633245381,73.33323160807339,35.068139684327875,0.8465873414927451,6,-0.09999942779541016,0.6500005722045934,1.6500005722045863,4.050001144409176,-6.79999923706055,1,-0.2045454348414394,-1.6666603088621634,30.70000076293945,-1.200001144411361,30.399999618530273,1.0000063578449567,30.10000038146973,-0.2045454348414394
2467,2004-06-30,30.79999923706055,30.79999923706055,30.10000038146973,30.5,3526280.0,0.0,3.6666709052298527,-2.999980926586573,34.99999682108367,43.15989811438404,-0.2771890282812457,0.5329415873762962,1.589373012090487,1.0344976079178778,5.492465017081026,0.6999988555908203,-0.30542307219091924,-0.38000049591063956,-2.0678513156963128,1.30785032387503,-1.2239259058034726,0.4639249139821935,1.1880227239152106,73.33323160807339,38.99696097649944,0.8439254098928348,6,-0.09999942779541016,0.6500005722045934,2.050000667572018,4.050001144409176,-7.5,2,-0.18831166820555034,1.2857088361675648,30.79999923706055,-1.6666603088621634,30.70000076293945,-1.200001144411361,30.399999618530273,-0.18831166820555034
2468,2004-07-01,30.10000038146973,30.60000038146973,30.0,30.5,1846810.0,-0.022727236134101436,-1.0000000000000118,-1.333335452614954,36.842098218468514,41.1484585036887,0.33234571507441046,1.1667460995652554,2.0818941918104095,1.7856364325886496,5.655164613261281,0.7999992370605504,-0.5415275819819207,-0.9999993324279757,-2.7350855167781596,0.7350868519222082,-1.8675424246030659,-0.1324562402528855,1.7447402847356699,26.666641235352035,-7.3189566472991,0.8675430921750916,7,0.30000019073485973,1.3499994277954137,2.7999997138977015,4.7499999999999964,-7.899999618530277,3,-0.1661129547054132,3.6666709052298527,30.79999923706055,1.2857088361675648,30.79999923706055,-1.6666603088621634,30.70000076293945,-0.1661129547054132
2469,2004-07-02,30.0,30.20000076293945,29.79999923706055,30.10000038146973,1286680.0,-0.00332227176752109,1.6666666666666825,0.2500011920940435,24.489784002397883,38.31399005951069,0.255407388379119,1.26879112559741,2.075362259047111,1.920747320142688,5.609465605002077,0.40000152587889914,-0.6425352379440632,-1.0599997520446784,-2.859882114536383,0.7398826104470295,-1.9599409332905324,-0.16005857079882446,1.7100562491212585,14.285753211153981,-16.270316618540914,0.8999411812458538,7,0.40000057220458984,1.4499998092651438,2.9000000953674316,5.0,-7.29999923706055,4,-0.17333335876464828,-1.0000000000000118,30.10000038146973,3.6666709052298527,30.79999923706055,1.2857088361675648,30.79999923706055,-0.17333335876464828
2470,2004-07-06,28.899999618530273,30.20000076293945,28.60000038146973,30.10000038146973,3748750.0,-0.03666667938232426,1.2857123394422934,11.999961853172472,20.68964496661978,36.195169955754004,1.321984325196027,2.272663472497541,3.0054948785547566,3.0306576172845325,6.134605823073166,1.6000003814697195,-0.7437145104679033,-2.0250000953674316,-4.045812238273356,-0.004187952461510491,-3.035406166820394,-1.0145940239144693,2.6834532785318927,11.538430501727879,-16.54782815293278,1.0104060714529608,7,1.0000009536743164,2.0500001907348704,3.1750006675720215,6.100000381469727,-7.299999237060547,1,-0.16262972033318823,1.6666666666666825,30.0,-1.0000000000000118,30.10000038146973,3.6666709052298527,30.79999923706055,-0.16262972033318823
2471,2004-07-07,28.5,29.20000076293945,28.0,28.79999923706055,3258630.0,-0.013840817432876351,1.181815029182381,0.2499992052719105,22.641499248756233,34.21353837806304,1.6615640249527637,2.5182433752109645,3.214581304682927,3.4399385016031943,7.016859149939666,1.2000007629394496,-0.9556891923333133,-2.244999790191649,-4.457380752462868,-0.0326188279204338,-3.3511902713272583,-1.1388093090560396,2.8447766958147724,17.857147722829446,-12.05759316565458,1.106190481135608,7,1.1000003814697266,2.149999618530277,3.575000286102295,6.5,-8.0,2,-0.18596488551089652,1.2857123394422934,28.899999618530273,1.6666666666666825,30.0,-1.0000000000000118,30.10000038146973,-0.18596488551089652
2472,2004-07-08,27.79999923706055,28.20000076293945,27.5,28.0,2512760.0,-0.024561430278577157,1.3333269755288262,0.6666709052299435,21.818168577079376,31.600741841922215,2.2361551507651782,3.051800658805565,3.740612643941052,4.129277136564472,7.994408510125512,1.0,-1.045665250563843,-2.7400005340576143,-5.24254634219292,-0.2374547259223121,-3.9912734381252655,-1.4887276299899632,3.210299789172744,9.677393553039463,-21.29666486885715,1.2512729040676513,7,1.5500011444091761,2.6000003814697266,4.250000953674313,7.20000076293945,-6.0000000000000036,3,-0.13669062378946828,1.181815029182381,28.5,1.2857123394422934,28.899999618530273,1.6666666666666825,30.0,-0.13669062378946828
2473,2004-07-09,27.899999618530273,28.70000076293945,27.79999923706055,28.29999923706055,3785050.0,0.003597136122809985,-2.0000031789123787,1.9999904632932688,17.307688780789462,28.920645413468606,2.001774281409663,2.7211489878497233,3.50290350922252,4.043038603510926,8.625178275448187,0.9000015258788991,-1.034624487209392,-2.4050002098083496,-4.9748456041253135,0.16484518450861074,-3.6899229069668316,-1.1200775126498677,2.6890635245550243,14.81479650008691,-15.367329330881557,1.2849226971584808,7,1.4500007629394531,2.5000000000000036,4.0,7.100000381469727,-5.69999885559082,4,-0.16487456789836485,1.3333269755288262,27.79999923706055,1.181815029182381,28.5,1.2857123394422934,28.899999618530273,-0.16487456789836485
2474,2004-07-12,27.10000038146973,28.20000076293945,26.899999618530273,28.0,3677840.0,-0.028673808171997606,1.0000000000000056,2.2500011920940035,19.148932716434416,26.636538798330072,2.5529065567431104,3.3378681041393072,4.198191814556555,4.844303871093381,9.30611865036946,1.3000011444091761,-1.0635601394186196,-2.9799994468688915,-5.843637009852042,-0.11636188388574098,-4.411818228360467,-1.5481806653773162,3.1183751844453305,6.060627078214675,-26.785189587748054,1.431818781491575,7,1.9499998092651332,2.9999990463256836,4.6249999999999964,7.89999961853027,-4.700000762939457,0,-0.18081179149653326,-2.0000031789123787,27.899999618530273,1.3333269755288262,27.79999923706055,1.181815029182381,28.5,-0.18081179149653326
2475,2004-07-13,26.0,27.399999618530273,25.899999618530273,27.10000038146973,5235150.0,-0.040590419409066936,-1.3076902761985107,1.2222231641231895,15.517236843403367,23.717227797225856,3.2587973056825987,4.13809913519308,5.233344680155973,5.948766982845676,10.214487787871732,1.5,-1.1877200900433174,-3.7549998283386223,-6.921585012347009,-0.5884146443302392,-5.338292420342814,-2.1717072363344307,3.7538029332811895,3.0303135391072837,-30.626713772907173,1.5832925920041923,7,2.34999942779541,3.5999994277954137,5.52500057220459,9.0,-4.399999618530273,1,-0.126923047579252,1.0000000000000056,27.10000038146973,-2.0000031789123787,27.899999618530273,1.3333269755288262,27.79999923706055,-0.126923047579252
2476,2004-07-14,26.29999923706055,27.0,26.0,26.10000038146973,3869890.0,0.011538432194636572,-4.000004768376041,-0.18181707839373498,18.333313730021715,21.865374120441196,2.5181556575556563,3.547425790892369,4.819066243214156,5.663003837876442,11.319986212008192,1.0,-1.3142350309051736,-3.155000591278071,-6.440999607882649,0.1309984253265064,-4.79800009958036,-1.5120010829757824,2.837195165860493,14.285694822981235,-19.89655042038671,1.6429995083022892,7,1.9500007629394496,3.3000001907348633,5.225001335144039,8.70000076293945,-4.29999923706055,2,-0.1787071860050793,-1.3076902761985107,26.0,1.0000000000000056,27.10000038146973,-2.0000031789123787,27.899999618530273,-0.1787071860050793
2477,2004-07-15,26.10000038146973,26.79999923706055,25.899999618530273,26.79999923706055,2629800.0,-0.007604519444585844,1.5714316854722568,-3.500014305196601,17.74191960583083,19.74313205237034,2.2141939802677335,3.5099608753817506,4.8581964323729,5.879413771515164,12.909488925140506,0.899999618530277,-1.4777975393498934,-3.0899994850158663,-6.564962500657106,0.3849635306253738,-4.827480992836485,-1.352517977195248,2.5192428559487894,7.142881471273774,-27.31151535212635,1.7374815078206196,7,1.9499998092651332,3.4999990463256836,5.42500019073486,8.89999961853027,-3.8000011444091832,3,-0.21455939845294303,-4.000004768376041,26.29999923706055,-1.3076902761985107,26.0,1.0000000000000056,27.10000038146973,-0.21455939845294303
2478,2004-07-16,24.70000076293945,26.399999618530273,24.60000038146973,26.10000038146973,3248890.0,-0.05363983134361339,-1.2499985098842414,2.000002724788226,10.958897667050522,18.239700237331743,3.092901205988177,4.6606081669918495,6.0777425031701675,7.3022205748741875,14.338475753656365,1.7999992370605433,-1.730751406926597,-4.179999160766606,-8.091439636244733,-0.2685586852884754,-6.135719398505671,-2.2242789230275406,3.4841634954569507,2.7777880798138628,-28.48290423251034,1.9557202377390648,7,2.6999998092651403,4.249999046325694,6.82499980926514,10.29999923706055,-1.3000011444091761,4,-0.11740896503250897,1.5714316854722568,26.10000038146973,-4.000004768376041,26.29999923706055,-1.3076902761985107,26.0,-0.11740896503250897
2479,2004-07-19,23.10000038146973,24.5,22.100000381469727,24.20000076293945,7736160.0,-0.06477734137848301,1.8235308637265804,0.785714772282938,5.813933630894695,16.586843422251178,4.035592084691064,5.918216989071208,7.478200374359144,8.930326187813154,16.317379306306655,2.600000381469723,-2.017078775714701,-5.369999599456783,-9.885749587589512,-0.8542496113240539,-7.627874593523149,-3.1121246053904166,4.439014379079868,18.867927244355933,-7.334579661380612,2.257874994066365,7,2.5500001907348597,4.59999942779541,8.449999809265133,11.89999961853027,0.6999988555908203,0,-0.03896102180380201,-1.2499985098842414,24.70000076293945,1.5714316854722568,26.10000038146973,-4.000004768376041,26.29999923706055,-0.03896102180380201
2480,2004-07-20,26.10000038146973,26.10000038146973,23.10000038146973,23.10000038146973,5316860.0,0.12987012772547524,1.0,-2.727271781480362,29.565218977757155,17.35614561436239,0.6667604150466495,2.75216272627846,4.377103699981554,5.931453598550089,17.41406764655079,3.0,-2.232974469412561,-2.1749996185302685,-6.74901060693232,2.3990113698717828,-4.462005112731294,0.11200587567075715,0.35121150326389383,81.63265941640584,58.85583729846881,2.287005494201026,7,-0.6999998092651403,1.4499998092651332,5.499999046325687,8.89999961853027,-2.10000038146973,1,-0.1417624792667188,1.8235308637265804,23.10000038146973,-1.2499985098842414,24.70000076293945,1.5714316854722568,26.10000038146973,-0.1417624792667188
2481,2004-07-21,24.60000038146973,27.899999618530273,24.399999618530273,25.79999923706055,5288910.0,-0.05747126352783338,-3.3749989569189456,-0.39999961853027344,26.153847056733213,17.83788766765726,1.7381528906449653,4.033674099942747,5.766163851861421,7.420676586233252,17.834562507093757,3.5,-2.4476415459335854,-3.404999637603755,-8.183228463430115,1.3732291882226022,-5.794114050516935,-1.0158852246905745,-2.5000000000000036,43.10345394574585,25.617832677889368,2.389114412913179,7,0.8000001907348597,2.9000005722045863,6.874999046325684,10.39999961853027,-0.39999961853028054,2,-0.12195121762110994,1.0,26.10000038146973,1.8235308637265804,23.10000038146973,-1.2499985098842414,24.70000076293945,-0.12195121762110994
2482,2004-07-22,25.0,25.20000076293945,23.29999923706055,24.899999618530273,2549620.0,0.016260146842582035,6.599977111903797,-0.0833337306980108,29.92125653135551,19.239395195497934,1.0048783114537372,3.406666408206732,5.334956074723319,7.021696818621123,18.692963145093785,1.9000015258788991,-2.543355226800106,-2.75,-7.601261025069292,2.101261025069295,-5.175630512534646,-0.3243694874653542,-2.783999633789062,50.0,32.28460692076643,2.4256305125346476,7,0.15000057220458984,2.0999994277954066,6.399999618530277,10.0,-0.7000007629394496,3,-0.12,-3.3749989569189456,24.60000038146973,1.0,26.10000038146973,1.8235308637265804,23.10000038146973,-0.12
2483,2004-07-23,24.0,25.0,23.60000038146973,24.79999923706055,1824980.0,-0.040000000000000036,1.3333312140584161,-7.9999618531728975,27.94117399565461,20.216310893189068,1.5572465529918382,4.138416813417258,6.223784737515366,8.007331776726922,19.597752820212932,1.3999996185302699,-2.6889352311826897,-3.4449999809265144,-8.43909085246954,1.5490908906165117,-5.942045416698026,-0.9479545451550031,-1.6703196487426766,32.758618421701684,14.005899763525878,2.4970454357715126,7,1.0,2.9499998092651367,7.399999618530277,11.0,-0.20000076293944957,4,-0.07083336512247718,6.599977111903797,25.0,-3.3749989569189456,24.60000038146973,1.0,26.10000038146973,-0.07083336512247718
2484,2004-07-26,23.899999618530273,24.5,23.399999618530273,24.399999618530273,1625210.0,-0.004166682561238644,2.14285480733075,0.6250005960470134,30.1587277559223,21.843143216802282,1.2913950649937789,3.9278692488838693,6.202712047646038,8.100223356581338,20.923777434907358,1.1000003814697266,-2.7963956608630696,-3.2200003623962417,-8.250266379616235,1.810265654823752,-5.735133371006238,-0.7048673537862449,-1.4589128819274926,16.66665342118788,-2.8747540984952167,2.515133008609996,7,1.1000003814697266,3.0500001907348633,7.849999904632572,11.100000381469727,-0.6999988555908239,0,-0.020920502425963994,1.3333312140584161,24.0,6.599977111903797,25.0,-3.3749989569189456,24.60000038146973,-0.020920502425963994
2485,2004-07-27,25.10000038146973,25.20000076293945,23.899999618530273,24.29999923706055,2270350.0,0.05020923774446695,1.5999973297170371,-1.6000022888183594,37.313433898055635,23.952045457694943,-0.05553657878725815,2.4104020482859063,4.909205023171406,6.898422847000798,22.469125064599535,1.3000011444091761,-2.885354625227894,-1.739999580383298,-6.549813660124453,3.0698144993578573,-4.144906620253874,0.6649074594872779,-2.5497353872283988,39.13045641605078,18.575598729990755,2.4049070398705767,7,-0.10000038146973012,1.5500001907348597,6.674999237060547,9.89999961853027,-2.3999996185302805,1,-0.051792873492102265,2.14285480733075,23.899999618530273,1.3333312140584161,24.0,6.599977111903797,25.0,-0.051792873492102265
2486,2004-07-28,24.5,25.5,23.5,25.399999618530273,1925490.0,-0.02390439730481775,2.6363623753071264,-1.1249979138404171,37.59398711894255,26.157830736929576,0.2931057735227469,2.6500940964233592,5.393904033556893,7.488326105063582,24.16599300216794,2.0,-2.979326231771047,-2.0249999999999986,-6.560183756050677,2.5101837560506794,-4.292591878025338,0.24259187802534043,-1.8427403132728912,54.545470308660846,31.267407505816045,2.267591878025339,7,0.5,2.15000057220459,7.149999618530277,10.5,-0.8999996185302699,2,-0.020408163265306145,1.5999973297170371,25.10000038146973,2.14285480733075,23.899999618530273,1.3333312140584161,24.0,-0.020408163265306145
2487,2004-07-29,25.0,25.20000076293945,24.399999618530273,24.79999923706055,1632420.0,0.020408163265306145,1.6666603088621634,-0.22222316412317691,39.41605890227205,29.31973754084308,-0.42391794683187456,1.7848011146562754,4.817497167166124,6.971453653949077,25.70711241196279,0.8000011444091761,-2.9221498300662745,-1.2350000381469712,-5.340592951185961,2.8705928748920186,-3.287796494666466,0.8177964183725237,-2.2378855146368295,76.19048051552899,49.7003372108762,2.052796456519495,7,0.0,1.6500005722045898,6.449999809265144,10.0,-1.7000007629394496,3,-0.03199996948242201,2.6363623753071264,24.5,1.5999973297170371,25.10000038146973,2.14285480733075,23.899999618530273,-0.03199996948242201
2488,2004-07-30,25.10000038146973,25.29999923706055,24.70000076293945,25.0,1043340.0,0.004000015258789125,1.4000030517694484,0.5000000000000266,42.307692307692314,33.37459961604281,-0.5154125576426587,1.3607746292219325,4.627781432266357,6.8613778796464935,27.2194809629858,0.5999984741211009,-2.903911991737729,-0.8849996566772411,-4.588923297837823,2.818923984483341,-2.736961477257534,0.9669621639030517,-2.2351281934432166,80.95240257764515,49.735033603313596,1.8519618205802912,7,0.3999996185302699,1.5500001907348597,6.349999427795414,9.799999237060543,0.2999992370605433,4,-0.03187255506975162,1.6666603088621634,25.0,2.6363623753071264,24.5,1.5999973297170371,25.10000038146973,-0.03187255506975162
2489,2004-08-02,24.79999923706055,25.0,24.10000038146973,24.5,3096740.0,-0.011952236647400971,1.5714246788845736,2.99998092658636,45.08196439386811,35.09868244005514,0.05709742158976994,1.3188482744992882,4.803717330805231,7.163827279584556,28.754230876995234,1.0,-2.8739496210976725,-0.925000762939451,-4.140014585321865,2.2900130594429626,-2.5325076741306596,0.6825061482517576,-1.8344245004239603,64.99996185302751,28.9688818804402,1.607506911191207,8,0.8000001907348597,1.8500013351440394,6.575000762939453,9.70000076293945,2.3000011444091797,0,-0.04032258188563265,1.4000030517694484,25.10000038146973,1.6666603088621634,25.0,2.6363623753071264,24.5,-0.04032258188563265
2490,2004-08-03,24.20000076293945,24.899999618530273,24.0,24.79999923706055,2003950.0,-0.02419348760400275,1.2500011920940324,-2.0,41.600006103515604,36.814922334142075,0.4014551605224703,1.6323733669029075,5.295910880038026,7.769196786404507,29.468318091025008,0.8999996185302734,-2.64879862011227,-1.2899992942810101,-4.200524352872161,1.6205257643101412,-2.7452618235765875,0.1652632350145673,-1.1357375286649862,35.00003814697248,-3.6254692197831346,1.4552625292955759,8,0.19999885559082387,2.4499998092651403,7.1499996185302805,10.29999923706055,2.8999996185302805,1,-0.04132231274684206,1.5714246788845736,24.79999923706055,1.4000030517694484,25.10000038146973,1.6666603088621634,25.0,-0.04132231274684206
2491,2004-08-04,23.20000076293945,24.5,23.10000038146973,24.0,2518080.0,-0.04132231274684206,-1.7999992370605598,1.3333354526149717,39.097746733092094,37.83453235655725,1.32088612235367,2.334650839099371,6.167815554948575,8.77040408618057,29.978809169954623,1.3999996185302699,-2.193788353760773,-2.0249993324279814,-4.740161014960734,0.6901623501047709,-3.3825801736943575,-0.6674184911616052,4.699998855590824,4.545474249479274,-36.49005617019983,1.3575808412663761,8,1.0999994277954137,3.4499998092651403,7.949998855590827,11.29999923706055,4.0,2,-0.021551723429195646,1.2500011920940324,24.20000076293945,1.5714246788845736,24.79999923706055,1.4000030517694484,25.10000038146973,-0.021551723429195646
2492,2004-08-05,24.0,24.0,23.29999923706055,23.5,2968480.0,0.03448272460139301,1.8000030517577983,-0.6250005960470134,47.24409165004872,39.97930098482326,0.40691044815348576,1.302129274773641,5.256047418937278,7.947535506659747,30.20261540618283,0.7999992370605504,-2.1152070275141703,-1.035000133514405,-3.512923458216786,1.442923191187976,-2.2739617958655955,0.20396152883678553,3.8039996337890614,40.90909484989575,-4.760651317072728,1.2389616623511908,8,0.3000001907348633,2.4499998092651367,7.074999809265144,10.5,4.20000076293945,3,-0.016666650772094616,-1.7999992370605598,23.20000076293945,1.2500011920940324,24.20000076293945,1.5714246788845736,24.79999923706055,-0.016666650772094616
2493,2004-08-06,23.29999923706055,24.0,22.5,23.399999618530273,1453880.0,-0.029166698455810436,1.3076902761985107,-0.20000076293944602,50.847452695738,42.278048200358334,1.114360846967319,1.7284587583366395,5.817721819777901,8.629944578094282,31.102546068799914,1.5,-1.8491042820192725,-1.5050008773803683,-3.7011458203883976,0.6911440656276611,-2.603073348884383,-0.4069284058763536,4.409920411682123,31.99996948242202,-16.35529442732565,1.0980724715040147,8,0.7000007629394496,3.050001144409176,7.775000572204593,11.20000076293945,5.70000076293945,4,0.0,1.8000030517577983,24.0,-1.7999992370605598,23.20000076293945,1.2500011920940324,24.20000076293945,0.0
2494,2004-08-09,22.200000762939453,23.5,22.100000381469727,23.5,2048700.0,-0.04721023648668021,1.1538468310117462,12.999942779759756,30.30303147067569,41.49911459731612,2.1767649828597726,2.5745372750617364,6.77987882404026,9.693002591668424,31.552343189849324,1.3999996185302734,-1.7059717148923426,-2.3599993705749505,-4.571357395024158,-0.14864134612574276,-3.465678382799556,-1.2543203583503448,5.301522099853514,3.571443168488412,-38.898365171586,1.1056790122246047,8,1.5999994277954102,3.9499998092651367,8.724999427795414,12.299999237060547,6.69999885559082,0,0.14414408764043274,1.3076902761985107,23.29999923706055,1.8000030517577983,24.0,-1.7999992370605598,23.20000076293945,0.14414408764043274
2495,2004-08-10,22.70000076293945,22.79999923706055,22.200000762939453,22.5,1348690.0,0.022522521748499003,2.0000095367976987,-0.1538468310117436,39.32584438220437,41.691543182123,1.4533595198084193,1.912698523334786,6.161124365908993,9.147417594045226,31.48025871299111,0.5999984741210973,-1.4173650521167218,-1.6949994087219267,-3.9460573484582326,0.5560585310143793,-2.8205283785900797,-0.5694704388537737,4.477430750974122,25.000019868217937,-16.671288615572276,1.125528969868153,8,0.9999990463256871,3.4499998092651403,8.224999427795417,11.79999923706055,7.0,1,0.19383257579946078,1.1538468310117462,22.200000762939453,1.3076902761985107,23.29999923706055,1.8000030517577983,24.0,0.19383257579946078
2496,2004-08-11,21.600000381469727,22.299999237060547,20.100000381469727,22.100000381469727,3373390.0,-0.04845816495590649,3.888898778869914,-2.49999046329326,32.29166935715402,40.899944343776546,2.345375767293593,2.785338652818943,7.140034885178068,10.196570462400086,31.70314220308475,2.600000381469723,-1.202651020833283,-2.559999847412108,-4.950683374602807,-0.16931632022140874,-3.7553416110074593,-1.3646580838167566,5.272785264497216,38.46154222356769,-2.0671706314622895,1.1953417635953498,8,1.0999994277954102,3.0500001907348633,8.82499980926514,11.25,7.0000000000000036,2,0.2546296251327087,2.0000095367976987,22.70000076293945,1.1538468310117462,22.200000762939453,1.3076902761985107,23.29999923706055,0.2546296251327087
2497,2004-08-12,20.5,21.200000762939453,20.100000381469727,21.0,3286930.0,-0.05092594268717687,1.4444411477980756,1.0,31.95876430560523,39.75006345465576,3.061915940545333,3.630423743326098,8.048862202799189,11.234020505313744,31.88365239594543,1.5,-1.2092659140029127,-3.380000209808351,-6.102692282153839,-0.6573081374628629,-4.741346245981095,-2.018654173635607,5.830962824807166,10.256401478342054,-29.964056982627966,1.3613460361727434,8,2.0500001907348633,3.90000057220459,9.625,12.200000762939453,7.29999923706055,3,0.3268293055092415,3.888898778869914,21.600000381469727,2.0000095367976987,22.70000076293945,1.1538468310117462,22.200000762939453,0.3268293055092415
2498,2004-08-13,21.799999237060547,22.5,20.600000381469727,20.700000762939453,2841270.0,0.0634145969297828,-1.9230780516862438,-2.1999969482421875,40.36697039007382,39.22617523201195,1.3908464030862149,2.2156200147985032,6.568854432160428,9.895959208135793,30.98178299817549,2.0,-1.157886991762794,-1.9350008964538574,-4.779959513148661,0.9099577202409463,-3.3574802048012593,-0.5125215881064555,4.032486592279625,49.999971950752254,6.519209801650433,1.4224793083474028,8,0.7000007629394531,2.600001335144043,8.075000762939453,10.650001525878906,6.800001144409183,4,0.29357806192023794,1.4444411477980756,20.5,3.888898778869914,21.600000381469727,2.0000095367976987,22.70000076293945,0.29357806192023794
2499,2004-08-16,22.200000762939453,23.0,21.799999237060547,21.799999237060547,3596840.0,0.01834869448980969,-4.9999809265864315,0.36363825522440857,35.643566787131775,38.56434864130264,0.6517928068342336,1.8390233305621493,6.018795217546842,9.451851623585721,28.950116904182664,1.2000007629394531,-1.1700877492000004,-1.489999389648439,-4.404861440650066,1.4248626613531883,-2.9474304151492525,-0.03256836414762532,3.1738862305710818,72.41381578298316,27.210306297310026,1.457431025500814,8,0.09999942779541016,1.9499998092651367,7.674999237060547,9.94999885559082,6.099998474121097,0,0.3063062614129466,-1.9230780516862438,21.799999237060547,1.4444411477980756,20.5,3.888898778869914,21.600000381469727,0.3063062614129466
2500,2004-08-17,22.399999618530273,22.79999923706055,22.200000762939453,22.79999923706055,2490070.0,0.00900895714943828,1.999995231623835,-0.9999952316466166,39.175254488512955,38.57296061412717,0.1895451132926027,1.4204439573636236,5.642178439148196,9.210058640456591,28.308854973953636,0.5999984741210973,-1.2569779196076958,-1.1050004959106445,-3.8399400672675554,1.6299390754462664,-2.4724702815891,0.2624692897678109,2.5519764460169974,79.31032895191179,33.83078254127152,1.3674697856784563,8,-0.34999942779541016,1.6000003814697266,7.175000190734863,8.90000057220459,5.800001144409176,1,0.2901785763702831,-4.9999809265864315,22.200000762939453,-1.9230780516862438,21.799999237060547,1.4444411477980756,20.5,0.2901785763702831
2501,2004-08-18,21.600000381469727,22.200000762939453,21.0,22.200000762939453,3889910.0,-0.035714252262698754,3.0,1.5000023841880514,32.99999866485571,36.9902836157724,0.8255296879449183,2.0913938062920074,6.236503314344283,9.948817063446029,29.211317496973066,1.3999996185302734,-1.4106852254845599,-1.7549997329711928,-4.565112938331016,1.05511347238863,-3.1600563356511024,-0.3499431302912832,2.9638176284313396,51.72414473489495,9.710892980335117,1.405056602679911,8,0.4499998092651367,2.3999996185302734,7.374999046325684,8.800000190734863,6.600000381469723,2,0.3750000110378968,1.999995231623835,22.399999618530273,-4.9999809265864315,22.200000762939453,-1.9230780516862438,21.799999237060547,0.3750000110378968
2502,2004-08-19,22.0,22.0,21.200000762939453,21.399999618530273,2906870.0,0.018518500530834592,1.666662428116844,-1.0,34.95145055752924,35.22406115597142,0.1251568092556603,1.5337543339175745,5.637684351995514,9.479700554493512,29.67897338993134,0.7999992370605469,-1.4728757691223215,-1.2050001144409173,-3.9652250390897414,1.555224810207907,-2.5851125767653294,0.17511234788349483,2.2067125996265595,58.333326710593965,20.36798118643791,1.3801124623244125,8,-0.19999980926513672,2.0,6.924999713897705,8.40000057220459,5.29999923706055,3,0.3000000173395332,3.0,21.600000381469727,1.999995231623835,22.399999618530273,-4.9999809265864315,22.200000762939453,0.3000000173395332
2503,2004-08-20,22.299999237060547,22.5,21.799999237060547,21.899999618530273,1511620.0,0.013636328957297605,-1.333334392970789,0.6666656070292111,37.86407227632345,36.06417680104339,-0.3705803259162188,1.159303250113858,5.115686056412692,9.103643645255225,30.005480364338144,0.7000007629394531,-1.4125757204450835,-0.8200008392333977,-3.5818461188253536,1.9418444403585582,-2.2009234790293775,0.560921800562582,1.5781763851134656,64.99996185302734,29.19627720045277,1.3809226397959784,8,-0.7499990463256836,1.7000007629394531,6.52500057220459,8.100001335144043,4.200000762939453,4,0.24663677973851716,1.666662428116844,22.0,3.0,21.600000381469727,1.999995231623835,22.399999618530273,0.24663677973851716
2504,2004-08-23,23.399999618530273,23.60000038146973,22.5,22.60000038146973,2481710.0,0.049327373053969836,-1.2000007629394602,1.9999999999999911,46.29629008236748,36.83867076772818,-1.4331734885344432,0.02100018644436119,3.834129436892738,7.9300165066369885,29.92468618650821,1.3000011444091832,-1.5305243915104612,0.3049995422363274,-2.436091284142819,3.0460903686154737,-1.065545870953244,1.6755449554258988,-3.299999237060547,92.30766409247985,54.07240175565817,1.3705454131895722,8,-1.5499992370605469,0.6000003814697266,4.775000572204593,6.350001335144043,6.800001144409176,0,0.22222225844916754,-1.333334392970789,22.299999237060547,1.666662428116844,22.0,3.0,21.600000381469727,0.22222225844916754
2505,2004-08-24,23.79999923706055,24.60000038146973,23.399999618530273,23.70000076293945,2671340.0,0.017094001070560694,-2.4285698715538437,0.12499821185896087,52.941169870764035,39.13305971368486,-1.8558965340681617,-0.5074005829079731,3.224464197807084,7.443598177631888,30.10038190984689,1.2000007629394567,-1.6536725530374632,0.7699992179870634,-1.828866822457588,3.3688652584317147,-0.5294338022352605,2.0694322382093873,-3.6299988555908236,77.77774834338844,33.82353455799519,1.2994330202223248,8,-1.4499988555908239,0.20000076293944957,2.875000953674313,4.700001716613766,8.20000076293945,1,0.18907563631316227,-1.2000007629394602,23.399999618530273,-1.333334392970789,22.299999237060547,1.666662428116844,22.0,0.18907563631316227
2506,2004-08-25,24.0,24.20000076293945,23.60000038146973,24.0,2766150.0,0.008403393670198822,1.9999904632932333,0.0,50.0,41.13764145750649,-1.877047110444856,-0.7871376764986877,2.81924659856341,7.147884094210738,30.09071777639867,0.6000003814697195,-1.4341727674010691,0.9949999809265151,-1.5534566139523172,3.5434565758053473,-0.2792283165129028,2.269228278365933,-3.652799618530274,82.3529279768245,36.443227531937225,1.2742282974394163,8,-1.3999996185302734,0.0,2.4750003814697266,4.44999980926514,7.399999618530273,2,0.1750000317891438,-2.4285698715538437,23.79999923706055,-1.2000007629394602,23.399999618530273,-1.333334392970789,22.299999237060547,0.1750000317891438
2507,2004-08-26,24.20000076293945,24.29999923706055,23.70000076293945,24.29999923706055,1249670.0,0.008333365122477066,11.000152590218256,-100.0,54.94506415818836,42.75742965396366,-1.6729353299061067,-1.1068965366370094,2.4411360157408417,6.837990846721588,30.053272487697757,0.5999984741211009,-1.3627154669155246,1.235000705718992,-1.2043909026815172,3.674392314119501,0.015304901518735647,2.4546965099192484,-3.682688381469724,85.71430517701867,36.47351276200145,1.2196958042002546,8,-1.4000005722045863,-1.4000005722045863,2.2500000000000036,3.8499994277954137,8.200000762939457,3,0.16528925098736824,1.9999904632932333,24.0,-2.4285698715538437,23.79999923706055,-1.2000007629394602,23.399999618530273,0.16528925098736824
2508,2004-08-27,24.29999923706055,24.60000038146973,24.20000076293945,24.29999923706055,815330.0,0.00413216822183915,-3.0000572213318994,-0.0,62.962955985920495,45.79291734271796,-1.5433108865696354,-1.3385291844773128,2.176636434640205,6.5956314266470315,30.013099437415736,0.39999961853028054,-1.1016763947101111,1.3749992370605497,-0.9400542726071279,3.6900527467282274,0.2174724822267109,2.5325259918943885,-3.619379335590825,85.7142338136521,29.428531978842372,1.1575267548338384,8,-1.4999990463256871,-1.4999990463256871,1.8250007629394496,3.40000057220459,9.20000076293945,4,0.12345679399959097,11.000152590218256,24.20000076293945,1.9999904632932333,24.0,-2.4285698715538437,23.79999923706055,0.12345679399959097
2509,2004-08-30,23.79999923706055,24.399999618530273,23.60000038146973,24.20000076293945,2569620.0,-0.020576132333265162,-1.0000000000000089,-100.0,56.79011531690726,47.75012410142845,-0.8856151515765518,-0.9668593093770745,2.4900384713621797,6.926563696069817,29.80164287979068,0.7999992370605433,-0.7382408302545684,0.9249992370605504,-1.2590335899939795,3.1090320641150804,-0.16701717646671455,2.0170156505878154,-2.9626041163908248,33.33328035146075,-25.798231704452192,1.092016413527265,8,-0.9999990463256871,-0.9999990463256871,2.175000667572018,3.90000057220459,14.900001525878903,0,0.11344541384417783,-3.0000572213318994,24.29999923706055,11.000152590218256,24.20000076293945,1.9999904632932333,24.0,0.11344541384417783
2510,2004-08-31,23.20000076293945,24.20000076293945,22.79999923706055,24.0,3199450.0,-0.025210020729194094,1.333334392970791,1.99999046329326,60.526323054308975,50.808604589145475,-0.1790294198621467,-0.46970141647258856,2.934528974566579,7.331531787607144,29.708347807807485,1.4000015258788991,-0.54971765904736,0.3750007629394503,-1.7255002086318747,2.4755017345107753,-0.6752497228462104,1.425251248725111,-2.2121014318377235,22.22229286471887,-37.89114265731871,1.0502504857856616,8,-0.30000019073485973,-0.4000005722045863,2.774999141693119,4.499999046325691,16.79999923706055,1,0.3017241280087397,-1.0000000000000089,23.79999923706055,-3.0000572213318994,24.29999923706055,11.000152590218256,24.20000076293945,0.3017241280087397
2511,2004-09-01,22.70000076293945,23.29999923706055,22.5,23.20000076293945,2501020.0,-0.021551723429195646,1.2857220708446504,0.6250005960470134,65.71429972746692,54.22669894136077,0.5514004473401286,-0.009571526280556242,3.270004722477278,7.660354797970019,29.219880646795932,0.7999992370605504,-0.33957684541039157,-0.09999923706055114,-2.193598244161052,1.9935997700399497,-1.1467987406108016,0.9468002664896993,-1.5676173898230026,9.523844124231767,-54.545848765747074,1.0467995035502509,9,0.49999904632568715,0.09999942779541371,3.1249995231628453,4.999999046325691,14.29999923706055,2,0.40969158257668203,1.333334392970791,23.20000076293945,-1.0000000000000089,23.79999923706055,-3.0000572213318994,24.29999923706055,0.40969158257668203
2512,2004-09-02,23.60000038146973,23.79999923706055,22.60000038146973,22.60000038146973,2566300.0,0.039647558955136386,-1.3999977111816406,-2.0,63.63637939958366,57.09028862172301,-0.10926122821209105,-0.9919314543628133,2.209322987975405,6.575109981840594,28.55188497436546,1.1999988555908203,-0.15935637344392006,0.8200003623962431,-1.2325716025009186,2.8725723272934047,-0.20628562005233775,1.846286344844824,-2.3289123280191504,52.38096103105807,-12.91208887032132,1.0262859824485815,9,-0.050000190734866834,-0.9000005722045934,2.224999904632565,4.09999942779541,11.600000381469723,3,0.3305084369059992,1.2857220708446504,22.70000076293945,1.333334392970791,23.20000076293945,-1.0000000000000089,23.79999923706055,0.3305084369059992
2513,2004-09-03,23.29999923706055,23.70000076293945,23.10000038146973,23.5,1238100.0,-0.01271191269321903,-1.000006357844945,-0.20000076293944957,58.461531689882534,58.441982133669136,0.3883460723395977,-0.7293230836904563,2.3418430597536464,6.716578397734509,27.460990734179912,0.6000003814697195,0.17272331018934395,0.5199992179870634,-1.5325727469100983,2.572571182884225,-0.5062867644615174,1.5462852004356442,-1.8957546904892055,42.10523145680325,-21.36643277496018,1.0262859824485815,9,0.25000095367431285,-0.5999994277954137,2.5250010490417445,4.40000057220459,14.20000076293945,4,0.3905580509352147,-1.3999977111816406,23.60000038146973,1.2857220708446504,22.70000076293945,1.333334392970791,23.20000076293945,0.3905580509352147
2514,2004-09-07,25.399999618530273,25.70000076293945,23.79999923706055,24.5,4758040.0,0.090128774688091,1.5333321465401402,-4.499980926586511,67.85714772282944,60.09931300612084,-1.562425171908835,-2.716575825287091,0.08563934491834502,4.470243922458234,25.92376826110255,2.400001525878899,0.5336517858264642,2.4599996566772475,0.1191498529167454,4.80084946043775,1.2895747547969947,3.6304245585575003,-3.867924838562992,90.62496647239541,27.952350019253345,1.170424901880251,9,-1.2999992370605469,-2.4999990463256836,0.6750006675720215,2.300000190734867,12.000001907348633,1,0.31889765760313105,-1.000006357844945,23.29999923706055,-1.3999977111816406,23.60000038146973,1.2857220708446504,22.70000076293945,0.31889765760313105
2515,2004-09-08,27.10000038146973,27.60000038146973,25.399999618530273,25.899999618530273,5093490.0,0.06692916490042933,-1.0000000000000033,1.3333347461847753,79.56989489892894,63.38485688377961,-3.067694081958134,-4.289988057110946,-1.7637025815721934,2.6275187421586317,24.690903980901915,2.2000007629394567,0.9068850441361924,3.9400004386901877,0.9555495551778179,6.924451322202557,2.4477749969340046,5.432225880446371,-5.3178500425241175,90.19607916468608,25.05879794101493,1.4922254417561842,9,-2.050000190734867,-3.2500000000000036,-0.9750003814697301,0.5999994277954102,9.39999961853027,2,0.42804428849386666,1.5333321465401402,25.399999618530273,-1.000006357844945,23.29999923706055,-1.3999977111816406,23.60000038146973,0.42804428849386666
2516,2004-09-09,27.10000038146973,28.0,26.79999923706055,27.899999618530273,4414330.0,0.0,1.4000015258788991,-0.6666656070292061,78.65168876440876,66.01892628447077,-2.885115772485573,-4.065242030405063,-1.9193465793211502,2.4865388002508872,22.60653718998794,1.2000007629394496,1.1190298557727338,3.665000438690189,0.2968679423260241,7.033132935054354,1.9809341905081084,5.34906668687227,-4.852422039122189,83.3333392202123,16.61929587279667,1.6840662481820818,9,-1.8500003814697301,-3.050000190734867,-1.5750002861022985,0.5999994277954102,9.89999961853027,3,0.4760147393706662,-1.0000000000000033,27.10000038146973,1.5333321465401402,25.399999618530273,-1.000006357844945,23.29999923706055,0.4760147393706662
2517,2004-09-10,27.20000076293945,27.5,26.899999618530273,27.29999923706055,2871710.0,0.0036900509247999036,1.4000015258789062,0.12499821185896087,78.16092584009925,67.70758960160174,-2.810352487997026,-3.8341369531716794,-2.1770379874368437,2.209580978627283,20.40952862767588,0.6000003814697266,1.2344195782644292,3.430000782012936,-0.040233835797085504,6.900235399822957,1.6948834731079252,5.165118090917947,-4.377180254826662,83.6734836869129,16.051000173447576,1.735117308905011,9,-1.9500007629394496,-3.1500005722045863,-1.725000381469723,0.4999990463256907,10.899997711181644,4,0.36029407949183767,1.4000015258788991,27.10000038146973,-1.0000000000000033,27.10000038146973,1.5333321465401402,25.399999618530273,0.36029407949183767
2518,2004-09-13,28.20000076293945,28.79999923706055,27.5,27.60000038146973,4504140.0,0.036764704851130814,-2.2499934434984628,-6.000095368886357,77.90698215985927,70.05390813970752,-3.574898039250474,-4.564083813054086,-3.303793666205795,1.0653828383249255,19.590989147167363,1.5999984741211009,1.4129611924093801,4.110000705718992,0.24659581369045824,7.973405597747526,2.178298259704725,6.041703151733259,-4.8594623056379405,88.00003051757798,22.52929324347764,1.931702446014267,9,-2.550001144409176,-3.750000953674313,-2.8250007629394496,-0.5000009536743093,9.700000762939457,0,0.24822694363893172,1.4000015258789062,27.20000076293945,1.4000015258788991,27.10000038146973,-1.0000000000000033,27.10000038146973,0.24822694363893172
2519,2004-09-14,29.0,29.20000076293945,28.29999923706055,28.899999618530273,4770560.0,0.028368766504145437,2.5999923706345953,0.16666719648539646,78.88889312744135,72.0941937033889,-3.9780399865451344,-5.08946305926024,-4.220642144106897,0.1770650680997683,19.235333822678307,1.0,1.559468960880519,4.569999980926514,0.23842642259626246,8.901573539256766,2.40421320176139,6.735786760091639,-5.004326249127406,94.73682361296906,29.549580724183656,2.1657867791651255,9,-3.1499996185302734,-4.34999942779541,-3.8249998092651367,-1.3000001907348597,8.799999237060547,1,0.2931034482758621,-2.2499934434984628,28.20000076293945,1.4000015258789062,27.20000076293945,1.4000015258788991,27.10000038146973,0.2931034482758621
2520,2004-09-15,28.899999618530273,28.899999618530273,28.399999618530273,28.60000038146973,3195760.0,-0.0034482890161974256,2.3333418104599266,2.9999809265863955,77.52808892445458,73.40683694749865,-3.335197109228602,-4.719502162926464,-4.205600469359716,0.16331806878930166,18.860458442519473,0.6000003814697266,1.640232513321969,4.1449995994567885,-0.5086805486966917,8.798679747610269,1.8181595253800467,6.47183967353353,-4.175720085968319,87.49996026359553,23.472649784456607,2.32684007407674,9,-2.9999990463256836,-4.249999046325684,-3.924999237060547,-1.1999998092651332,9.500001907348633,2,0.29411771693929545,2.5999923706345953,29.0,-2.2499934434984628,28.20000076293945,1.4000015258789062,27.20000076293945,0.29411771693929545
2521,2004-09-16,29.70000076293945,30.399999618530273,29.10000038146973,29.20000076293945,4740580.0,0.027681700863976033,-2.7142794862153994,1.666670905229983,78.94736842105259,75.10805794988408,-3.394828849734367,-5.145362869734864,-5.0701207456452835,-0.7533200975912813,18.11703191726667,1.5,1.8631440274885414,4.540000724792478,-0.36086964282317524,9.44087109240813,2.089565540984651,6.990435908600304,-4.349120258124646,80.00003269740503,17.94284331665135,2.450435183807827,9,-2.9500007629394496,-4.45000076293945,-4.775000572204586,-2.0000009536743093,9.399997711181644,3,0.22895619738656015,2.3333418104599266,28.899999618530273,2.5999923706345953,29.0,-2.2499934434984628,28.20000076293945,0.22895619738656015
2522,2004-09-17,28.60000038146973,30.20000076293945,28.20000076293945,29.899999618530273,3922840.0,-0.03703704892972037,1.1052614671715526,-2.5999984741210866,70.4761922062116,76.44302022947619,-1.6885616786817828,-3.7160800977781747,-4.026185271959225,0.2368330885719807,17.061451850732876,2.0,2.105680927888823,3.1100003242492704,-1.7837770582517543,8.003777706750295,0.6631116329987599,5.556889015499781,-2.441260818460453,37.93105262638665,-20.260669226613295,2.4468886912505123,9,-1.50000095367432,-3.35000038146973,-4.925000190734867,-1.9000005722045898,11.499998092651364,4,0.2937062764507068,-2.7142794862153994,29.70000076293945,2.3333418104599266,28.899999618530273,2.5999923706345953,29.0,0.2937062764507068
2523,2004-09-20,27.79999923706055,28.10000038146973,27.29999923706055,27.899999618530273,4004350.0,-0.02797206761324067,2.199992370634527,0.07692341550587065,68.51851328573912,76.51650529202172,-0.20462573609501433,-2.617085171488707,-3.2959248598816266,0.9403804702738903,16.17631083179342,1.3000011444091797,2.3659882395871534,2.034999179840092,-2.720175553974432,6.790173913654616,-0.34258818706717165,4.412586546747356,-0.9626580651679149,16.129030273310736,-43.33965786532049,2.377587366907263,9,0.10000038146972301,-2.2999992370605504,-4.324998855590824,-1.0999994277954102,12.400001525878903,0,0.3705035798464871,1.1052614671715526,28.60000038146973,-2.7142794862153994,29.70000076293945,2.3333418104599266,28.899999618530273,0.3705035798464871
2524,2004-09-21,28.60000038146973,28.899999618530273,27.60000038146973,27.899999618530273,2663640.0,0.028777020372816597,-1.0000000000000056,-6.999980926586716,74.54544004330725,75.95823253028597,-0.562079710053073,-3.1700720208472397,-4.132018243968691,0.06995234571084907,16.338515406296743,1.2999992370605433,2.6412820198635956,2.5750002861022985,-2.204286413043956,7.354286985248553,0.18535693652917118,4.964643635675426,-1.3000011444091797,41.93551562702853,-21.325689907710945,2.389643349573127,9,-9.536743199589637e-07,-2.9000005722045934,-5.150000095367435,-1.9000005722045898,10.300001144409176,1,0.3251748608519165,2.199992370634527,27.79999923706055,1.1052614671715526,28.60000038146973,-2.7142794862153994,29.70000076293945,0.3251748608519165
2525,2004-09-22,28.29999923706055,28.79999923706055,27.79999923706055,28.60000038146973,2751970.0,-0.010489550363906752,1.85714752820837,-0.4285725963346227,75.92590237842697,75.655367376288,-0.08264930052231989,-2.6516057267322815,-3.8368777970361556,0.32421116388954374,17.28157227227229,1.0,3.016920170629273,2.0499991416931174,-2.7119112157880316,6.811909499174266,-0.33095603704745713,4.430954320433692,-1.0,32.25806054662147,-36.23905766799074,2.3809551787405745,9,0.350000381469723,-2.5999994277954137,-5.074998855590824,-1.5999994277954102,10.999999999999996,2,0.3356890549862339,-1.0000000000000056,28.60000038146973,2.199992370634527,27.79999923706055,1.1052614671715526,28.60000038146973,0.3356890549862339
2526,2004-09-23,28.20000076293945,28.79999923706055,27.5,28.29999923706055,1910320.0,-0.0035335150818713856,1.3636382552243997,0.33332697552883406,72.99998874664948,75.08192992146024,0.21209773585450264,-2.340836359364456,-3.7526735801842825,0.35187399635436023,18.189223320359055,1.2999992370605504,3.1498745153382934,1.7400006294250439,-2.974322574871504,6.454323833721592,-0.6171609727232301,4.097162231573318,2.199998855590824,31.034519045852466,-37.86943147268745,2.3571616021482744,9,0.6499986648559606,-2.500000953674313,-5.175000667572018,-1.5000009536743093,10.79999923706055,3,0.36170214492846164,1.85714752820837,28.29999923706055,-1.0000000000000056,28.60000038146973,2.199992370634527,27.79999923706055,0.36170214492846164
2527,2004-09-24,28.20000076293945,28.70000076293945,28.0,28.10000038146973,2108380.0,0.0,-3.6666539510575973,-1.0000190737772288,75.25772790445798,74.78756833752676,0.4122138430735056,-2.1352782016441054,-3.762345933497336,0.25804670782006767,19.224026626840203,0.7000007629394496,3.0135353625365013,1.5400006294250446,-3.109572312811622,6.189573571661711,-0.7847858416932887,3.864787100543378,2.14199886322022,56.25008195636671,-15.380976507727432,2.324786471118333,9,0.6499986648559606,-2.4000005722045863,-5.175000667572018,-1.5000009536743093,10.899997711181644,4,0.38652473107399565,1.3636382552243997,28.20000076293945,1.85714752820837,28.29999923706055,-1.0000000000000056,28.60000038146973,0.38652473107399565
2528,2004-09-27,27.29999923706055,27.899999618530273,27.10000038146973,27.79999923706055,2676060.0,-0.03191494686275631,1.2857096146615135,-4.999980926586787,61.176460820504964,72.8195203034227,1.3087539088436309,-1.0529876648048706,-2.837541203026081,1.0580349270327822,20.29285293080835,1.1000003814697195,2.8816401084126113,0.48999910354614684,-4.030783437257767,5.010781644350061,-1.7703921668558102,2.750390373948104,2.9851603965759246,11.111052242301218,-55.71663456567865,2.2603912704019575,9,1.4500007629394496,-1.1999998092651403,-4.399999141693119,-0.5999994277954102,12.299999237060543,0,0.4688644540210891,-3.6666539510575973,28.20000076293945,1.3636382552243997,28.20000076293945,1.85714752820837,28.29999923706055,0.4688644540210891
2529,2004-09-28,26.5,27.70000076293945,26.0,27.399999618530273,3941890.0,-0.029304002176473665,1.2666648017059365,1.7999992370605469,46.052631248727884,69.32224722834198,1.9185954047694906,-0.042519765688560085,-1.9699427479985445,1.753950236556669,20.714510001176116,1.7000007629394496,2.7347167118344835,-0.44500017166137695,-4.743090315238856,3.853089971916102,-2.594045243450118,1.7040449001273643,3.657753263549804,17.857147722829446,-44.1137791753571,2.1490450717887395,9,1.6999998092651367,-0.05000019073486328,-3.7249999046325684,0.19999980926514027,12.700000762939453,1,0.5169811608656398,1.2857096146615135,27.29999923706055,-3.6666539510575973,28.20000076293945,1.3636382552243997,28.20000076293945,0.5169811608656398
2530,2004-09-29,30.20000076293945,30.20000076293945,28.60000038146973,28.79999923706055,10562260.0,0.13962267029960196,1.2857123394422934,-1.5555579103079442,63.71680982746604,67.6299629401657,-1.7630065039592857,-3.3636662276725637,-5.654669974700578,-1.9961447617109727,21.109844505802368,3.7000007629394496,2.6076367380142287,2.905000591278071,-1.2465877659883162,7.056588948544459,0.8292064126448793,4.980794769911263,-4.20000076293945,100.0,39.048707651659555,2.0757941786331933,9,-2.100000381469723,-3.750000953674313,-7.275000572204586,-3.5000009536743093,9.000000000000004,2,0.2880794881838493,1.2666648017059365,26.5,1.2857096146615135,27.29999923706055,-3.6666539510575973,28.20000076293945,0.2880794881838493
2531,2004-09-30,32.0,32.200000762939446,31.20000076293945,31.399999618530273,9450110.0,0.05960262223799195,-1.0000038147045203,0.42857123394423136,68.46153010983686,67.40611159612406,-3.5787886600022105,-4.670677243974659,-7.369807738245505,-3.8314897604838514,21.628739464760717,1.9999999999999964,2.438899895588733,4.239999866485597,0.17298201431390936,8.307017718657285,2.2064909403997532,6.273508792571441,-6.0,96.77418163986444,37.098556656986176,2.033508926085844,9,-2.899999618530277,-4.649999618530277,-8.824999809265137,-5.30000019073486,7.299999237060547,3,0.2281249761581421,1.2857123394422934,30.20000076293945,1.2666648017059365,26.5,1.2857096146615135,27.29999923706055,0.2281249761581421
2532,2004-10-01,31.399999618530273,33.5,31.20000076293945,32.299999237060554,6940630.0,-0.018750011920928955,-2.5384676329607796,-1.4999984105438284,62.69840392816808,66.75943277861617,-2.8383192159710404,-3.64314462827506,-6.703063436505161,-3.232361799985352,22.773455636736927,2.2999992370605504,2.280262103327864,3.249999523162842,-0.628958866756328,7.1289579130820115,1.310520328203257,5.189478718122427,-5.151999588012696,71.99999491373697,15.25010602322672,1.9394791949595844,10,-1.6499996185302734,-3.3999996185302734,-8.09999942779541,-4.84999942779541,8.000001907348633,4,0.24203823164968097,-1.0000038147045203,32.0,1.2857123394422934,30.20000076293945,1.2666648017059365,26.5,0.24203823164968097
2533,2004-10-04,32.400001525878906,33.09999847412109,32.09999847412109,32.400001525878906,6492310.0,0.031847194888451336,-2.3332994252580463,-0.0,63.281248835847414,65.5078559777873,-3.4835199837170165,-4.138631564966264,-7.591087277900808,-4.260961041396236,23.98003369306167,1.6999988555908132,2.044218167300002,3.7950013160705574,0.18596257083554235,7.404040061305572,1.990481943453048,5.599520688688067,-5.716881497192382,85.33335367838542,32.00930972274382,1.8045193726175082,10,-2.6500015258789062,-4.400001525878906,-9.600001335144043,-5.90000057220459,6.5,0,0.2067900195279524,-2.5384676329607796,31.399999618530273,-1.0000038147045203,32.0,1.2857123394422934,30.20000076293945,0.2067900195279524
2534,2004-10-05,33.5,33.5,32.799999237060554,33.400001525878906,7208770.0,0.03395056859001966,13.000228885328308,100.0,66.66666205954603,64.47905149791164,-4.263735509180563,-4.849310861059621,-8.560793058140796,-5.386644179825055,25.88556384101839,1.0999984741210938,1.9930509707451485,4.489999771118164,0.5891764571098221,8.390823085126502,2.539588114113993,6.440411428122335,-6.407867173034667,100.0,48.89226436943171,1.9504116570041694,10,-3.75,-5.5,-10.699999809265137,-7.400000572204593,5.099998474121094,1,0.18208950669018198,-2.3332994252580463,32.400001525878906,-2.5384676329607796,31.399999618530273,-1.0000038147045203,32.0,0.18208950669018198
2535,2004-10-06,38.70000076293945,42.900001525878906,36.70000076293945,42.599998474121094,34363090.0,0.15522390337132697,1.7555535587280624,-39.00057221332113,74.72526850641226,64.67074924899639,-8.753923458599601,-9.629415276159556,-13.606075840829952,-10.574369037737029,27.494379831491457,9.400001525878906,2.1709884028664383,9.11000051498413,3.382908527739957,14.837092502228298,6.246454521362047,11.973546508606212,-11.223395905592039,64.10255992253232,15.961731658356527,2.8635459936220844,10,-4.25,-6.0,-15.90000057220459,-12.750000953674316,-0.20000076293945312,2,0.012919896386121454,13.000228885328308,33.5,-2.3332994252580463,32.400001525878906,-2.5384676329607796,31.399999618530273,0.012919896386121454
2536,2004-10-07,40.0,41.599998474121094,39.099998474121094,39.79999923706055,20666650.0,0.03359171088971857,-2.1249955296580367,-0.051282277003915445,80.97825405277818,65.3063632654764,-9.168201631650895,-10.449160626890663,-14.713718278376703,-11.860795163611499,28.98550390421244,2.8999977111816406,2.2721969103050697,9.764999771118163,2.5153825254865296,17.014617016749796,6.140191148302343,13.38980839393398,-11.289523409170066,75.21366378825498,24.716365870410506,3.624808622815817,10,-5.549999237060547,-7.299999237060547,-17.149999618530273,-14.050000190734863,1.7000007629394531,3,-0.019999980926513672,1.7555535587280624,38.70000076293945,13.000228885328308,33.5,-2.3332994252580463,32.400001525878906,-0.019999980926513672
2537,2004-10-08,37.0,38.599998474121094,35.599998474121094,37.900001525878906,20404040.0,-0.07499999999999996,1.6087008442107706,-4.499990463293216,72.33009645812804,66.54565611410119,-5.3514059832660195,-7.038175921722193,-11.568374721010656,-8.846965239481847,29.900751538762414,4.400001525878906,2.3469309948251045,6.274999809265136,-1.4218555209999835,13.971855139530255,2.426572144132578,10.123427474397694,-7.1543614143661465,45.370371678565256,-9.082908182597293,3.848427665132559,10,-2.549999237060547,-4.249999046325684,-14.0,-11.34999942779541,7.5,4,0.06216214154217692,-2.1249955296580367,40.0,1.7555535587280624,38.70000076293945,13.000228885328308,33.5,0.06216214154217692
2538,2004-10-11,35.20000076293945,35.900001525878906,34.5,35.400001525878906,10481260.0,-0.04864862802866343,1.333334392970789,0.22222269317170348,65.27777839099427,68.68178357435302,-2.584758919752389,-4.940149500868337,-9.644175210091309,-7.049849435320461,30.043146391754778,2.5,2.4826722556826013,4.125000572204591,-3.7235329467637825,11.973534091172965,0.2007338127204008,8.049267331688778,-4.310013142085996,23.76238596040642,-30.9410885634398,3.924266759484188,10,0.5500001907348633,-2.1999998092651367,-12.075000762939453,-9.550000190734863,11.89999771118164,0,0.11931820090644574,1.6087008442107706,37.0,-2.1249955296580367,40.0,1.7555535587280624,38.70000076293945,0.11931820090644574
2539,2004-10-12,37.5,37.70000076293945,35.0,35.20000076293945,11026600.0,0.06534088600026733,1.0,-11.499952316466079,69.49152830036799,69.32341896023101,-3.5317140194203915,-6.925788162796522,-11.781015827390735,-9.353757422859594,30.14765058989642,2.700000762939453,2.696969004222119,5.999999809265137,-2.283910011964572,14.283909630494847,1.8580448986502844,10.14195471987999,-5.6492112667445085,35.71427922670651,-20.92668096902075,4.141954910614855,10,-0.4499988555908203,-4.149999618530273,-14.375,-11.84999942779541,12.0,1,0.03733337402343739,1.333334392970789,35.20000076293945,1.6087008442107706,37.0,-2.1249955296580367,40.0,0.03733337402343739
2540,2004-10-13,37.400001525878906,38.70000076293945,37.099998474121094,38.29999923706055,9356560.0,-0.002666625976562531,-1.13333095974996,-0.3913034824880459,69.491528300368,69.43786320362337,-2.573635259212317,-6.48903647730377,-11.496314043752488,-9.245515161076678,30.329006679047787,1.6000022888183594,3.2206241721727977,5.47500123977661,-3.113822958995982,14.063825438549202,1.1805891403903104,9.769413339162906,-4.665275769213544,40.845100691911014,-18.24858992505054,4.294412099386296,10,-0.35000038146972656,-3.2500009536743164,-13.900001049041748,-11.750000953674316,9.799999237060547,2,0.032085478590471395,1.0,37.5,1.333334392970789,35.20000076293945,1.6087008442107706,37.0,0.032085478590471395
2541,2004-10-14,36.5,37.79999923706055,36.20000076293945,37.79999923706055,4510840.0,-0.02406421094010247,1.4615375586510049,1.4444472701533089,66.9387739531848,69.90901542862522,-1.0819600064036337,-5.326571640840662,-10.386021201495474,-8.345613061869042,29.723459294422938,1.5999984741210938,4.016734995592241,4.234999752044679,-4.519734670337897,12.989734174427259,-0.14236745914661242,8.61236696323597,-2.952052181797555,47.619038968942014,-11.345484268581238,4.37736721119129,10,1.0,-2.049999237060547,-12.049999713897705,-10.84999942779541,15.200000762939453,3,0.0547945205479452,-1.13333095974996,37.400001525878906,1.0,37.5,1.333334392970789,35.20000076293945,0.0547945205479452
2542,2004-10-15,37.0,37.20000076293945,36.0,37.0,5136990.0,0.013698630136986356,4.9999809265864315,-0.0,70.12448418483396,70.66937491184595,-0.7868031649260416,-5.444121131132146,-10.69137440232052,-8.838015859441917,29.831451849801688,1.2000007629394531,4.389248558573659,4.314999771118167,-4.5051390185953935,13.135138560831727,-0.09506962373860972,8.725069165974947,-2.703887885183441,59.52379871117751,-5.26692080413374,4.410069394856779,10,0.8500003814697266,-2.549999237060547,-12.349999904632568,-11.34999942779541,22.700000762939453,4,0.12702704764701234,1.4615375586510049,36.5,-1.13333095974996,37.400001525878906,1.0,37.5,0.12702704764701234
2543,2004-10-18,38.099998474121094,38.5,37.5,38.5,5372870.0,0.02972968848975932,3.999980926586431,-100.0,73.77049090624553,71.4586892281459,-1.1099510459387503,-6.042717875768375,-11.557364234185087,-9.931927139732998,30.763212126556063,1.5,4.593285851838168,4.899998283386232,-3.921983847074152,13.721980413846616,0.48900721815603987,9.310989348616424,-3.1155752064195497,83.78372526762158,12.516885398494054,4.410991065230193,10,0.6000022888183594,-3.6499977111816406,-13.449998378753662,-12.449997901916504,29.000000000000014,0,0.16797904940143282,4.9999809265864315,37.0,1.4615375586510049,36.5,-1.13333095974996,37.400001525878906,0.16797904940143282
2544,2004-10-19,37.900001525878906,38.900001525878906,37.599998474121094,38.900001525878906,4282320.0,-0.0052492639436201305,1.600006103515625,2.4999904632932157,68.42105983637317,70.75822159814156,-0.24605224173193108,-5.3864295494273335,-11.08539621040332,-9.718960597402933,31.396082521227942,1.3000030517578125,4.981764016438433,4.235001277923587,-4.546384712838623,13.016387268685797,-0.15569171745751476,8.625694273304692,-2.2823319975231726,65.51725952292632,-2.027659172304297,4.390692995381105,10,0.14999771118164062,-3.450000762939453,-12.850001811981201,-12.45000171661377,24.599998474121094,1,0.24274397303019213,3.999980926586431,38.099998474121094,4.9999809265864315,37.0,1.4615375586510049,36.5,0.24274397303019213
2545,2004-10-20,37.79999923706055,37.900001525878906,37.29999923706055,37.79999923706055,2326750.0,-0.002638582712195303,4.9998855617013165,-0.0,65.10416708058787,68.99443415678707,-0.3208853956265969,-4.783470183342828,-10.725096387513268,-9.598454978685695,32.00885631664106,0.6000022888183594,5.33008766855157,3.659998989105226,-4.925030764784701,12.245028742995153,-0.6325158878397374,7.9525138660501895,-1.5997431489029594,62.068906550489466,-1.7052304109574052,4.292514876944963,10,-1.0999984741210938,-3.3499984741210938,-12.549998760223389,-12.44999885559082,27.29999923706056,2,0.309523835954693,1.600006103515625,37.900001525878906,3.999980926586431,38.099998474121094,4.9999809265864315,37.0,0.309523835954693
2546,2004-10-21,38.400001525878906,38.599998474121094,37.400001525878906,38.0,3094110.0,0.015873076744141734,2.000009536797734,100.0,68.22917272026376,68.53877596369104,-1.30941420632778,-4.827649299304738,-11.01700056645765,-10.167869946313637,32.96063704137856,1.1999969482421875,5.579255115510215,3.7500012397766085,-4.5566227705799776,12.056625250133191,-0.40331076540168453,7.9033132449549015,-1.6637658027036153,82.75862976146315,19.197796063522503,4.153312005178291,10,-1.7000007629394531,-3.950000762939453,-13.125000953674316,-13.250000953674316,28.499999999999986,3,0.2291666376921877,4.9998855617013165,37.79999923706055,1.600006103515625,37.900001525878906,3.999980926586431,38.099998474121094,0.2291666376921877
2547,2004-10-22,39.099998474121094,39.20000076293945,38.0,38.79999923706055,4059800.0,0.018229086469448097,3.799966430920174,0.7499952316466078,67.72486537545515,68.81067451752003,-1.8776553339739763,-4.92150418192827,-11.358951338020528,-10.860042761744246,34.01344501827253,1.2000007629394531,5.1933872810669115,3.904998302459717,-4.042321724530957,11.85231832945039,-0.0686617110356238,7.878658315955054,-1.8706614867295102,94.7367258680437,32.52835747739468,3.973660013495338,10,-1.9999980926513672,-4.649997711181641,-13.099998474121094,-13.849998474121094,27.20000457763672,4,0.32225071049958887,2.000009536797734,38.400001525878906,4.9998855617013165,37.79999923706055,1.600006103515625,37.900001525878906,0.32225071049958887
2548,2004-10-25,40.099998474121094,40.29999923706055,39.0,39.70000076293945,8539850.0,0.025575448568415204,2.2500011920940324,1.3333290947700367,67.55319170522284,68.59530378472613,-2.357401273748337,-5.178918126757296,-12.023812210266854,-11.84632424557519,35.95595947114049,1.2999992370605469,4.55760224478378,4.264998340606688,-3.0410261917556056,11.571022872968982,0.6119860744255377,7.918010606787838,-2.6999969482421875,93.33330790201822,34.422114735343456,3.6530122661811473,10,-1.9499988555908203,-5.649997711181641,-13.924998760223389,-14.849998474121094,29.70000457763672,0,0.48877813053951624,3.799966430920174,39.099998474121094,2.000009536797734,38.400001525878906,4.9998855617013165,37.79999923706055,0.48877813053951624
2549,2004-10-26,40.20000076293945,40.900001525878906,39.79999923706055,40.599998474121094,6049310.0,0.002493822758694142,1.1999961853172862,-1.0,55.4744537742122,67.0378510595977,-2.273180644291024,-4.426894739291875,-11.793498710816728,-11.917516778493795,38.86206707643872,1.1000022888183594,4.265700932876321,3.6800005912780733,-2.408331228945819,9.768332411501962,0.6358346811661306,6.724166501390016,-2.359999237060549,80.55554672524342,21.379794136820088,3.044165910111945,10,-1.75,-5.75,-13.500000953674316,-14.950000762939453,32.39999771118164,1,0.6691541592203369,2.2500011920940324,40.099998474121094,3.799966430920174,39.099998474121094,2.000009536797734,38.400001525878906,0.6691541592203369
2550,2004-10-27,38.900001525878906,40.599998474121094,38.20000076293945,39.5,6622110.0,-0.032338288865382814,-1.3999977111816406,1.500004768398867,45.98540613448009,64.70969907974163,-0.8247629116964035,-2.573646554647503,-10.177926941527708,-10.608748472596524,40.25820315077505,2.3999977111816406,4.247054693725261,1.9450013160705595,-3.4452333030500313,7.335235935191147,-0.7501159934897359,4.640118625630855,4.0,42.857142857142854,-13.699619895604009,2.6951173095602936,10,-0.4500007629394531,-4.450000762939453,-11.750001907348633,-13.650001525878906,36.599998474121094,2,0.606683741603989,1.1999961853172862,40.20000076293945,2.2500011920940324,40.099998474121094,3.799966430920174,39.099998474121094,0.606683741603989
2551,2004-10-28,39.29999923706055,39.599998474121094,39.0,39.5,2872660.0,0.010282717107749528,2.000009536797734,0.33333545261498165,60.360361908408045,63.62479660458318,-0.8781598636766148,-2.528334509821761,-10.225407377846622,-11.005545666351964,40.90304869212861,0.6999969482421875,3.9113259532623985,1.97999906539917,-2.9679826145459813,6.927980745344321,-0.49399177457340926,4.453989905371749,3.5060022735595737,44.82753631195263,-12.601255109249735,2.473990839972577,10,-0.1999988555908203,-4.849998474121094,-12.124999523162842,-14.049999237060547,41.60000228881836,3,0.6564885429496583,-1.3999977111816406,38.900001525878906,1.1999961853172862,40.20000076293945,2.2500011920940324,40.099998474121094,0.6564885429496583
2552,2004-10-29,39.0,39.70000076293945,38.900001525878906,39.599998474121094,3458870.0,-0.00763356852123398,-1.000009536797734,2.999980926586431,69.79167370333003,63.18270580425924,-0.2957243674009504,-1.7178435079041776,-9.582003896850463,-10.700864489036956,41.13681724469365,0.7999992370605469,3.5692716132227247,1.2999998092651381,-2.8340685433213793,5.4340681618516555,-0.7670343670281241,3.3670339855584004,3.713881495666506,29.62959300017378,-30.733498786680517,2.0670341762932605,10,0.10000038146972656,-4.549999237060547,-11.725000381469727,-13.75,51.099998474121094,4,0.7153846545097151,2.000009536797734,39.29999923706055,-1.3999977111816406,38.900001525878906,1.1999961853172862,40.20000076293945,0.7153846545097151
2553,2004-11-01,39.099998474121094,39.400001525878906,38.900001525878906,39.29999923706055,3633630.0,0.0025640634390025063,1.4999666218445722,0.33333545261498165,60.81080941756742,62.337122424391936,-0.2670372425184695,-1.3598804039095285,-9.340027236160395,-10.806728990505466,41.383218940318194,0.5,3.3525940648947667,1.0649984359741183,-2.2692098050522347,4.399206677000471,-0.6021056845390618,2.7321025564872983,3.523605406890873,33.333239143304006,-28.90238872320112,1.6671041205131767,11,1.9073486328125e-06,-4.649997711181641,-11.774998664855957,-13.849998474121094,29.900001525878906,0,0.6956523181360081,-1.000009536797734,39.0,2.000009536797734,39.29999923706055,-1.3999977111816406,38.900001525878906,0.6956523181360081
2554,2004-11-02,39.599998474121094,40.0,39.099998474121094,39.29999923706055,4752820.0,0.012787724284207602,-1.5714301284461665,-1.4999904632932155,64.10255281647089,62.22583195060116,-0.5593552955962551,-1.4539994871709183,-9.520652996702108,-11.29377997704568,41.56582713597257,0.9000015258789062,3.0273131056207916,1.2599985122680692,-1.3689089059092368,3.8889059304453752,-0.05445519682058375,2.5744522213567222,2.935133344529426,58.33329359686559,-6.3351186292196076,1.3144537090886539,11,-0.4499969482421875,-5.149997711181641,-12.174998760223389,-14.349998474121094,32.099998474121094,1,0.7626264076088956,1.4999666218445722,39.099998474121094,-1.000009536797734,39.0,2.000009536797734,39.29999923706055,0.7626264076088956
2555,2004-11-03,39.20000076293945,40.400001525878906,38.70000076293945,40.0,5633000.0,-0.010100952691779574,1.1249979138404171,-2.6666709052299633,68.4931771709441,62.255165778454526,0.06718193833440722,-1.0694538587471385,-8.812239405588628,-10.897398186398242,39.7642240966142,1.7000007629394531,2.484994621783919,0.8350008010864229,-1.8177230548174776,3.4877246569903235,-0.49136112686552735,2.1613627290383732,3.248428434596846,29.41175150624376,-35.86778728248325,1.3263619279519487,11,0.25,-3.4499998092651367,-11.875000953674316,-13.950000762939453,36.70000076293945,2,0.8520407413552589,-1.5714301284461665,39.599998474121094,1.4999666218445722,39.099998474121094,-1.000009536797734,39.0,0.8520407413552589
2556,2004-11-04,39.20000076293945,39.5,39.0,39.20000076293945,2467380.0,0.0,-1.4999904632932155,-0.0,66.1764961625781,62.08312475480152,0.21522942655924737,-1.1936603834899273,-8.503912267140088,-10.897857374545438,37.86526019035173,0.5,2.1892419736230977,0.8750007629394503,-1.6968093548200187,3.4468108806989193,-0.4109042959402842,2.160905821819185,3.163459865904912,29.41175150624376,-35.0841128912387,1.285905058879736,11,0.35000038146972656,-2.1499996185302734,-11.925000667572021,-13.950000762939453,41.20000076293945,3,0.9260203706776293,1.1249979138404171,39.20000076293945,-1.5714301284461665,39.599998474121094,1.4999666218445722,39.099998474121094,0.9260203706776293
2557,2004-11-05,39.29999923706055,39.900001525878906,39.099998474121094,39.5,4151290.0,0.002550981433031785,-1.6666666666666667,-100.0,60.34484913179338,61.282197802198255,0.16381103608254932,-1.172635431713033,-8.29451218294701,-10.98336778457464,37.788135292369816,0.8000030517578125,2.0206153553153285,0.859999275207521,-1.6676575667725757,3.3876561171876176,-0.4038291457825238,2.1238276961975657,2.9801921944657224,35.29401204995008,-25.65655425640182,1.2638284209900468,11,0.2500019073486328,-2.249998092651367,-11.074998855590824,-13.14999866485596,40.20000076293945,4,1.0585242518170044,-1.4999904632932155,39.20000076293945,1.1249979138404171,39.20000076293945,-1.5714301284461665,39.599998474121094,1.0585242518170044
2558,2004-11-08,39.400001525878906,39.599998474121094,39.099998474121094,39.5,3183700.0,0.0025445875511380667,2.333384196739656,0.4999904632932156,63.15790178153151,62.13591424745595,-0.05132537871391207,-0.992749724534022,-8.080798493005162,-11.060169840820802,38.21852984006732,0.5,1.7343606850787978,0.7500015258789077,-1.2963040617274544,2.7963071134852697,-0.2731512679242698,1.7731543196820851,2.7985860922756274,41.176496987512486,-18.403429306226613,1.0231527938031806,11,-1.9073486328125e-06,-1.9000015258789062,-10.525001525878906,-12.600001335144043,37.099998474121094,0,1.286801903165947,-1.6666666666666667,39.29999923706055,-1.4999904632932155,39.20000076293945,1.1249979138404171,39.20000076293945,1.286801903165947
2559,2004-11-09,38.900001525878906,39.5,38.70000076293945,39.400001525878906,3638950.0,-0.01269035483847858,1.2857220708446866,5.0000762951094835,59.016420097343655,63.583804687774126,0.2736548261426748,-0.4031574531142539,-7.250305453491514,-10.546028403911244,38.17410511069709,0.7999992370605469,1.3934342465860254,0.18000144958496378,-1.7952129531250023,2.15521585229493,-0.8076057517700193,1.1676086509399468,3.2186143551713258,11.764745481268724,-45.53815143759426,0.9876072013549817,11,0.6499996185302734,-1.0500011444091797,-10.025001525878906,-12.100001335144043,32.900001525878906,1,0.7737788507308039,2.333384196739656,39.400001525878906,-1.6666666666666667,39.29999923706055,-1.4999904632932155,39.20000076293945,0.7737788507308039
2560,2004-11-10,38.599998474121094,39.099998474121094,38.29999923706055,39.099998474121094,3150800.0,-0.0077121604110537145,2.1999969482421875,1.0,51.7241129835297,62.62422147389875,0.588515909202826,-0.009111287740786622,-6.597138669886647,-10.212727570536774,37.81641995611258,0.7999992370605469,0.9580055051042393,-0.18000144958496378,-2.056840689361451,1.6968377901915233,-1.1184210694732073,0.7584181703032797,3.4402451045669196,18.749925494300612,-33.87342294982987,0.938419619888242,11,0.7500019073486328,0.10000228881835938,-9.724998474121094,-11.79999828338623,38.20000457763672,2,0.8575129477352852,1.2857220708446866,38.900001525878906,2.333384196739656,39.400001525878906,-1.6666666666666667,39.29999923706055,0.8575129477352852
2561,2004-11-11,38.5,38.900001525878906,37.20000076293945,38.79999923706055,6035970.0,-0.0025906341469971172,5.7999511722475265,0.5999984741210938,44.23078051686244,59.784122230957905,0.6292756230720258,0.2618287745102137,-6.121738023272378,-10.07967475539219,37.58330836987571,1.7000007629394531,0.8086814490483363,-0.37999992370605185,-1.9300081805267126,1.170008333114609,-1.1550040521163822,0.39500420470427855,3.4634387223730414,48.14810628591289,0.8166291809188806,0.7750041284103301,11,0.3000011444091797,-0.4500007629394531,-4.924999237060547,-6.999999046325684,41.19999694824219,3,0.9714286110617898,2.1999969482421875,38.599998474121094,1.2857220708446866,38.900001525878906,2.333384196739656,39.400001525878906,0.9714286110617898
2562,2004-11-12,41.70000076293945,41.79999923706055,39.20000076293945,39.900001525878906,8053510.0,0.08311690293349239,1.6000034332340873,-6.0000127156898895,60.810829619586926,59.78412447562675,-2.399819667824488,-2.7067840509377277,-8.930426462389022,-13.229274475745648,37.80614249491106,3.299999237060547,0.995081322480388,2.585000801086423,0.8242891481001493,4.345712454072697,1.7046449745932861,3.4653566275795598,-4.5,97.82611940669827,53.98730925527204,0.8803558264931369,11,-2.200000762939453,-3.5500011444091797,-8.125,-10.199999809265137,36.89999771118164,4,0.928057555273087,5.7999511722475265,38.5,2.1999969482421875,38.599998474121094,1.2857220708446866,38.900001525878906,0.928057555273087
2563,2004-11-15,44.5,45.29999923706055,42.0,42.5,11392810.0,0.06714626344920904,-1.199999491373698,1.1111115820615904,71.28713619194056,60.5824115173456,-4.864867387270557,-5.273080791639536,-11.288837714206466,-15.96207912991337,38.070420196605994,3.5999984741210938,1.0231558247226502,5.064999961853026,2.1397740089879207,7.990225914718131,3.6023869854204733,6.5276129382855785,-7.299999237060547,90.12346434858615,48.82524690836233,1.4626129764325517,11,-3.25,-4.600000381469727,-10.899999141693115,-12.999999046325684,34.400001525878906,0,0.7865168539325842,1.6000034332340873,41.70000076293945,5.7999511722475265,38.5,2.1999969482421875,38.599998474121094,0.7865168539325842
2564,2004-11-16,47.099998474121094,49.5,44.5,44.79999923706055,18735040.0,0.05842693200272131,-2.4482785836149414,1.1499996185302734,85.96491815127625,62.523716070715835,-7.02820060456186,-7.534812820093364,-13.475631052604449,-18.483872116611156,38.537539083004795,5.0,1.0623525296968523,7.204998588562013,2.784722792065658,11.625274385058368,4.9948606903138355,9.41513648681019,-9.575997772216795,80.48779126223377,37.759740669735535,2.2101378982481763,11,-3.749998092651367,-4.849998474121094,-12.724997520446777,-15.599997520446777,32.400001525878906,1,0.6242038742747014,-1.199999491373698,44.5,1.6000034332340873,41.70000076293945,5.7999511722475265,38.5,0.6242038742747014
2565,2004-11-17,49.5,50.099998474121094,48.29999923706055,50.099998474121094,12306430.0,0.05095544806010088,5.0000127156898895,-0.2608689883253639,88.0597108402043,64.95518436822985,-8.731732836542989,-9.500428894704996,-15.480824311022737,-20.795708468611032,39.218757860075485,3.0,1.3198544785889226,9.020000076293947,2.970520244027483,15.06947990856041,5.995260160160711,12.044739992427182,-11.257439340209956,95.34884821257744,50.70168711672113,3.0247399161332336,11,-5.850000381469727,-6.450000762939453,-14.299999237060547,-17.999999046325684,31.5,2,0.4505051121567234,-2.4482785836149414,47.099998474121094,-1.199999491373698,44.5,1.6000034332340873,41.70000076293945,0.4505051121567234
2566,2004-11-18,47.20000076293945,49.29999923706055,45.099998474121094,49.29999923706055,15088560.0,-0.04646463105172827,3.0000036330476547,3.5000063578449447,76.6233830573416,66.76391035995744,-5.786060311936339,-6.859018187647969,-12.804602907371475,-18.42162006128137,39.17529037076418,4.400001525878906,1.4821362363136714,6.280000877380374,-0.3816252598083878,12.941627014569136,2.949187808785993,9.610813945974755,-8.008845078002928,73.39451082446824,25.738676398965076,3.33081306859438,11,-3.5500011444091797,-4.150001525878906,-11.599999904632568,-15.699999809265137,30.89999771118164,3,0.6271186824229824,5.0000127156898895,49.5,-2.4482785836149414,47.099998474121094,-1.199999491373698,44.5,0.6271186824229824
2567,2004-11-19,51.70000076293945,55.5,50.20000076293945,55.5,31655750.0,0.09533898150979092,1.7894738427159846,1.8095247610362906,81.81818882405402,68.83727558690438,-9.322505096140944,-10.926884885779074,-16.871557265951054,-22.820611442651202,39.36697784405944,8.299999237060547,1.792521902552771,10.150000762939456,1.9968611138261068,18.303140412052805,6.073430938382785,14.226570587496127,-11.636137654868165,71.85185750325522,21.459638298102874,4.076569824556675,11,-5.350000381469727,-5.950000762939453,-15.725000381469727,-20.199999809265137,21.200000762939453,4,0.5415859917235091,3.0000036330476547,47.20000076293945,5.0000127156898895,49.5,-2.4482785836149414,47.099998474121094,0.5415859917235091
2568,2004-11-22,59.70000076293945,60.0,52.79999923706055,53.79999923706055,29522930.0,0.1547388758596442,1.2153848501352162,-1.552632292221931,86.8131920339617,71.92580580208416,-15.801861146947097,-18.32262374329847,-24.368860383644275,-30.660880769015208,39.51391663063784,8.299999237060547,2.3957476157593973,17.170000648498537,5.709661460546684,28.63033983645039,11.439831054522607,22.900170242474466,-18.09252396567529,98.06452105122227,46.6660061862888,5.730169593975927,11,-11.100000381469727,-11.100000381469727,-23.550000190734863,-28.199999809265137,15.10000228881836,0,0.3165828721884101,1.7894738427159846,51.70000076293945,3.0000036330476547,47.20000076293945,5.0000127156898895,49.5,0.3165828721884101
2569,2004-11-23,67.09999847412111,69.5,63.79999923706055,65.0,42133060.0,0.12395305890473995,-1.5333336724175348,0.3559318527139325,90.67055150403063,76.2531878599176,-20.988145916155972,-24.879601490016874,-31.19559838413148,-37.854898842563024,39.824953340612105,9.799999237060547,3.3367393052572396,23.224998474121108,7.424016116169568,39.02598083207265,15.324507295145338,31.125489653096878,-23.285418892528646,90.16392878773625,34.49776454765136,7.900491178975768,11,-13.749998092651381,-13.749998092651381,-30.524997711181655,-35.59999752044679,9.09999847412108,1,0.17585697943508571,1.2153848501352162,59.70000076293945,1.7894738427159846,51.70000076293945,3.0000036330476547,47.20000076293945,0.17585697943508571
2570,2004-11-24,62.5,65.90000152587889,60.20000076293945,65.80000305175781,24989450.0,-0.06855437524182983,2.2571432931082773,-1.5714311664626,79.94858689974042,80.2218330135707,-14.127012166730353,-19.416384895435627,-26.060749405676276,-33.05601448187893,40.63832156290946,6.899997711181655,4.262237379014621,17.445000076293944,-0.20796732176822275,35.09796747435611,8.618516377262864,26.271483775325024,-15.089461559830482,71.31147720390211,11.815201942938927,8.826483699031083,11,-8.149999618530273,-9.149999618530273,-26.25,-30.999999046325684,12.300003051757812,2,0.272,-1.5333336724175348,67.09999847412111,1.2153848501352162,59.70000076293945,1.7894738427159846,51.70000076293945,0.272
2571,2004-11-26,65.09999847412111,65.19999694824219,62.29999923706055,62.9000015258789,7735840.0,0.041599975585937754,1.4166709052299633,-0.666665125376274,81.15942109109376,82.48278762151591,-14.032684224930335,-21.064390029375602,-28.11044808103827,-35.43360222294909,41.49564521462445,2.8999977111816406,5.4457973129988275,18.754998588562025,-0.7959034568394543,38.3059006339635,8.979547565861289,28.53044961126276,-14.596935415575324,77.20206373153708,14.039421334410306,9.775451022700738,11,-9.349998474121108,-11.749998092651381,-29.524997711181655,-33.59999752044679,9.999999999999986,4,0.24423966050013868,2.2571432931082773,62.5,-1.5333336724175348,67.09999847412111,1.2153848501352162,59.70000076293945,0.24423966050013868
2572,2004-11-29,66.90000152587889,69.5,64.0,69.09999847412111,21157250.0,0.027649817111337294,2.6666666666666665,-1.0000000000000033,81.90255333362951,83.66227841503691,-13.278527221223804,-21.783895621265245,-29.29242742605164,-36.9872926377444,42.50984735984352,5.5,6.911866377355842,19.160001564025862,-2.0917127995368645,40.41171592758859,8.534144382244499,29.785858745807225,-13.737367295529516,84.43114757281323,17.723709989870898,10.625857181781363,11,-9.900001525878892,-13.550001144409165,-31.32500076293944,-35.400000572204576,9.500000000000014,0,0.16741400138697626,1.4166709052299633,65.09999847412111,2.2571432931082773,62.5,-1.5333336724175348,67.09999847412111,0.16741400138697626
2573,2004-11-30,66.30000305175781,68.0,65.30000305175781,67.90000152587889,8821760.0,-0.008968586852557636,2.000004238563297,0.7272730425373856,81.71296696931111,83.18983939481855,-10.349342485582952,-20.07069382156599,-28.04284459607736,-36.14356659494189,43.57885824922949,2.6999969482421875,8.60485160660346,17.200002861022952,-5.1752656884634405,39.57527141050934,6.012368586279763,28.38763713576614,-10.850137613657353,65.59142784130366,-7.732697152896648,11.187634274743193,11,-9.000003814697266,-12.950002670288086,-30.525002479553223,-34.800002098083496,8.699996948242188,1,0.09954748371532851,2.6666666666666665,66.90000152587889,1.4166709052299633,65.09999847412111,2.2571432931082773,62.5,0.09954748371532851
2574,2004-12-01,69.80000305175781,70.0,66.0,66.40000152587889,12815520.0,0.05279034447807929,1.1052656939846166,-2.125002980235109,83.62069901048055,82.69661585818258,-11.50007737602273,-22.33743105662419,-30.864987285962265,-39.36423861979393,44.5882792754868,4.0,10.19694533106832,19.190002632141116,-4.52203350609129,42.90203877037352,7.333984563024913,31.04602070125732,-12.383118774991416,97.95921465497813,16.999337245022446,11.856018069116201,12,-12.250003814697266,-16.200002670288086,-33.50000286102295,-38.300002098083496,1.1999969482421875,2,0.07163323469044003,2.000004238563297,66.30000305175781,2.6666666666666665,66.90000152587889,1.4166709052299633,65.09999847412111,0.07163323469044003
2575,2004-12-02,72.5999984741211,77.4000015258789,70.5999984741211,71.9000015258789,26447780.0,0.04011454584446139,-3.121210159569795,0.20588136296828108,84.72505583754452,83.59680172264957,-11.933701933190918,-23.723184573052848,-32.93094184423374,-41.84822456776515,45.722752459432684,7.599998474121094,11.663550920227976,20.31999816894531,-4.678241998863413,45.318238336754035,7.820878085040945,32.81911825284968,-13.169815681637324,68.21190513784066,-16.20038349499501,12.499120083904362,12,-8.799997329711914,-15.299997329711914,-36.14999771118164,-40.84999752044678,-6.400001525878906,3,0.04958675688408376,1.1052656939846166,69.80000305175781,2.000004238563297,66.30000305175781,2.6666666666666665,66.90000152587889,0.04958675688408376
2576,2004-12-03,75.5,76.19999694824219,74.30000305175781,76.0,13585520.0,0.03994492543843009,3.2222372927333764,-0.7142888283378747,84.63115271494317,83.90935326608171,-11.619053228651119,-25.048492961499605,-35.04484615951395,-44.41693519368987,46.918533983926075,3.5999984741210938,12.940515192462485,21.40499973297119,-4.83490380960491,47.64490327554729,8.285047961683148,34.52495150425924,-12.83524983550511,85.8208857498299,2.9770774228808676,13.11995177128805,12,-10.399999618530273,-18.19999885559082,-39.04999923706055,-43.54999923706055,-14.5,4,-0.009271482758174687,-3.121210159569795,72.5999984741211,1.1052656939846166,69.80000305175781,2.000004238563297,66.30000305175781,-0.009271482758174687
2577,2004-12-06,80.9000015258789,81.30000305175781,76.5,78.5,21649710.0,0.07152319901826365,1.9999976158176196,-4.8000030517578125,85.4085660002078,83.75328370677572,-13.90355318497079,-28.640546196361377,-39.57979436368628,-49.44768833205604,48.16142484791612,5.8000030517578125,14.220368188575222,24.725001144409177,-3.122771449599753,52.57277373841811,10.801114847404705,38.64888744141364,-15.582906116334897,97.49999046325684,14.933539463226936,13.923886297004465,12,-10.149999618530273,-21.649999618530273,-44.125000953674316,-48.95000076293945,-18.200000762939453,0,-0.07169348507246276,3.2222372927333764,75.5,-3.121210159569795,72.5999984741211,1.1052656939846166,69.80000305175781,-0.07169348507246276
2578,2004-12-07,90.0999984741211,94.3000030517578,85.0,86.80000305175781,40715300.0,0.1137206029013389,-1.6956524623588936,1.374997218451679,87.06897039334137,83.35310802781025,-20.492864634377014,-35.676634602697504,-47.76098351815273,-58.198836674666,49.66922658775326,13.400001525878892,16.238545253336213,31.389998245239255,0.8696064181345662,61.910390072343944,16.129802331686918,46.6501941587916,-21.58632153613432,85.15899602570597,2.233374822558986,15.260195913552343,12,-12.849996566772461,-24.34999656677246,-53.324997901916504,-58.14999771118164,-25.499999999999986,1,-0.15205324284414012,1.9999976158176196,80.9000015258789,3.2222372927333764,75.5,-3.121210159569795,72.5999984741211,-0.15205324284414012
2579,2004-12-08,69.0,81.0,65.80000305175781,78.80000305175781,58045340.0,-0.23418422676423822,1.140845100691911,-2.969702013931756,62.71186617701928,81.4379168363968,1.0113460102684115,-12.86562531322835,-25.840565154035488,-36.74258081295274,50.22162706346608,24.29999542236328,17.34843845918526,8.78499984741211,-20.568545830462256,38.13854552528647,-5.891772991525073,23.461772686349292,25.3000030517578,11.228059467516454,-67.22926992362426,14.676772838937179,12,9.30000114440918,-3.249998092651367,-32.22499942779541,-36.94999885559082,-4.5,2,0.08695652173913038,-1.6956524623588936,90.0999984741211,1.9999976158176196,80.9000015258789,3.2222372927333764,75.5,0.08695652173913038
2580,2004-12-09,71.69999694824219,73.5,69.0,69.19999694824219,14352030.0,0.03913039055423462,-2.103454807581003,-0.25510196137659147,65.88845674887102,79.74114302059427,-0.2753468331377604,-13.659012588186783,-27.791133063627946,-39.11490467387095,51.11001390538311,4.5,17.579453006202804,9.82999687194824,-18.08966953096092,37.7496632748574,-4.1298363295063325,23.78983007340282,22.60000610351561,20.701732970120624,-55.98373002846362,13.959833201454577,12,7.450004577636719,-5.949995040893555,-34.89999580383301,-39.34999656677246,-9.299995422363288,3,-0.00976285882895489,1.140845100691911,69.0,-1.6956524623588936,90.0999984741211,1.9999976158176196,80.9000015258789,-0.00976285882895489
2581,2004-12-10,75.9000015258789,76.80000305175781,75.0,76.30000305175781,10400160.0,0.05857747219527165,1.5714301284461665,-0.1600006103515625,65.75521055169222,77.94699382260123,-3.109231754975468,-15.7193807965523,-31.23548081254345,-42.93553601747466,52.94165550520198,5.100006103515625,16.919899984982393,12.160001373291017,-14.131513962664883,38.45151670924692,-0.9857562946869365,25.30575904126897,17.8300015258789,35.43859113726701,-40.12916764783958,13.14575766797795,12,3.9000015258789062,-10.149999618530273,-38.30000066757202,-43.20000076293945,-17.800003051757812,4,-0.12779979423754562,-2.103454807581003,71.69999694824219,1.140845100691911,69.0,-1.6956524623588936,90.0999984741211,-0.12779979423754562
2582,2004-12-13,80.4000015258789,81.9000015258789,77.19999694824219,80.69999694824219,15324370.0,0.05928853635748177,2.4814789697509148,0.7499856949398234,64.12005670732884,75.99222601571431,-6.1383887706029725,-18.09938201862213,-34.89261081885245,-47.032530884367624,53.93828777571843,6.0,17.046826305793672,14.725001335144043,-10.407563065182188,39.85756573547028,2.1587191349809274,27.29128353530716,12.7714015258789,51.228064821477545,-20.606109668413723,12.56628220016312,12,-0.34999847412109375,-14.649999618530273,-42.10000038146973,-47.70000076293945,-25.000000000000007,0,-0.2412935467374897,1.5714301284461665,75.9000015258789,-2.103454807581003,71.69999694824219,1.140845100691911,69.0,-0.2412935467374897
2583,2004-12-14,79.5,81.4000015258789,78.0,81.0,9554190.0,-0.011194048616892327,1.9565191431206173,5.0000762951094835,59.281438903907194,73.2878637816506,-3.5414825296600014,-15.22333258264112,-33.17505722484776,-45.71469915391904,54.0547541351579,3.4000015258789062,16.878570358153638,12.074999809265137,-11.686169331725523,35.836168950255804,0.19441523876980682,23.955584379760467,13.12397505175781,85.09315681155726,14.934079494812224,11.880584570495333,12,0.5500030517578125,-13.749998092651367,-41.19999885559082,-46.79999923706055,-21.200000762939453,1,-0.21132074512025845,2.4814789697509148,80.4000015258789,1.5714301284461665,75.9000015258789,-2.103454807581003,71.69999694824219,-0.21132074512025845
2584,2004-12-15,76.5,79.5999984741211,76.0,78.5,10612230.0,-0.037735849056603765,-1.3999989827473958,1.3333333333333333,60.73619682153793,70.62243500209432,0.5686592911633142,-10.443256542208232,-29.410970930241042,-42.308475187272734,53.259998174487656,3.5999984741210938,16.44936962120545,7.604999732971194,-14.437301356519455,29.647300822461844,-3.4161508117741306,18.62615027771652,15.587495611757817,58.13952800667601,-11.383284933961129,11.021150544745325,12,3.5500030517578125,-10.749998092651367,-38.05000019073486,-43.79999923706055,-15.5999984741211,2,-0.15555557550168486,1.9565191431206173,79.5,2.4814789697509148,80.4000015258789,1.5714301284461665,75.9000015258789,-0.15555557550168486
2585,2004-12-16,71.80000305175781,77.19999694824219,70.9000015258789,76.5,12710960.0,-0.06143786860447309,1.0655753697760457,2.3499984741210938,54.97771547797933,67.32760864243167,5.747672153084963,-4.202398487798746,-24.153385472698524,-37.244621050060545,52.03440826789012,6.299995422363281,15.996003874984154,1.7900026321411104,-18.290141665330964,21.870146929613178,-8.25006951659492,11.83007478087714,19.7617427088,8.181832053444603,-57.87580110281946,10.040072148736034,12,8.25,-6.05000114440918,-33.10000228881836,-39.10000228881836,-9.400001525878913,3,-0.10167134737439387,-1.3999989827473958,76.5,1.9565191431206173,79.5,2.4814789697509148,80.4000015258789,-0.10167134737439387
2586,2004-12-17,76.80000305175781,79.4000015258789,71.30000305175781,71.4000015258789,12608770.0,0.06963788004849669,-1.8928573861414735,-1.148937240884491,57.02127843775957,64.17346557993741,1.0632861753438192,-7.2424643585930255,-28.56810953221121,-41.838414859640196,52.517083350144425,8.099998474121094,15.191197656165855,5.310002517700198,-11.841078288609197,22.461083324009593,-3.265537885454492,13.885542920854895,14.246507854624,53.636377507990055,-9.68002763363448,8.575540403154696,12,3.25,-11.05000114440918,-37.77500247955322,-44.10000228881836,-15.000003814697266,4,-0.18750001241763392,1.0655753697760457,71.80000305175781,-1.3999989827473958,76.5,1.9565191431206173,79.5,-0.18750001241763392
2587,2004-12-20,79.69999694824219,80.0,77.5999984741211,79.9000015258789,10947890.0,0.037760335693346025,10.999961853172863,-0.037037874281742156,59.203294054520846,61.07727932006847,-2.262785398621773,-8.366150575802905,-30.740348420436916,-44.31919893155755,51.95812215621343,3.1999969482421875,14.070689740918517,6.809996604919434,-7.942829577689892,21.562822787528766,-0.5664164863852363,14.186409696224104,10.84158380104715,83.80948021298363,19.92241465893901,7.3764130913046655,12,-5.849994659423828,-12.949995040893555,-41.274996757507324,-46.999996185302734,-16.099998474121094,0,-0.27101630239896124,-1.8928573861414735,76.80000305175781,1.0655753697760457,71.80000305175781,-1.3999989827473958,76.5,-0.27101630239896124
2588,2004-12-21,78.5999984741211,79.4000015258789,77.30000305175781,77.5999984741211,7508930.0,-0.013801737970397188,-1.6250131130968843,-4.9998855617013165,56.24999796802308,60.35929396351334,-3.3141282174331934,-6.089841326104761,-28.852344051293286,-42.8037278903615,50.78442867564491,2.399993896484375,12.702769023077792,4.764998245239255,-8.804203925209421,18.33420041568793,-2.019602839985083,11.549599330463593,11.446750721217612,84.61536526780436,24.00389531795605,6.784601085224337,12,-3.1499977111816406,-10.449996948242188,-39.77499866485596,-45.89999771118164,-13.599998474121094,1,-0.2951653613057098,10.999961853172863,79.69999694824219,-1.8928573861414735,76.80000305175781,1.0655753697760457,71.80000305175781,-0.2951653613057098
2589,2004-12-22,78.9000015258789,80.80000305175781,78.69999694824219,79.5,7700260.0,0.0038168327936620727,-3.1999801637255576,-0.5999984741210938,54.63917792199096,59.10937409386,-2.3044736126282146,-5.755582657979744,-28.4187553657666,-42.677505749484624,48.76666590773133,2.2000045776367188,10.70834769969747,4.475001144409177,-8.88572221867257,17.835724507490923,-2.205360537131696,11.15536282595005,10.661812746588183,80.8080683531993,20.283987086987352,6.680361681540873,12,-2.5,-9.5,-38.32500171661377,-44.95000171661377,-12.700004577636719,2,-0.26109001128550846,-1.6250131130968843,78.5999984741211,10.999961853172863,79.69999694824219,-1.8928573861414735,76.80000305175781,-0.26109001128550846
2590,2004-12-23,79.5,79.9000015258789,78.5999984741211,79.5,3307150.0,0.007604543251172213,2.249995231646608,-0.0,53.04878091329913,57.69754857848298,-1.8793158921423725,-5.2877902149135565,-28.259841252528844,-42.83388268190703,47.821899899641586,1.3000030517578125,7.472909775702135,4.224999618530276,-8.06121343991191,16.51121267697247,-1.918106910690824,10.368106147751377,9.5865780480529,86.31575734991776,27.79394062361738,6.143106529221096,12,-3.0999984741210938,-9.799999237060547,-36.69999980926514,-43.19999980926514,-16.5999984741211,3,-0.23396224495749818,-3.1999801637255576,78.9000015258789,-1.6250131130968843,78.5999984741211,10.999961853172863,79.69999694824219,-0.23396224495749818
2591,2004-12-27,81.0,84.80000305175781,79.5999984741211,82.69999694824219,11943300.0,0.018867924528301883,-1.3111131456163194,-100.0,50.08103605464527,56.13765739485147,-2.882978264113575,-5.834672749353402,-28.938837222394284,-43.86106783115266,46.99951892408515,5.3000030517578125,7.2265915750814855,4.929999542236331,-6.619635705130534,16.479634789603196,-0.8448180814471016,10.704817165919764,7.620846548126991,49.333292643229164,-4.082151709561344,5.774817623683435,12,-3.1499977111816406,-11.299999237060547,-37.65000057220459,-44.05000114440918,-17.400001525878906,0,-0.22962961079161848,2.249995231646608,79.5,-3.1999801637255576,78.9000015258789,-1.6250131130968843,78.5999984741211,-0.22962961079161848
2592,2004-12-28,78.0999984741211,78.69999694824219,76.0999984741211,78.19999694824219,10904160.0,-0.03580248797381369,3.7272765104488172,0.05882273743167192,39.1696738970566,53.90301683853474,-0.3839150462882799,-2.163497139134492,-25.250721573446796,-40.51308841896538,45.50590235507174,4.900001525878906,6.429786869408147,1.4699981689453097,-9.264911612774526,12.204907950665145,-3.897456721914608,6.837453059805227,10.064431204078517,22.988493651382456,-25.320568748466386,5.367454890859916,12,-0.24999618530273438,-5.849996566772461,-34.749999046325684,-40.34999942779541,-14.89999771118164,1,-0.208706780480433,-1.3111131456163194,81.0,2.249995231646608,79.5,-3.1999801637255576,78.9000015258789,-0.208706780480433
2593,2004-12-29,72.9000015258789,74.9000015258789,72.5999984741211,74.0999984741211,10667590.0,-0.06658126824375343,-1.555554613656593,12.000152590218967,54.93671174577385,53.258629607894285,4.2258058091694295,3.7484946796702445,-19.342247379062044,-34.87962633672346,43.71694110433847,5.5,5.192600699478078,-4.0599987030029325,-13.819290272934111,5.699292866928246,-8.939644487968522,0.8196470819626569,14.817139619791874,2.4590404851792815,-48.45274267820308,4.879645784965591,12,4.950000762939453,0.6499996185302734,-26.850001335144043,-32.150001525878906,-8.700004577636719,2,-0.12757205565292595,3.7272765104488172,78.0999984741211,-1.3111131456163194,81.0,2.249995231646608,79.5,-0.12757205565292595
2594,2004-12-30,74.80000305175781,75.0,73.30000305175781,73.9000015258789,5101140.0,0.02606312052276727,1.6153891298351457,-0.7500031789224725,54.00517616017077,53.150569683693334,2.301307187385362,2.363462849850265,-20.490638723166313,-36.31314984953633,41.66097452558318,2.0999984741210938,3.816264348334059,-2.4099971771240263,-11.638761649105106,6.818767294857054,-7.024379413114559,2.2043850588665066,12.478795332034707,18.032817640654404,-35.18428076963954,4.614382235990536,12,3.25,2.4499988555908203,-26.200002670288086,-31.800003051757812,-13.200004577636719,3,-0.13101607823433792,-1.555554613656593,72.9000015258789,3.7272765104488172,78.0999984741211,-1.3111131456163194,81.0,-0.13101607823433792
2595,2004-12-31,76.19999694824219,77.0,75.19999694824219,75.30000305175781,4976310.0,0.018716495178692005,-2.272714662227771,0.9999915229093375,50.417821082341604,52.41685219975801,1.778072267018075,1.3143897630896504,-21.104033946828437,-37.2417726341842,39.03683316991909,2.1999969482421875,2.9883009669379845,-1.1900032043457003,-10.177455697144481,7.79744928845308,-5.683729450745091,3.30372304205369,10.64922552890964,29.508173142164956,-24.885497470982486,4.493726246399393,12,2.5000038146972656,1.0500049591064453,-22.84999656677246,-28.449996948242188,-16.89999771118164,4,-0.13123360105634074,1.6153891298351457,74.80000305175781,-1.555554613656593,72.9000015258789,3.7272765104488172,78.0999984741211,-0.13123360105634074
2596,2005-01-03,74.80000305175781,78.5,73.80000305175781,78.4000015258789,9282700.0,-0.018372624049254216,1.4736855842416674,-4.000025431487573,41.46341179751668,50.44575417120199,3.2011683817990217,2.8029621026750675,-18.936834294713,-35.35619919976202,36.33281349181575,4.6999969482421875,2.2103020919605,-2.554997253417966,-11.578818600487068,6.468824093651136,-7.066907926952524,1.9569134201165923,11.628235036886139,36.065657835327606,-17.954788057255563,4.511910673534553,1,3.8999977111816406,3.499998092651367,-20.950002670288086,-27.050003051757812,-14.900001525878913,0,-0.1590909229996249,-2.272714662227771,76.19999694824219,1.6153891298351457,74.80000305175781,-1.555554613656593,72.9000015258789,-0.1590909229996249
2597,2005-01-04,75.0999984741211,76.4000015258789,73.5,76.30000305175781,8014620.0,0.0040106338251844065,3.14285480733075,0.3333347461847713,43.16769398995146,48.99216484030515,2.4362397086393344,2.1567430547776496,-18.472886314107797,-35.14637705638157,33.154360184607796,2.9000015258789062,2.2441476507742806,-1.9650016784667912,-10.88128386835784,6.951280511424258,-6.423142773412323,2.4931394164787406,10.91567491378514,42.372870397310315,-7.398301655788366,4.4581410949455265,1,3.6000022888183594,4.0500030517578125,-20.54999828338623,-27.349998474121094,-15.799999237060547,1,-0.15312916422978107,1.4736855842416674,74.80000305175781,-2.272714662227771,76.19999694824219,1.6153891298351457,74.80000305175781,-0.15312916422978107
2598,2005-01-05,76.4000015258789,77.5,74.19999694824219,77.19999694824219,10500360.0,0.01731029398363826,3.7142849357769165,0.6666603088621438,49.83606795219142,48.45848595477185,0.8843473919057203,-0.23426548104662004,-19.010326876893117,-35.94458460060663,29.285624887463886,3.3000030517578125,1.745437043204646,0.020001220703122158,-6.44890358432518,6.488906025731424,-3.214451181811029,3.254453623217273,9.211358455304364,59.61539025843122,10.452377227003012,3.234452402514149,1,2.299999237060547,3.4000015258789062,-21.225001335144043,-28.650001525878906,-16.60000228881836,2,-0.17277487564536542,3.14285480733075,75.0999984741211,1.4736855842416674,74.80000305175781,-2.272714662227771,76.19999694824219,-0.17277487564536542
2599,2005-01-06,75.0,76.5,74.5,75.0999984741211,8999780.0,-0.018324626936096156,-2.636368680598423,0.12499880790028324,55.8823512912198,48.77332710787415,1.8695599505699363,1.726823664155802,-16.851532481379728,-34.05222106452262,29.05833814599036,2.0,0.7399781043910707,-1.6800003051757812,-7.193848152118221,3.8338475417666587,-4.436924228647001,1.0769236182954387,10.215132842594755,30.0,-23.341113269777836,2.75692392347122,1,3.700000762939453,5.0500030517578125,-19.675000190734863,-27.25,-15.5,3,-0.1440000406901042,3.7142849357769165,76.4000015258789,3.14285480733075,75.0999984741211,1.4736855842416674,74.80000305175781,-0.1440000406901042
2600,2005-01-07,71.0,74.69999694824219,70.30000305175781,74.69999694824219,12087380.0,-0.053333333333333344,1.3783770408647205,37.00053406576639,38.93128415030034,47.53446578516917,5.070225249922871,5.978198108337708,-12.081666023167074,-29.581313714280178,28.514271527380536,4.6999969482421875,-0.05398155008236927,-5.645000457763672,-11.299052216350532,0.009051300823188058,-8.472026337057102,-2.817974578470242,13.826830246778016,8.536551326305604,-42.91792561228922,2.8270258792934277,1,3.5,9.050003051757812,-15.425000190734863,-23.0,-11.299999237060547,4,-0.13239438768843526,-2.636368680598423,75.0,3.7142849357769165,76.4000015258789,3.14285480733075,75.0999984741211,-0.13239438768843526
2601,2005-01-10,66.19999694824219,67.80000305175781,60.0,63.20000076293945,22335130.0,-0.06760567678532126,1.5161266108614129,-0.8108104485675285,25.97863986042276,46.0687953366543,8.43734723880145,10.555422995214272,-6.564595084053394,-24.320760644638995,27.411389087222638,11.0,-0.8973501658795584,-9.960003280639654,-17.296831816570034,-2.6231747447092744,-13.628417548604844,-6.291589012674464,18.246296754635424,35.42855398995536,-11.440283104012053,3.6684142679651868,1,3.0500030517578125,10.950004577636719,-5.649995803833008,-14.499996185302734,-5.799995422363288,0,-0.10422957748134543,1.3783770408647205,71.0,-2.636368680598423,75.0,3.7142849357769165,76.4000015258789,-0.10422957748134543
2602,2005-01-11,61.0,67.40000152587889,59.9000015258789,67.0,13455710.0,-0.07854980646460985,1.205881362968289,-2.000002543134744,22.670800757347976,42.48369411571808,12.24423354552978,14.996371951156021,-0.6834989291044948,-18.69216266574489,25.859756384005884,7.499999999999993,-1.8566005171710884,-14.190000152587885,-23.909410948762286,-4.470589356413484,-19.049705550675085,-9.330294754500684,22.46844195476251,6.2499918720932275,-34.36347785779075,4.859705398087199,1,8.200000762939453,16.100002288818345,0.20000076293945312,-9.299999237060547,-1.0999984741211009,1,-0.018032761870837688,1.5161266108614129,66.19999694824219,1.3783770408647205,71.0,-2.636368680598423,75.0,-0.018032761870837688
2603,2005-01-12,62.70000076293945,63.5,61.20000076293945,62.099998474121094,8039670.0,0.027868864966220652,1.090907672220517,-0.10000038146972656,25.892846701903437,39.360101953688385,9.996437162182858,12.620272246730238,-1.6718272806655676,-19.95411586664907,24.224271521461215,2.5,-2.75191089730221,-11.649999427795407,-22.623939677968252,-0.6760591776225695,-17.136969552881823,-6.163029302708992,19.354334766090048,16.867466833961874,-17.890762714924616,5.48697012508642,1,6.5,14.400001525878892,2.3000011444091797,-9.049999237060547,-4.0,2,-0.0542264989554605,1.205881362968289,61.0,1.5161266108614129,66.19999694824219,1.3783770408647205,71.0,-0.0542264989554605
2604,2005-01-13,64.59999847412111,67.0,63.5,66.30000305175781,9212680.0,0.03030299343002074,1.258065627591842,-2.833330154431048,28.6532845430811,36.94182011599277,7.2609807694937984,10.31173327243279,-2.839520258165308,-21.418134346113263,22.70445674184985,4.299999237060547,-2.718674742011572,-9.15500164031981,-20.90135170631737,2.591348425677751,-15.028176673318583,-3.2818266073210367,16.125077014719352,31.75674595912615,3.3747812279657268,5.8731750329987795,1,4.600002288818345,7.750003814697251,6.900003433227525,-4.449996948242209,-9.000000000000014,3,-0.07430339551762455,1.090907672220517,62.70000076293945,1.205881362968289,61.0,1.5161266108614129,66.19999694824219,-0.07430339551762455
2605,2005-01-14,64.5,66.0,64.19999694824219,65.90000152587889,4127560.0,-0.0015479640322463295,1.2500059604701619,0.8235280918038069,25.373123111154655,35.15401026195255,6.176305431808117,10.368385163834446,-1.9803854094767956,-20.884698832652198,21.940635576386754,1.8000030517578125,-3.333699298006124,-8.889999961853022,-21.325585790408297,3.545585866702261,-15.10779287613066,-2.672207047575384,14.975571051062772,58.227817539684956,31.15367637648575,6.217792914277641,1,4.200000762939453,7.850002288818359,7.525001525878906,-4.349998474121101,-8.299999237060547,4,-0.07751937984496127,1.258065627591842,64.59999847412111,1.090907672220517,62.70000076293945,1.205881362968289,61.0,-0.07751937984496127
2606,2005-01-18,62.4000015258789,64.09999847412111,61.79999923706055,62.70000076293945,4983140.0,-0.032558115877846516,-2.0666578504998703,0.214284935776924,25.993875015982084,33.245808153733726,7.07656398890186,11.946774948367057,0.8699990210165041,-18.362267811367964,21.00970119843627,2.700000762939453,-4.155798767494559,-10.26999835968018,-23.515390552512848,2.9753938331524807,-16.892694456096514,-3.647302263263846,15.901035353672846,33.333333333333364,5.505173226735359,6.622696096416331,1,6.299999237060554,9.95000076293946,10.05000019073487,-2.25,-6.600002288818352,1,-0.04326924193775361,1.2500059604701619,64.5,1.258065627591842,64.59999847412111,1.090907672220517,62.70000076293945,-0.04326924193775361
2607,2005-01-19,58.099998474121094,61.4000015258789,57.20000076293945,60.29999923706055,14393260.0,-0.06891030363155493,-1.1000023841880613,7.333354526149643,26.72954601726262,30.678416827630528,9.735290764832172,15.331650936299397,5.882669207960497,-13.66374134369552,20.215909164335365,5.200000762939446,-5.106667802890328,-13.49000148773193,-27.801410656261908,0.8214076807980462,-20.645706071996912,-6.334296903466949,19.096976284210285,9.183650829054448,-20.95078541557205,7.155704584264988,1,8.750001907348633,12.900003433227539,14.675004005432129,3.3500032424926687,-6.599998474121094,2,0.03958697267061506,-2.0666578504998703,62.4000015258789,1.2500059604701619,64.5,1.258065627591842,64.59999847412111,0.03958697267061506
2608,2005-01-20,55.4000015258789,58.5,52.79999923706055,54.099998474121094,9774450.0,-0.04647154938299747,-1.9230761706714452,-0.5909102731495658,20.245381113026298,26.718753474497916,10.217668989450296,17.080153588491676,9.275428877555278,-10.578472132154644,19.6375137397693,5.700000762939453,-5.756825469584598,-15.029998588562016,-30.650107295934085,0.5901101188100597,-22.840052942248057,-7.219944234875982,20.197215312821122,18.30987428961336,-12.803640194426897,7.810054353686037,1,8.349996566772468,13.39999961853028,17.500000953674324,7.350000381469727,0.299999237060554,3,0.08122743458586235,-1.1000023841880613,58.099998474121094,-2.0666578504998703,62.4000015258789,1.2500059604701619,64.5,0.08122743458586235
2609,2005-01-21,58.29999923706055,58.9000015258789,56.0,57.20000076293945,10943690.0,0.052346527640923846,1.521737111316045,0.8461506860570254,23.75365906236499,25.032350686949545,5.251954392310594,13.23636063514411,7.1322943416531075,-13.06443930034898,18.85821557638972,3.5,-6.537175921872674,-11.100000762939459,-27.08104231916508,4.881040793286168,-19.09052154105227,-3.109479984826649,15.017495841475522,41.66666425839833,9.922533560653438,7.9905207781128125,1,2.000001907348633,10.500001907348633,14.600003242492676,4.450002670288079,0.6000022888183523,4,0.0068610897275043214,-1.9230761706714452,55.4000015258789,-1.1000023841880613,58.099998474121094,-2.0666578504998703,62.4000015258789,0.0068610897275043214
2610,2005-01-24,60.9000015258789,61.599998474121094,59.5,60.9000015258789,8253240.0,0.04459695236437611,2.0000108991825307,0.0,30.311610016423742,25.5137918153941,1.1941824662890923,9.667082130410854,5.3446438356865045,-15.221508574993763,17.87756368588571,3.299999237060547,-7.7388887095602,-7.569998550415043,-23.23801492102981,8.098017820199722,-15.404006735722426,0.2640096348923393,10.365743968509612,71.68144102393218,38.811604047032155,7.834008185307381,1,-0.8000011444091797,7.8999996185302805,12.000000953674324,2.2999992370605398,-1.700000762939446,0,-0.08702796254455947,1.521737111316045,58.29999923706055,-1.9230761706714452,55.4000015258789,-1.1000023841880613,58.099998474121094,-0.08702796254455947
2611,2005-01-25,62.4000015258789,63.5,61.5,62.5,7338790.0,0.02463054125479114,-1.1052614671715448,-100.0,32.60274390651756,26.617341054190717,-1.007480323031416,7.064363159485545,4.694398426499738,-16.257372816193154,16.226514446186926,2.599998474121101,-9.138976820005091,-5.139998626708994,-19.85560429125797,9.57560703783998,-12.497801458983481,2.2178042055654927,7.019169342776813,89.71964116179264,55.65381096764868,7.357802832274487,1,-2.5000019073486257,6.3999996185302805,10.500000953674324,1.1499996185302805,-4.900001525878899,1,-0.09935898415592415,2.0000108991825307,60.9000015258789,1.521737111316045,58.29999923706055,-1.9230761706714452,55.4000015258789,-0.09935898415592415
2612,2005-01-26,61.79999923706055,62.9000015258789,57.9000015258789,58.79999923706055,11709120.0,-0.00961542106003821,-1.0833353201567144,-30.00045777065477,29.60893491625515,27.03023974467424,-0.31521214393105623,6.72541340125909,6.051541953865652,-15.206382182479047,15.32881257993775,5.0,-9.808825909115392,-4.925000953674314,-18.968223968480146,9.118222061131519,-11.946612461077223,2.0966105537286026,5.95725446843565,84.11214353528291,51.07729499076871,7.021611507402916,1,-1.8999996185302734,7.000001907348633,11.100003242492676,2.6000022888183594,-5.200000762939453,2,-0.09708737983934934,-1.1052614671715448,62.4000015258789,2.0000108991825307,60.9000015258789,1.521737111316045,58.29999923706055,-0.09708737983934934
2613,2005-01-27,63.599998474121094,64.0,61.70000076293945,62.599998474121094,5616500.0,0.02912620160650614,1.5555503751112618,0.3333333333333333,34.25414021142278,27.65255704115665,-2.206117932720126,4.419550230433117,4.954944561436378,-16.53555748125155,14.925787930783518,2.299999237060547,-9.653145539273638,-2.660001564025876,-16.456019497958792,11.136016369907033,-9.558010530992334,4.238007402940582,2.661529784531538,94.99998092651367,59.03738676576238,6.898008966966455,1,-4.19999885559082,5.200002670288086,6.700003623962402,0.8000030517578125,-4.699996948242195,3,-0.19025155289971585,-1.0833353201567144,61.79999923706055,-1.1052614671715448,62.4000015258789,2.0000108991825307,60.9000015258789,-0.19025155289971585
2614,2005-01-28,65.0,65.5,64.0,64.90000152587889,5231540.0,0.02201260313628106,1.727276510448817,0.09999847412110796,41.071428165954785,29.39681315835666,-3.9598307602982317,2.369181950226249,4.205297096847957,-17.485345249063016,14.391420177338146,1.9000015258789062,-8.807780054091957,-0.7699998855590877,-13.972248275344583,12.432248504226408,-7.371124080451835,5.83112430933366,-12.200000762939453,93.42105131070014,51.759007072456605,6.601124194892746,1,-5.850000381469727,3.8000011444091797,6.80000114440918,-0.5999984741210938,-7.0,4,-0.14307691133939304,1.5555503751112618,63.599998474121094,-1.0833353201567144,61.79999923706055,-1.1052614671715448,62.4000015258789,-0.14307691133939304
2615,2005-01-31,66.19999694824219,67.0,65.0,66.09999847412111,3865970.0,0.018461491511418293,1.3529348406582804,0.9999999999997158,50.0,32.0641603788031,-5.468382406363261,0.40221955409978705,3.605636111349895,-18.250724021542524,13.491792577056987,2.0,-8.108755285068575,0.9299970626830998,-11.333101462549408,13.193095587915614,-5.201552199933161,7.0615463252993536,-13.145997695922851,91.2087561988841,46.744065702664635,6.131549262616256,1,-6.299997329711914,2.600004196166992,6.700004577636719,-1.7999954223632812,-10.199996948242188,0,-0.11027183925810025,1.727276510448817,65.0,1.5555503751112618,63.599998474121094,-1.0833353201567144,61.79999923706055,-0.11027183925810025
2616,2005-02-01,62.9000015258789,65.59999847412111,62.4000015258789,65.5,5657650.0,-0.0498488757475829,1.2857158427361153,-26.000381475551183,53.38078673473209,35.02540934741082,-2.335618513622066,2.914409054191019,7.554146082325865,-14.530887406249903,12.51183924803777,3.7999954223632884,-7.696875557619094,-1.774998283386232,-13.218566561076393,9.668569994303937,-7.496782422231313,3.946785855458849,-9.288162243652337,54.94506415818835,5.413221390405582,5.721784138845083,2,-3.0000019073486257,5.8999996185302805,10.14999961853028,1.750000000000007,-8.4000015258789,1,-0.058823540114178785,1.3529348406582804,66.19999694824219,1.727276510448817,65.0,1.5555503751112618,63.599998474121094,-0.058823540114178785
2617,2005-02-02,63.599998474121094,64.40000152587889,61.79999923706055,63.29999923706055,4197690.0,0.011128727047076348,1.7368368217638166,-0.1153843896627509,51.66051317697008,38.515979576737905,-2.4288099804957284,1.379409580821772,7.379098028582064,-14.80430712370871,11.571194456836315,2.600002288818345,-7.1601794938242165,-0.5000013351440487,-10.840519408366688,9.840516738078591,-5.670260371755376,4.670257701467271,-9.452632763183594,35.849018579017866,-17.078743328090418,5.170259036611321,2,-2.0999984741210938,2.1499996185302734,10.175003051757812,1.5500030517578125,-10.0,2,-0.09591192799482828,1.2857158427361153,62.9000015258789,1.3529348406582804,66.19999694824219,1.727276510448817,65.0,-0.09591192799482828
2618,2005-02-03,63.20000076293945,63.599998474121094,62.5,63.5,2810930.0,-0.00628927233928156,3.4000274660298615,-1.0,47.26562808500756,41.12842057925374,-0.9007500167265547,0.7797710609660342,8.052316566141826,-13.99169460134435,10.442025323675791,1.0999984741210938,-6.512307089622681,-0.23999900817871378,-8.808090936713597,8.32809292035617,-4.524044972446163,4.044046956088728,-8.538529680439453,26.92310231676801,-27.49780000956025,4.2840459642674436,2,-0.75,2.4499988555908203,11.850001335144043,1.9500007629394531,-9.900001525878906,3,-0.10443041470164993,1.7368368217638166,63.599998474121094,1.2857158427361153,62.9000015258789,1.3529348406582804,66.19999694824219,-0.10443041470164993
2619,2005-02-04,64.19999694824219,64.59999847412111,62.9000015258789,63.29999923706055,3119780.0,0.015822724259983545,-1.0000044878972714,-3.0,49.433956180187394,43.253125708560816,-1.0904961115529588,-1.1286882479154485,7.104233929482831,-14.581845806169483,9.177645494494666,1.6999969482422088,-5.528889869679048,1.299997329711914,-5.346251058455081,7.946245717878909,-2.0231268643715765,4.623121523795412,-9.04498470904219,46.153795366463974,-7.463944427133079,3.3231241940834964,2,-1.7499961853027344,1.450002670288086,11.500004768371582,0.9500045776367188,-10.89999771118164,4,-0.08255444975544357,3.4000274660298615,63.20000076293945,1.7368368217638166,63.599998474121094,1.2857158427361153,62.9000015258789,-0.08255444975544357
2620,2005-02-07,61.599998474121094,63.4000015258789,61.0,63.099998474121094,4619520.0,-0.04049842052511632,1.285709095665072,-1.6666709052299633,48.518512029866564,45.02154438893293,1.8095305450149652,0.7704808536785208,9.875298475597475,-11.581363667707024,8.833364735311992,3.1999969482421875,-4.034683898443092,-0.8300010681152372,-6.287625944582047,4.627623808351572,-3.558813506348642,1.8988113701181675,-5.971186724489094,13.043449416268157,-41.35805704672214,2.7288124382334056,2,0.8500022888183594,4.05000114440918,16.05000400543213,4.150003433227539,-9.299999237060547,0,-0.058441535118438304,-1.0000044878972714,64.19999694824219,3.4000274660298615,63.20000076293945,1.7368368217638166,63.599998474121094,-0.058441535118438304
2621,2005-02-08,59.29999923706055,62.0,58.599998474121094,61.79999923706055,7057470.0,-0.037337650877163675,1.344827404770737,1.6666666666666667,52.400003356936146,47.55388532678637,4.049386699713267,2.663609576036457,12.239346058730803,-8.902963097657484,9.341512185016695,3.4000015258789062,-2.8180069974655737,-2.7850004196167006,-8.109925962688635,2.539925123455234,-5.447463191152664,-0.12253764808072987,-3.2163399574138296,11.66667938232419,-46.45297292168224,2.6624627715359677,2,3.5,6.350000381469727,18.675002098083496,6.450002670288086,-5.5,1,-0.05564922899692304,1.285709095665072,61.599998474121094,-1.0000044878972714,64.19999694824219,3.4000274660298615,63.20000076293945,-0.05564922899692304
2622,2005-02-09,59.9000015258789,61.5,58.9000015258789,59.70000076293945,6557410.0,0.010118082572307507,-1.8888884179383947,-0.08000030517577841,59.82533340307514,50.39512901474775,3.5218911558190555,2.0838108535084316,11.653656376792362,-9.099669594693097,9.862907287790568,2.599998474121101,-1.9730603105815732,-2.1299982070922923,-7.524380176100884,3.2643837619163065,-4.827189191596595,0.5671927774120036,-3.379688617418047,21.666717529296704,-39.774752523774424,2.697190984504298,2,2.8999977111816477,5.249998092651374,18.599999427795417,5.850000381469734,-7.0,2,-0.0901502735946661,1.344827404770737,59.29999923706055,1.285709095665072,61.599998474121094,-1.0000044878972714,64.19999694824219,-0.0901502735946661
2623,2005-02-10,59.29999923706055,61.29999923706055,59.29999923706055,60.599998474121094,3771880.0,-0.010016732446311072,-2.0769248826979902,-6.499971389879878,52.42718554473531,51.656879834612255,3.8529751684419296,2.5465987289597365,12.280636991890049,-8.082992422348276,10.412479229799624,2.0,-1.2974549874934809,-2.560000419616699,-8.078351541381622,2.9583507021482163,-5.319175980499153,0.19917514126576208,-2.360498844938128,11.66667938232419,-50.11669592637206,2.759175560882458,2,3.5,5.850000381469727,19.625001907348633,6.450002670288086,-5.399997711181648,3,-0.09612143062857137,-1.8888884179383947,59.9000015258789,1.344827404770737,59.29999923706055,1.285709095665072,61.599998474121094,-0.09612143062857137
2624,2005-02-11,59.79999923706055,60.29999923706055,57.4000015258789,58.599998474121094,4749650.0,0.008431703312527405,1.6363606413544316,-0.9230780516862439,47.02701900194675,51.32654861260634,2.8360225442325415,1.7587276947535457,11.701148872652823,-8.171953634751176,11.520195194706579,2.8999977111816477,-0.41814376860424574,-1.820000457763669,-7.2534631380361105,3.6134622225087725,-4.53673179789989,0.8967308823725517,-2.4580788606230257,39.99996185302746,-19.683244800378404,2.716731340136221,2,1.7000007629394531,4.850000381469727,19.450002670288086,5.950002670288086,-7.0,4,-0.10869565356067223,-2.0769248826979902,59.29999923706055,-1.8888884179383947,59.9000015258789,1.344827404770737,59.29999923706055,-0.10869565356067223
2625,2005-02-14,59.5,60.4000015258789,59.29999923706055,59.9000015258789,2008980.0,-0.005016709713846046,-1.74999523164659,-0.33333439297078304,41.61848678570296,50.01962639604754,2.330787797135912,1.7549082642609477,11.826269068801054,-7.453696981177643,12.678327009508076,1.1000022888183523,0.14367970061268664,-1.869999694824216,-7.204731005837118,3.464731616188679,-4.53736535033066,0.7973659606822352,-2.099998474121101,45.65215588516771,-9.808985158334906,2.667365655506449,2,1.5,4.249998092651367,19.875001907348633,6.250001907348633,-5.299999237060547,0,-0.1042016934947807,1.6363606413544316,59.79999923706055,-2.0769248826979902,59.29999923706055,-1.8888884179383947,59.9000015258789,-0.1042016934947807
2626,2005-02-15,59.70000076293945,60.5,58.9000015258789,59.4000015258789,2558200.0,0.003361357360326833,-1.4615375586509889,-0.7499952316466388,43.786981714267654,49.144789566858385,1.8205851562614441,1.4147961637558168,11.356617643921766,-7.228434410515142,13.691455636591135,1.5999984741211009,0.26643988505329474,-1.534998893737793,-6.896566687187743,3.82656889971215,-4.215782790462768,1.145785002987182,-2.299999237060554,56.09756324491304,4.0845811074231975,2.6807838967249724,2,1.2999992370605469,0.6000003814697266,17.575000762939453,6.05000114440918,-6.400001525878906,1,-0.12395312280251558,-1.74999523164659,59.5,1.6363606413544316,59.79999923706055,-2.0769248826979902,59.29999923706055,-0.12395312280251558
2627,2005-02-16,60.4000015258789,62.0,59.20000076293945,59.5,3853220.0,0.011725305762039229,-2.733332316080729,3.000012715689795,39.873419555215584,48.32343306354816,0.691665110089879,0.9443585072055356,10.215455853427251,-7.494784012210076,13.909645959770609,2.799999237060547,-0.08842143957662785,-0.9499982833862362,-6.123817649951384,4.223821083178912,-3.5369079666688066,1.6369113998963343,-2.616000061035159,65.21741293779874,17.8719153741569,2.586909683282573,2,0.5999984741211009,-0.3000011444091797,12.799999237060554,5.350000381469734,-7.600002288818352,2,-0.10927155831263557,-1.4615375586509889,59.70000076293945,-1.74999523164659,59.5,1.6363606413544316,59.79999923706055,-0.10927155831263557
2628,2005-02-17,59.9000015258789,61.79999923706055,59.79999923706055,61.29999923706055,3107220.0,-0.00827814548623429,-1.4999964237264294,-1.555550375111282,32.885895387079444,46.484759642091724,0.753579707636483,1.895980781877988,9.962800221744494,-6.5452673561215065,13.548541063942404,2.0,-0.36172023132617426,-1.6749982833862376,-6.09594002467275,2.7459434579002746,-3.8854691540294937,0.5354725872570185,-1.7473601196289081,54.34784411483229,12.300575611315999,2.210470870643257,2,0.5,-1.9073486257070726e-06,13.250000000000007,5.850000381469734,-6.100002288818352,3,-0.11686143274930894,-2.733332316080729,60.4000015258789,-1.4615375586509889,59.70000076293945,-1.74999523164659,59.5,-0.11686143274930894
2629,2005-02-18,58.70000076293945,60.29999923706055,58.5,60.099998474121094,2766750.0,-0.02003340120819541,1.0,0.9999999999999949,24.832210813112198,43.85294839578568,1.2196159129841107,3.2964983475398952,11.060903196621567,-4.885390594317926,13.337788604627828,1.7999992370605469,-0.6849042798982481,-2.8949991226196303,-7.256781439075112,1.4667831938358518,-5.075890280847368,-0.7141079643918928,8.299999237060547,5.714307512555804,-28.870370138560666,2.1808911582277393,2,1.0,1.1999988555908203,14.450000762939453,7.05000114440918,-2.0,4,-0.08177170655321453,-1.4999964237264294,59.9000015258789,-2.733332316080729,60.4000015258789,-1.4615375586509889,59.70000076293945,-0.08177170655321453
2630,2005-02-22,55.599998474121094,58.099998474121094,54.9000015258789,55.79999923706055,8583310.0,-0.05281094120147889,-3.0000095367749697,0.14285792136806166,25.17005249232129,40.827398299717366,3.7761122372839253,6.302195906792804,13.933842199700138,-1.3979483791998533,13.861288379724543,3.799999237060554,-0.9488157121855494,-5.730001258850095,-10.848018066836246,-0.611984450863936,-8.28900966284317,-3.170992854857019,11.230001525878905,9.859114065920222,-21.235113360931294,2.559008403993078,2,2.8500022888183594,4.30000114440918,15.175003051757812,10.150003433227539,0.6000022888183594,1,-0.05035969989034805,1.0,58.70000076293945,-1.4999964237264294,59.9000015258789,-2.733332316080729,60.4000015258789,-0.05035969989034805
2631,2005-02-23,56.20000076293945,57.099998474121094,55.9000015258789,56.70000076293945,3053470.0,0.010791408368430622,-1.1818156597007734,2.4999904632932157,24.657546057889803,36.91986637247455,3.0062729048113184,5.495654395162504,12.973667734898712,-1.6318292465442426,14.758220694696972,1.5,-1.389692641714717,-4.8199989318847685,-10.39573473596181,0.7557368721922728,-7.607866833923289,-2.032131029846248,10.152799298095701,18.309852344320106,-11.679661874384493,2.787867902038519,2,2.25,3.6999988555908203,14.325000762939453,9.55000114440918,-0.6000022888183594,2,-0.03558718812898809,-3.0000095367749697,55.599998474121094,1.0,58.70000076293945,-1.4999964237264294,59.9000015258789,-0.03558718812898809
2632,2005-02-24,55.79999923706055,57.5,55.4000015258789,56.79999923706055,3089970.0,-0.007117464776667415,-1.3333375718966194,2.0,24.657539615353215,33.83435015809876,3.088294855526321,5.716174697981501,12.856352417131774,-0.8547350562440243,15.211282959846296,2.099998474121101,-1.6601914482992584,-4.9200004577636705,-10.946467465682403,1.1064665501550621,-7.933233961723033,-1.9067669538043077,10.094688882568363,13.043449416268285,-16.61789788578947,3.0132335039593663,2,2.6500015258789062,4.100000381469727,14.72500228881836,9.950002670288086,-1.2999992370605469,3,-0.04480286799609101,-1.1818156597007734,56.20000076293945,-3.0000095367749697,55.599998474121094,1.0,58.70000076293945,-0.04480286799609101
2633,2005-02-25,51.5,55.5,51.29999923706055,55.29999923706055,9109720.0,-0.07706091928052616,1.0,3.799999237060547,14.52516633350234,30.223033194938274,6.890073152809279,9.552979460742591,16.607416669236954,3.7852136994762446,16.134532586678027,4.5,-2.0206760279752274,-8.614999771118164,-15.751347799101822,-1.4786517431345132,-12.183173785109993,-5.046825757126335,13.954900655878916,2.2222306993272567,-24.305629337329805,3.5681740139918263,2,5.149999618530273,7.649999618530273,17.42500114440918,14.250001907348633,4.400001525878899,4,0.02524270363224357,-1.3333375718966194,55.79999923706055,-1.1818156597007734,56.20000076293945,-3.0000095367749697,55.599998474121094,0.02524270363224357
2634,2005-02-28,55.70000076293945,56.0,51.9000015258789,52.0,8159230.0,0.08155341287261075,-1.1025645540078268,-0.9736846067899617,34.871809618939324,29.473402398631205,2.2879260861367143,4.870221199398856,11.99268121020674,-0.06452734983544417,17.328322407398755,4.5,-2.5656941490957905,-3.9499990463256864,-10.956912020840036,3.0569139281886635,-7.453455533582861,-0.4465425590685115,8.90560580781036,64.70591205214468,34.96572899385128,3.5034564872571736,2,0.9499988555908203,3.4499988555908203,10.57499885559082,10.05000114440918,-1.799999237060554,0,-0.03411133751982087,1.0,51.5,-1.3333375718966194,55.79999923706055,-1.1818156597007734,56.20000076293945,-0.03411133751982087
2635,2005-03-01,58.9000015258789,59.9000015258789,58.599998474121094,59.0,8029770.0,0.057450641276626246,-2.7142701441945936,-0.027026609054441764,49.01961407629873,30.054805994412437,-1.1243749234155018,1.1544723537660886,8.558097239400361,-2.975133830566996,18.435657231932616,4.200000762939446,-2.798922353052639,-0.38499851226807635,-6.679615729008994,5.909618704472841,-3.532307120638535,2.7623100961023823,4.9072686048495555,88.37209611792557,54.01815214747272,3.147308608370457,3,-2.2500019073486257,0.2499980926513743,5.6499996185302805,6.850000381469734,-4.200000762939446,1,-0.03735145510943372,-1.1025645540078268,55.70000076293945,1.0,51.5,-1.3333375718966194,55.79999923706055,-0.03735145510943372
2636,2005-03-02,59.20000076293945,61.5,57.20000076293945,58.4000015258789,8771580.0,0.0050933655227283214,-1.687498882413177,-8.000114442663728,48.25870542903273,30.98650442483656,-1.6793605747647504,0.5934944688200545,7.860974608747355,-3.001813597738277,19.02790447697187,4.299999237060547,-2.947746400907448,0.1000007629394517,-5.9603964255089465,6.160397951387843,-2.930197831284744,3.1301993571636473,3.8568331141689285,77.45098955857598,39.77819692151142,3.030198594224197,3,-2.6500015258789062,-0.05000114440917969,5.25,6.55000114440918,-5.100002288818359,2,-0.0506756750225934,-2.7142701441945936,58.9000015258789,-1.1025645540078268,55.70000076293945,1.0,51.5,-0.0506756750225934
2637,2005-03-03,57.5,60.5,57.5,60.29999923706055,5311120.0,-0.028716228733626892,-1.1428577267395366,-3.5000023841880337,45.75472046107435,32.416373877502664,-0.4849871420274212,1.9110473991241292,9.042420222179473,-0.9877025470050853,19.557330611822366,3.0,-3.0188737344706595,-1.2950000762939453,-7.005737544607882,4.415737392019999,-4.150368810450914,1.5603686578630231,4.851423798705511,60.78431665874431,19.00310229682065,2.855368734156972,3,-1.1000003814697266,1.6499996185302734,6.850000381469727,8.250001907348633,-3.200000762939453,3,-0.033043504797893974,-1.687498882413177,59.20000076293945,-2.7142701441945936,58.9000015258789,-1.1025645540078268,55.70000076293945,-0.033043504797893974
2638,2005-03-04,56.599998474121094,58.099998474121094,56.5,57.70000076293945,4058300.0,-0.015652200450067988,-1.4615375586510049,0.3928580673375994,42.59259422783585,34.389749812471955,-0.11434295698615671,2.4150625374709875,9.438178682353424,0.2531055668992366,20.18911695119287,1.5999984741210938,-3.1957426367815174,-1.8650014877319308,-7.257891173538944,3.5278881980750825,-4.561446330635441,0.8314433551715794,5.088339850885717,48.95830932590319,6.664607702262046,2.696444842903507,3,-0.1999988555908203,2.5500011444091797,7.750001907348633,9.150003433227539,-2.5,4,-0.03710244753948655,-1.1428577267395366,57.5,-1.687498882413177,59.20000076293945,-2.7142701441945936,58.9000015258789,-0.03710244753948655
2639,2005-03-07,58.9000015258789,59.20000076293945,57.099998474121094,57.4000015258789,3962460.0,0.040636097416317574,1.0000036330476412,-1.363633526264136,48.728817531821164,37.00739037241639,-2.663039453888551,-0.3187014955464704,6.640590926901176,-1.7259809853772126,20.952186204737295,2.6000022888183594,-3.325336642061231,0.7000013351440373,-3.9800800716728375,5.380082741960912,-1.6400393682644037,3.0400420385524782,2.165036453851137,48.00003051757798,5.877879257131951,2.340040703408439,3,-2.5000019073486257,0.2499980926513743,5.199998855590827,7.850000381469734,-6.0,0,-0.05093378475859445,-1.4615375586510049,56.599998474121094,-1.1428577267395366,57.5,-1.687498882413177,59.20000076293945,-0.05093378475859445
2640,2005-03-08,58.0,58.9000015258789,57.79999923706055,58.79999923706055,2758520.0,-0.015280161333840803,1.1999961853173033,-0.5333328247070312,46.502058129986274,39.43455838042711,-1.5497708469804223,0.3138604560050027,7.002947830566981,-0.5054417267900178,21.424164301994377,1.1000022888183523,-3.3428234047752525,-0.02000026702880575,-4.417895258167384,4.3778947241097725,-2.2189477625980984,2.178947228540487,2.47913565516987,30.0,-9.926627884119512,2.19894749556929,3,-1.6000003814697266,1.1499996185302734,5.975000381469727,10.150001525878906,-5.0,1,-0.07068962886415686,1.0000036330476412,58.9000015258789,-1.4615375586510049,56.599998474121094,-1.1428577267395366,57.5,-0.07068962886415686
2641,2005-03-09,56.0,57.79999923706055,56.0,57.5,3708260.0,-0.03448275862068961,-1.3999989827473958,1.8750017881410486,41.40625162981364,41.29552638203382,0.46810141437925523,2.164955026357248,8.382621084540474,1.8210907240713965,21.66589115408263,2.0,-3.1846521750970638,-1.8550003051757784,-6.298079740939919,2.588079130588362,-4.076540023057845,0.3665394127062882,3.928387470083308,0.0,-35.210337961171916,2.2215397178820693,3,0.39999961853027344,2.4499988555908274,8.350000381469727,13.400001525878906,-4.5,2,-0.02321427209036686,1.1999961853173033,58.0,1.0000036330476412,58.9000015258789,-1.4615375586510049,56.599998474121094,-0.02321427209036686
2642,2005-03-10,54.5,56.599998474121094,54.20000076293945,56.4000015258789,4328760.0,-0.0267857142857143,1.0869586850878212,1.266667683919266,39.849626432339214,44.10935528190459,1.9716432409815994,3.4147328079198473,9.325564434130854,3.634232195681264,22.054783234304786,2.3999977111816406,-2.840258553248333,-3.085000228881839,-7.659196318745799,1.4891958609821216,-5.372098273813819,-0.7979021839498586,4.910684176101945,5.9999847412109375,-25.68293717749179,2.287098044931979,3,2.200000762939453,3.4499988555908274,9.850000381469727,15.200000762939453,-3.700000762939453,3,-0.0073394775390625,-1.3999989827473958,56.0,1.1999961853173033,58.0,1.0000036330476412,58.9000015258789,-0.0073394775390625
2643,2005-03-11,53.599998474121094,56.5,53.20000076293945,55.099998474121094,4776730.0,-0.01651378946566795,-1.869570265204916,0.7894730501893322,40.304183502212155,44.71295238004601,3.577017733819943,4.0747225701349805,9.814203003173496,4.82775696303942,22.536235522890124,3.299999237060547,-2.545738577498696,-3.7000017166137695,-8.52755528311905,1.1275518498915105,-6.113778499866406,-1.286224933361133,5.32404460563837,6.666628519694011,-27.13205722192598,2.4137767832526387,3,3.750001907348633,4.350000381469734,10.02500057220459,16.10000228881836,-1.3999977111816406,4,0.01305971609826484,1.0869586850878212,54.5,-1.3999989827473958,56.0,1.1999961853173033,58.0,0.01305971609826484
2644,2005-03-14,53.29999923706055,54.5,52.29999923706055,54.099998474121094,4528150.0,-0.005597000850762868,1.7499970197720245,0.5333328247070312,45.10638698510336,44.278149369913194,3.912182738309255,4.071539931812552,9.629619753726416,5.425708247587764,22.776011317294557,2.200000762939453,-2.220677653345412,-3.6750009536743136,-8.666310479678103,1.3163085723294756,-6.170655716676208,-1.179346190672419,5.166601212136982,15.151509897113044,-20.779983455002167,2.495654763001896,3,3.6000003814697266,4.6499996185302805,10.750000953674316,18.950002670288086,-2.299999237060547,0,0.015009366763823362,-1.869570265204916,53.599998474121094,1.0869586850878212,54.5,-1.3999989827473958,56.0,0.015009366763823362
2645,2005-03-15,53.29999923706055,53.79999923706055,53.099998474121094,53.4000015258789,2913990.0,0.0,-1.7999816895928222,0.12500298023507206,43.66812147057353,43.76808448563995,3.3908711680968153,3.776878157563516,9.089913333309553,5.728281914527294,23.055810819593027,0.7000007629394531,-1.2070311006139534,-3.3650009155273466,-8.464961054184442,1.7349592231297493,-5.9149809848558945,-0.8150208461987987,4.736605139408766,18.181818181818183,-19.15339499438006,2.5499800693285466,3,3.1000003814697266,4.05000114440918,10.750000953674316,20.250001907348633,-1.8999977111816477,1,-0.007504647596758729,1.7499970197720245,53.29999923706055,-1.869570265204916,53.599998474121094,1.0869586850878212,54.5,-0.007504647596758729
2646,2005-03-16,52.29999923706055,53.4000015258789,52.0,53.4000015258789,3298030.0,-0.018761726347355734,1.5454520233459186,10.999771123403342,42.55319390700517,43.41235931296559,3.698066997565448,4.420715715160824,9.572592141058422,7.01853209209866,23.35827837503744,1.4000015258788991,-0.9147680380066987,-3.9950008392333984,-9.239538285779282,1.2495366073124856,-6.617269562506337,-1.37273211596046,5.332408831044241,6.521724708134098,-32.48642787225974,2.6222687232729407,3,3.3000011444091797,4.350000381469727,11.750000953674316,21.250001907348633,-1.2999992370605469,2,0.013384336006709185,-1.7999816895928222,53.29999923706055,1.7499970197720245,53.29999923706055,-1.869570265204916,53.599998474121094,0.013384336006709185
2647,2005-03-17,53.79999923706055,54.4000015258789,52.599998474121094,52.79999923706055,3282700.0,0.028680688754906924,-1.5714301284461563,-0.9090890175094299,55.5555514603374,44.85268789435465,1.8081765088609814,2.530655857239964,7.552363808778011,5.809274418245018,23.969294921850853,2.1000022888183523,-1.1790800845199811,-2.1650007247924776,-7.145923544810046,2.8159220952250905,-4.655462134801262,0.32546068521630644,3.4524643011815854,39.99998304578993,-3.5100950221290503,2.490461410008784,3,1.8000011444091797,2.8500003814697266,10.425000190734863,19.750001907348633,-2.3999977111816477,3,-0.042750915793251076,1.5454520233459186,52.29999923706055,-1.7999816895928222,53.29999923706055,1.7499970197720245,53.29999923706055,-0.042750915793251076
2648,2005-03-18,52.9000015258789,54.4000015258789,52.20000076293945,54.29999923706055,2871300.0,-0.016728582229452504,1.74999701977204,-1.3999977111816477,41.95402765040807,44.09993346308653,2.3782317253812053,3.03494558941329,7.869039758575646,6.981765537584259,24.644917394461554,2.200000762939446,-1.5073575268001491,-2.714998435974131,-7.512048862264173,2.082051990315911,-5.113523649119152,-0.31647322282911006,3.9953141542923376,36.000061035155966,-4.629410260526775,2.3985252131450197,3,2.549999237060554,3.7499980926513743,11.074997901916511,20.64999961853028,-4.200000762939446,4,-0.03969758465490825,-1.5714301284461563,53.79999923706055,1.5454520233459186,52.29999923706055,-1.7999816895928222,53.29999923706055,-0.03969758465490825
2649,2005-03-21,53.9000015258789,54.29999923706055,52.9000015258789,53.599998474121094,2848100.0,0.01890359113715334,1.54545391492521,-0.21428824444619426,33.552636532240456,42.66110884111478,0.664247340162845,1.746444805065913,6.330444392203354,6.261243552438437,25.08909817124745,1.3999977111816477,-1.6493200480973655,-1.4749984741211009,-6.099362574306717,3.1493656260645153,-3.787180524213909,0.8371835759717072,2.659595167705696,79.1666799121348,42.73492737519112,2.3121820500928076,3,0.9999980926513743,2.7499980926513743,10.074997901916511,19.64999961853028,-7.200000762939446,0,-0.031539901944589555,1.74999701977204,52.9000015258789,-1.5714301284461563,53.79999923706055,1.5454520233459186,52.29999923706055,-0.031539901944589555
2650,2005-03-22,52.79999923706055,55.0,52.5,53.9000015258789,3100660.0,-0.02040820515172359,-1.941175150624376,-3.6666369971009227,30.000004768369294,41.39374807873207,1.060591458887977,2.7678307908458564,6.996916206631724,7.657921993626815,24.779851526963416,2.5,-1.6839893716861596,-2.4350008010864244,-7.198138547352819,2.3281369451799705,-4.816569674219622,-0.05343192795322693,3.444021609132605,26.666641235351562,-4.387405107945462,2.3815688731331965,3,1.5,3.8500003814697266,10.27500057220459,20.750001907348633,-5.5,1,-0.0340908951338984,1.54545391492521,53.9000015258789,1.74999701977204,52.9000015258789,-1.5714301284461563,53.79999923706055,-0.0340908951338984
2651,2005-03-23,54.20000076293945,54.599998474121094,52.5,53.29999923706055,3581090.0,0.026515180797507254,1.4705908752277603,-0.8181815029182427,39.49045390742633,41.35384002040842,-0.6946401301999572,1.2757185264569557,5.3254560068304,6.559362652644353,24.45389280975493,2.0999984741210938,-2.0491794342765672,-0.9349992752075167,-5.696810800311049,3.8268122498960153,-3.315905037759279,1.4459064873442458,1.7473787867057453,71.42859089131788,42.312043226422794,2.3809057625517656,3,0.049999237060546875,2.4499988555908203,8.17499828338623,19.350000381469727,-6.600002288818359,2,-0.05166050180159998,-1.941175150624376,52.79999923706055,1.54545391492521,53.9000015258789,1.74999701977204,52.9000015258789,-0.05166050180159998
2652,2005-03-24,53.29999923706055,54.70000076293945,53.20000076293945,54.4000015258789,2699990.0,-0.016605193970666954,-1.3076936620234927,-1.2222226931716955,39.49045390742633,41.263425620987775,0.019266447411922627,2.0857612529432004,6.105580963953045,7.763423331485129,24.00276103981452,1.5,-2.34348136036175,-1.710000801086423,-6.529217526225246,3.1092159240523998,-4.119609163655838,0.699607561482992,2.368537493829571,39.28567049453476,12.155216971536124,2.4096083625694114,3,0.20000076293945312,3.3500003814697266,7.350001335144043,20.250001907348633,-3.3999977111816477,3,-0.04315195628485702,1.4705908752277603,54.20000076293945,-1.941175150624376,52.79999923706055,1.54545391492521,53.9000015258789,-0.04315195628485702
2653,2005-03-28,52.79999923706055,53.599998474121094,52.599998474121094,53.5,2905730.0,-0.009380863173677922,1.222227873639951,0.6363630058364788,28.057554154272353,39.36911086200655,0.44013782734515416,2.833418396330046,6.422618265885532,8.566065186905305,22.89932544886673,1.0,-2.362914474355307,-2.275000762939456,-6.9270527183563715,2.3770511924774596,-4.601026740647917,0.051025214769005345,2.606425244199798,11.999969482421875,-11.97464815907248,2.326025977708458,3,0.7000007629394531,3.75,7.750000953674316,20.750001907348633,-2.200000762939453,0,-0.02651510854945205,-1.3076936620234927,53.29999923706055,1.4705908752277603,54.20000076293945,-1.941175150624376,52.79999923706055,-0.02651510854945205
2654,2005-03-29,53.79999923706055,53.9000015258789,52.29999923706055,52.599998474121094,3436310.0,0.0189393942130609,1.2857088361675648,-1.7142849357769168,35.000001362391515,38.40598640554188,-0.5380613643994678,1.7747700429274857,5.18625138439819,7.8696108990701035,21.85535284138684,1.6000022888183523,-2.1935977242119833,-1.1800006866455064,-5.855852218042514,3.4958508447515015,-3.517926452344007,1.157925079052994,1.3600397295478075,55.55553985721734,31.00703276986646,2.337925765698502,3,-0.2999992370605469,2.6000003814697266,6.350001335144043,19.750001907348633,-1.5,1,-0.09479551201569392,1.222227873639951,52.79999923706055,-1.3076936620234927,53.29999923706055,1.4705908752277603,54.20000076293945,-0.09479551201569392
2655,2005-03-30,56.70000076293945,57.0,53.9000015258789,54.20000076293945,5291780.0,0.053903374851373975,1.0000000000000047,2.0833320087865137,52.34899500684468,39.494408749968485,-3.2464526041152055,-1.3686733786353855,2.0819316179902785,5.299486931720132,21.5064385522924,3.200000762939453,-1.8964957348995455,1.830000877380371,-2.5518283727100055,6.211830127470748,-0.3609137476648172,4.020915502425559,-5.400001525878906,93.61703854548051,63.23843409963605,2.190914625045189,3,-2.1000003814697266,-0.3000011444091797,3.09999942779541,16.850000381469727,-3.5,2,-0.17636684066036645,1.2857088361675648,53.79999923706055,1.222227873639951,52.79999923706055,-1.3076936620234927,53.29999923706055,-0.17636684066036645
2656,2005-03-31,56.20000076293945,56.4000015258789,55.4000015258789,56.4000015258789,2758550.0,-0.008818342033018345,8.999961853173573,-0.08000030517577841,56.11510830854467,39.55658173310263,-2.38596963178027,-1.164662464886618,2.435290319382318,6.129805996768297,21.58951020528179,1.299999237060554,-1.7462167436464,1.4800008773803697,-2.460932106630807,5.420933861391546,-0.4904656146252151,3.4504673693859544,-4.7860015106201175,82.97874240002857,47.47093484151299,1.9704664920055874,3,-1.6000003814697266,0.1999988555908203,2.97499942779541,12.600000381469727,-2.4000015258789062,3,-0.15836301432486677,1.0000000000000047,56.70000076293945,1.2857088361675648,53.79999923706055,1.222227873639951,52.79999923706055,-0.15836301432486677
2657,2005-04-01,55.599998474121094,57.5,55.29999923706055,56.70000076293945,3616360.0,-0.010676197165001233,-1.588235030124875,5.499990463293411,57.352937876560944,41.26757175823073,-1.680509653695566,-0.7529036753560092,3.0172789637705506,7.058395140476179,21.52306802286081,2.200000762939453,-1.5591174074766059,0.9749986648559599,-2.770525606391189,4.720522936103109,-0.8977634707676145,2.8477608004795343,-4.074279206848146,63.46151447860798,23.30145694799772,1.8727621356235749,4,-0.6999988555908203,0.8000011444091797,3.5750017166137695,13.200002670288086,-2.0,4,-0.14388489603508858,8.999961853173573,56.20000076293945,1.0000000000000047,56.70000076293945,1.2857088361675648,53.79999923706055,-0.14388489603508858
2658,2005-04-04,54.5,55.20000076293945,53.599998474121094,55.20000076293945,2862970.0,-0.01978414576095866,3.5714301284461665,0.6363630058364746,54.16666777045598,43.55801967358801,-0.3684276540012945,0.1915209314339421,4.17315260134567,8.482323159253,21.453308959041028,2.0,-1.2672014508376321,-0.01999988555908061,-3.6483104352125153,3.608310664094354,-1.834155160385798,1.7941553892676367,-2.735309503417973,42.307700772256,-0.9738094371404173,1.8141552748267165,4,0.39999961853027344,1.8999996185302734,4.675000190734863,14.30000114440918,-2.599998474121101,0,-0.08440364172699266,-1.588235030124875,55.599998474121094,8.999961853173573,56.20000076293945,1.0000000000000047,56.70000076293945,-0.08440364172699266
2659,2005-04-05,55.9000015258789,56.099998474121094,54.20000076293945,55.0,2795430.0,0.0256881013922734,1.9230836947527188,-1.285715064223073,58.22785176865463,46.694447118064154,-1.62587217259739,-1.5228332848801927,2.7529565063976804,7.425664289681691,21.584141508870623,1.8999977111816406,-1.400435533001584,1.5300016403198171,-1.5411551114263702,4.601158392066004,-0.005576735553276535,3.0655800161929108,-3.90589864916015,58.97441415076051,12.000857619842819,1.5355783758730948,4,-1.0000019073486257,0.799999237060554,1.9999980926513743,12.14999961853028,-4.200000762939446,1,-0.09481221658471994,3.5714301284461665,54.5,-1.588235030124875,55.599998474121094,8.999961853173573,56.20000076293945,-0.09481221658471994
2660,2005-04-06,53.9000015258789,55.5,53.5,54.79999923706055,3587650.0,-0.03577817433643715,-1.3529401204995006,-0.9999957614546845,54.76190962758804,48.39127553141545,0.6108050189498329,0.1625921641325263,4.625286725678734,9.765652919361408,21.809101346810024,2.400001525878899,-1.1902852581198928,-0.2649984359741282,-2.8198912145834925,2.289894342635236,-1.5424448252788139,1.0124479533305575,-1.6856627642289013,10.000038146972479,-40.351691921735856,1.2774463893046821,4,0.9999980926513743,2.849998474121101,3.9999980926513743,14.14999961853028,-1.4000015258788991,2,-0.02968464273697924,1.9230836947527188,55.9000015258789,3.5714301284461665,54.5,-1.588235030124875,55.599998474121094,-0.02968464273697924
2661,2005-04-07,54.70000076293945,55.0,53.79999923706055,53.9000015258789,1930530.0,0.014842285981688796,-1.3999923706345725,-0.888890301743322,52.79503473505633,49.86956229004102,-0.12383285702487257,-0.7797727354179216,3.6559246129693577,9.315342590743583,21.63538287748198,1.2000007629394531,-0.8834384674126454,0.6000007629394517,-1.820961076788926,3.0209626026678293,-0.6104801569247371,1.8104816828036405,-2.274235551755453,30.000019073486328,-20.76633813298946,1.21048091986419,4,0.1999988555908203,2.049999237060547,3.1999988555908203,13.350000381469727,-1.2000007629394531,3,-0.027422303091013567,-1.3529401204995006,53.9000015258789,1.9230836947527188,55.9000015258789,3.5714301284461665,54.5,-0.027422303091013567
2662,2005-04-08,54.099998474121094,55.4000015258789,54.0,55.0,2181990.0,-0.010968963079519334,-1.5454608507480156,-1.125002980235071,53.79745612980395,52.729551398433415,0.6722807493766894,-0.22269157791431837,4.0954428779571685,10.2140000267365,21.006639407722165,1.4000015258788991,-0.39907401186284375,0.019998550415039062,-2.3936476116226686,2.4336447124527467,-1.1868245306038148,1.226821631433893,-1.4712638713844512,23.076877932550243,-28.336334177616077,1.2068230810188545,4,0.8000011444091797,2.1500015258789062,3.7500009536743164,13.950002670288086,0.7000007629394531,4,-0.005545272560479875,-1.3999923706345725,54.70000076293945,-1.3529401204995006,53.9000015258789,1.9230836947527188,55.9000015258789,-0.005545272560479875
2663,2005-04-11,54.29999923706055,54.79999923706055,53.70000076293945,54.599998474121094,1864900.0,0.003696871877642005,2.1428493577691676,0.3333319204848896,51.333324686692826,54.54436510113356,0.7905677588574491,-0.3874246207773737,3.675945051224076,10.27214140745096,20.180551358019336,1.0999984741210938,-0.18642658924628108,0.1849992752075167,-2.219624134703345,2.5896226851183783,-1.0173124297479106,1.387310980162944,-1.476414018433367,30.76921948313756,-16.425603943616203,1.2023117049554306,4,1.2000007629394531,1.3000011444091797,3.4750003814697266,13.750001907348633,0.5,0,-0.01289135861463686,-1.5454608507480156,54.099998474121094,-1.3999923706345725,54.70000076293945,-1.3529401204995006,53.9000015258789,-0.01289135861463686
2664,2005-04-12,54.099998474121094,54.29999923706055,53.4000015258789,54.0,1791770.0,-0.003683255354503756,2.599990844726591,-0.33332909477003675,54.609923129845974,54.795579337022595,1.1595362519894223,-0.1311405666853318,3.6044660313353063,10.690227467077506,19.169957785317237,0.8999977111816477,0.10388142289308888,-0.05500144958496378,-2.428961685399713,2.3189587862297856,-1.2419815674923385,1.131978668322411,-1.0893566642389985,33.333212231745065,-15.778413274262974,1.186980117907376,4,1.3500022888183594,1.5000019073486328,3.6750011444091797,13.950002670288086,0.0,1,-0.04066537911816337,2.1428493577691676,54.29999923706055,-1.5454608507480156,54.099998474121094,-1.3999923706345725,54.70000076293945,-0.04066537911816337
2665,2005-04-13,52.9000015258789,54.099998474121094,52.70000076293945,52.79999923706055,2856190.0,-0.02218109024191961,-8.333341810459926,1.0000381475546707,45.323745548263695,53.596539030324706,1.9710992787354584,1.0934129122461016,4.474756395408093,12.065224652001156,18.203553534017107,1.3999977111816406,0.6005321968886577,-1.2349985122680707,-3.645742407145761,1.1757453826096196,-2.4403704597069122,-0.029626564829229096,4.599998474121101,7.407433571304199,-37.27510174252634,1.2053719474388442,4,2.1999988555908274,2.549999237060554,4.874998092651374,15.14999961853028,1.0,2,-0.022684323786879346,2.599990844726591,54.099998474121094,2.1428493577691676,54.29999923706055,-1.5454608507480156,54.099998474121094,-0.022684323786879346
2666,2005-04-14,53.0,55.0,52.5,52.9000015258789,2777980.0,0.0018903302691244406,-4.555546136565931,0.9999618539005808,48.85496494410305,52.65231981560716,1.530380842813777,1.1052103281800925,4.145800484644951,12.179308967656198,16.79814053437432,2.5,0.930151285086815,-1.1700000762939453,-3.4870765552796925,1.1470764026918019,-2.3285383157868154,-0.011461836801075265,4.404000015258788,17.24137023853688,-26.962065681886365,1.158538239492872,4,1.2999992370605469,1.8999996185302734,4.774999618530273,15.05000114440918,3.5,3,-0.009433962264150941,-8.333341810459926,52.9000015258789,2.599990844726591,54.099998474121094,2.1428493577691676,54.29999923706055,-0.009433962264150941
2667,2005-04-15,51.5,53.099998474121094,51.099998474121094,52.599998474121094,2761980.0,-0.028301886792452824,-1.1052614671715448,-11.000152590218185,45.39007437576277,51.67714277175236,2.668227271555608,2.5550647734747685,5.372125864202282,13.814990572122326,15.903226157606188,2.0,0.6963231443953788,-2.555000114440915,-5.159833926973235,0.0498336980914047,-3.857417020707075,-1.2525832081747552,5.70784001464844,10.256445368665894,-36.44992432360233,1.3024169062661588,4,2.0999984741210938,2.799999237060547,5.924999237060547,16.55000114440918,5.200000762939453,4,0.03883495145631066,-4.555546136565931,53.0,-8.333341810459926,52.9000015258789,2.599990844726591,54.099998474121094,0.03883495145631066
2668,2005-04-18,50.79999923706055,53.4000015258789,50.599998474121094,52.20000076293945,5639670.0,-0.013592247824067094,-2.1111092273131784,1.2727304253740142,39.130437186324166,49.55520781816009,3.115853781128564,3.256641704489269,5.797570453507731,14.520242745907694,14.936397108506327,2.8000030517578054,0.3893585492310052,-3.150000762939456,-6.097614057877202,-0.20238746800171015,-4.623807410408325,-1.6761941154705866,6.041370285156255,4.545470308660921,-39.34615523637672,1.4738066474688718,4,2.25,3.25,6.52500057220459,17.250001907348633,5.900001525878906,0,0.07874015866287354,-1.1052614671715448,51.5,-4.555546136565931,53.0,-8.333341810459926,52.9000015258789,0.07874015866287354
2669,2005-04-19,52.20000076293945,52.599998474121094,51.0,51.5,3471950.0,0.027559085568992447,1.1333367241839707,-0.5,31.707321611774347,46.99358692751412,1.2692923390946476,1.8158498156770406,4.101382342383829,13.015530020810075,13.917319416219259,1.7999992370605469,0.11263936562959742,-1.664999198913577,-4.714952158031188,1.3849537602040343,-3.1899756784723863,-0.14002271935476784,4.142059075429692,36.3636757716523,-1.1868781455998203,1.5249764795588066,4,0.7999992370605469,1.8499984741210938,5.44999885559082,12.799997329711914,4.200000762939446,1,0.049808399159392724,-2.1111092273131784,50.79999923706055,-1.1052614671715448,51.5,-4.555546136565931,53.0,0.049808399159392724
2670,2005-04-20,51.0,52.70000076293945,50.9000015258789,52.599998474121094,2143010.0,-0.022988520026831494,-1.0000042385632888,-2.2857096146615006,30.00000293438167,44.460805616328045,2.251429181940779,3.029404016213519,5.0689642262686405,14.176227449618807,13.119234606453773,1.799999237060554,-0.08403698640266555,-2.7749999999999986,-6.054843076345108,0.5048430763451108,-4.414921538172557,-1.1350784618274403,4.882694929229302,9.090940617321841,-21.77499192821901,1.6399215381725551,4,2.0,3.049999237060547,6.424999237060547,13.899999618530273,6.900001525878899,2,0.06078428380629597,1.1333367241839707,52.20000076293945,-2.1111092273131784,50.79999923706055,-1.1052614671715448,51.5,0.06078428380629597
2671,2005-04-21,51.4000015258789,51.9000015258789,49.9000015258789,51.70000076293945,3842860.0,0.007843167174096166,4.71427948621545,0.18749970197649635,33.593765832479974,42.2159511388476,1.490876933601875,2.539056827222538,4.510547094141785,13.69733500144337,12.421448966983153,2.0,-0.4915421067924086,-2.2349985122680707,-5.673648880717707,1.2036518561815654,-3.9543236964928923,-0.5156733280432491,4.060077686941746,42.857142857142854,15.448665766581577,1.7193251842248187,4,1.049999237060554,2.299999237060554,5.474998474121101,13.499998092651374,8.299999237060554,3,0.048638130851830885,-1.0000042385632888,51.0,1.1333367241839707,52.20000076293945,-2.1111092273131784,50.79999923706055,0.048638130851830885
2672,2005-04-22,51.0,52.4000015258789,50.70000076293945,51.0,3534880.0,-0.007782130622651984,-4.666683620919829,-0.0,35.537197378011726,40.46082588232749,1.570002208123313,2.906954360499668,4.724875948018209,13.986577783013672,11.627475656035605,1.700000762939446,-0.7260649574374014,-2.5200000762939467,-6.1541075836938575,1.114107431105964,-4.3370538299938985,-0.7029463225939949,3.9040714441264726,31.428527832031456,5.660785171375984,1.8170537536999551,4,1.4500007629394531,2.700000762939453,5.125,13.899999618530273,9.099998474121094,4,0.10784313725490202,4.71427948621545,51.4000015258789,-1.0000042385632888,51.0,1.1333367241839707,52.20000076293945,0.10784313725490202
2673,2005-04-25,51.4000015258789,51.79999923706055,51.0,51.5,2362850.0,0.007843167174096166,1.2857220708446866,-100.0,29.729740875661562,37.696361187418105,0.7994457952530638,2.5262109187793342,4.159364460981976,13.486599322407166,10.618622016633246,0.7999992370605469,-0.9910510170487541,-2.0499986648559627,-5.794749250284397,1.6947519205724717,-3.92237395757018,-0.1776233721417455,3.0036629264228125,53.57144316848827,30.68206389251946,1.8723752927142188,4,1.049999237060554,2.299999237060554,4.724998474121101,13.499998092651374,7.899997711181648,0,0.10311282256270182,-4.666683620919829,51.0,4.71427948621545,51.4000015258789,-1.0000042385632888,51.0,0.10311282256270182
2674,2005-04-26,48.70000076293945,50.9000015258789,48.0,50.5,6806160.0,-0.052529196163156655,1.2307684407438721,18.00026703288191,27.966111283706326,35.76773515802284,2.964669534179315,5.085266456029736,6.642949600592672,16.01402277178383,10.10134827680903,3.400001525878899,-1.3249273092361804,-4.494999504089357,-8.793089447268969,-0.1969095609097451,-6.644044475679166,-2.3459545324995474,5.253297396719979,14.893630836384414,-9.228516525701444,2.149044971589807,4,2.799999237060547,4.049999237060547,7.34999942779541,15.69999885559082,11.299999237060547,1,0.1642710446544382,1.2857220708446866,51.4000015258789,-4.666683620919829,51.0,4.71427948621545,51.4000015258789,0.1642710446544382
2675,2005-04-27,46.70000076293945,48.79999923706055,44.20000076293945,46.5,9247810.0,-0.04106776116360955,1.090909484989592,-0.11111158206159043,19.230787288497126,32.47615986295552,4.461931152108782,6.63801340119641,8.408503132921439,17.78335557348599,11.28167934429236,4.599998474121094,-1.7112003847128108,-5.994999504089357,-10.864874280177048,-1.1251247280016656,-8.429936892133199,-3.560062116045515,6.538901617560846,30.48780204142112,6.815493608899281,2.4349373880438456,4,2.1000003814697266,4.149999618530273,9.07499885559082,17.69999885559082,13.299999237060547,2,0.2077087923869425,1.2307684407438721,48.70000076293945,1.2857220708446866,51.4000015258789,-4.666683620919829,51.0,0.2077087923869425
2676,2005-04-28,47.29999923706055,49.099998474121094,46.79999923706055,48.70000076293945,5719020.0,0.012847932854794353,1.09091129776181,-6.9999809265864315,23.846164455072085,30.08239209398988,3.317196976919732,5.6254834340435735,7.569748838715327,16.907532328309372,12.464515234731687,2.3999977111816406,-2.1689311022509514,-4.950000953674319,-10.090346792319721,0.1903448849710827,-7.52017387299702,-2.3798280343516183,4.67345691698123,37.80485592308458,13.476539884991784,2.5701729193227014,4,1.5000019073486328,3.5500011444091797,8.175000190734863,16.600000381469727,11.600002288818352,3,0.2241015319195403,1.090909484989592,46.70000076293945,1.2307684407438721,48.70000076293945,1.2857220708446866,51.4000015258789,0.2241015319195403
2677,2005-04-29,47.599998474121094,49.0,46.4000015258789,49.0,4384290.0,0.006342478687092479,2.7142794862153443,1.0,24.427482472051494,28.4487304590707,2.6885324837432876,4.949160253822058,7.006990601749628,16.24442994610378,14.187383879778032,2.599998474121101,-2.4074398598102604,-4.250001716613767,-9.535732564551594,1.0357291313240609,-6.8928671405826805,-1.607136292644853,3.2851739251663616,44.73682097120204,20.346525918396765,2.6428654239689138,4,0.8500022888183594,3.250001907348633,7.850001335144043,15.399999618530273,10.800003051757805,4,0.2542017369054501,1.09091129776181,47.29999923706055,1.090909484989592,46.70000076293945,1.2307684407438721,48.70000076293945,0.2542017369054501
2678,2005-05-02,49.9000015258789,50.5,47.9000015258789,48.20000076293945,5324060.0,0.04831939339259139,-1.260868988325356,-1.2142849357769117,36.18422472575593,28.94616413840199,0.276517929053405,2.4104522329784572,4.481656225675827,13.444114140380286,15.091226821228542,2.9000015258789062,-2.6903422570231186,-1.719998741149908,-6.919837035006786,3.47983955270697,-4.319917888078351,0.8799204057785346,-5.700000762939446,85.07462856524695,59.262015685681135,2.59991914692844,5,-1.450000762939446,0.9499988555908274,5.174998283386238,9.64999961853028,8.399997711181648,0,0.20440875022723848,2.7142794862153443,47.599998474121094,1.09091129776181,47.29999923706055,1.090909484989592,46.70000076293945,0.20440875022723848
2679,2005-05-03,50.599998474121094,51.099998474121094,49.099998474121094,49.5,4226860.0,0.014027994525795062,-1.1052614671715448,0.6470576355619411,42.17686280432583,30.299148568395786,-0.7535512062455965,1.3629108415276363,3.598501664949886,12.579702426063044,16.290316765828656,2.0,-2.803176081530978,-0.7550016403198256,-5.561784197128318,4.051780916488667,-3.1583929187240685,1.6483896380844172,-6.273997726440427,92.75362078468902,61.943785225973535,2.403391278404246,5,-2.299997329711914,0.2500019073486328,4.42500114440918,8.750001907348626,7.0,1,0.1719367791560109,-1.260868988325356,49.9000015258789,2.7142794862153443,47.599998474121094,1.09091129776181,47.29999923706055,0.1719367791560109
2680,2005-05-04,52.29999923706055,52.5,51.0,51.0,4791110.0,0.03359685403565571,-1.3076936620234927,1.1818191276122043,47.85275930042694,31.883481175945445,-2.5141434929083744,-0.48813081495005406,1.8312587629128885,10.680391894551185,17.04852223651956,1.9000015258789062,-2.7215108437292486,1.0249992370605483,-3.6550253669323993,5.705023841053496,-1.3150130649359255,3.365011539057022,-7.703038580322264,96.72129814805783,61.54330784187061,2.3400123019964743,5,-3.9499988555908203,-1.4499988555908203,2.65000057220459,6.850000381469727,4.200000762939453,2,0.14722755019627454,-1.1052614671715448,50.599998474121094,-1.260868988325356,49.9000015258789,2.7142794862153443,47.599998474121094,0.14722755019627454
2681,2005-05-05,53.20000076293945,54.79999923706055,52.5,53.0,7530220.0,0.017208442428449544,-2.833329624602239,0.15384683101174634,55.414012274571576,34.09201616445209,-3.5000292537301974,-1.5876711861409092,0.8537439806097851,9.51722853520564,17.479472285892864,2.5,-2.629971425522612,2.0000007629394503,-2.4932688614416705,6.493270387320571,-0.24663404925111365,4.246635575130014,-8.128857745605465,80.95239392754527,40.8613251133672,2.2466348121905604,5,-3.700000762939453,-2.3500003814697266,2.299999237060547,5.94999885559082,6.700000762939446,3,0.1278195326981575,-1.3076936620234927,52.29999923706055,-1.1052614671715448,50.599998474121094,-1.260868988325356,49.9000015258789,0.1278195326981575
2682,2005-05-06,53.79999923706055,54.29999923706055,52.79999923706055,54.099998474121094,4577490.0,0.01127816664504766,3.2857096146615006,-1.4999904632932155,59.615380853357244,37.41264282864051,-4.091325681210449,-2.3307984734938856,0.19450134695308918,8.583033349314192,18.1096635907824,1.5,-2.386381744984618,2.614999198913573,-1.8393421845786122,7.069340582405758,0.38782850716747674,4.842169890659669,-7.9505477221484355,85.50724156937804,39.22953500764381,2.2271706917460943,5,-4.299999237060547,-2.9499988555908203,1.7000007629394531,5.350000381469727,5.200000762939453,4,0.09479558292084844,-2.833329624602239,53.20000076293945,-1.3076936620234927,52.29999923706055,-1.1052614671715448,50.599998474121094,0.09479558292084844
2683,2005-05-09,53.599998474121094,54.20000076293945,53.0,53.79999923706055,3276470.0,-0.003717486352707633,1.3999923706345725,0.6666709052299633,54.86110136097223,40.40097505944783,-3.963211060075345,-2.3040592059547436,0.4703354739172312,8.458652032993832,18.654662346185745,1.2000007629394531,-2.230609345944302,2.449998474121095,-1.9113145559893354,6.811311504231526,0.26934195906588343,4.630654989176307,-7.034503141437106,78.94735785402561,30.11784732917357,2.180656515055215,5,-4.099998474121094,-3.4499988555908203,2.0500011444091797,5.55000114440918,5.5,0,0.089552298291115,3.2857096146615006,53.79999923706055,-2.833329624602239,53.20000076293945,-1.3076936620234927,52.29999923706055,0.089552298291115
2684,2005-05-10,51.9000015258789,53.20000076293945,51.599998474121094,52.9000015258789,3609160.0,-0.03171636187756566,1.0000047683761117,4.9999809265864315,53.02013903930058,44.155347476203765,-1.9685749407381934,-0.8193392041870311,2.0925758995973425,9.868989757886041,19.30003065039776,2.0,-2.1252854216011343,0.8600013732910057,-3.294083638617984,5.014086385199995,-1.2170411326634891,2.9370438792455005,-4.6757458808447865,23.684255436195475,-28.92554615902058,2.0770425059544944,5,-1.3000011444091726,-1.7500019073486257,3.7499980926513743,7.249998092651374,8.0,1,0.12331401778457396,1.3999923706345725,53.599998474121094,3.2857096146615006,53.79999923706055,-2.833329624602239,53.20000076293945,0.12331401778457396
2685,2005-05-11,51.70000076293945,52.70000076293945,50.70000076293945,52.20000076293945,2571900.0,-0.003853579134091567,1.6666666666666667,0.5,51.020405515273474,47.17470759400392,-1.100462474078924,-0.7524262825182149,2.107731570469319,9.850273175418224,19.81276296004357,2.0,-1.9919777127187146,0.7200006484985337,-3.354877495362693,4.794878792359761,-1.3174384234320797,2.757439720429147,-3.8696856305432235,24.390252979651837,-28.236513278178418,2.0374390719306144,5,-1.1000003814697266,-1.8500003814697266,4.09999942779541,7.44999885559082,8.5,2,0.11411987667534018,1.0000047683761117,51.9000015258789,1.3999923706345725,53.599998474121094,3.2857096146615006,53.79999923706055,0.11411987667534018
2686,2005-05-12,52.5,52.5,50.79999923706055,51.4000015258789,3384760.0,0.015473872828915214,2.0909147656732254,-2.1999969482422017,54.966887919130436,50.567974865901576,-1.2128110580928748,-1.677828006598574,1.118700845263021,8.754152344185997,20.801588370661488,1.7000007629394531,-1.577920739602824,1.5449998855590792,-2.4835691846587906,5.573568955776949,-0.4692846495498557,3.559284420668014,-4.112110139230623,50.0,-5.088924550384704,2.014284535108933,5,-1.1499996185302734,-2.6999988555908203,3.3249998092651367,6.649999618530273,7.599998474121094,3,0.07619047619047614,1.6666666666666667,51.70000076293945,1.0000047683761117,51.9000015258789,1.3999923706345725,53.599998474121094,0.07619047619047614
2687,2005-05-13,53.5,53.599998474121094,52.5,52.5,2649310.0,0.01904761904761898,-1.1999969482421875,0.9090921701495999,56.68789452967449,52.84616039967031,-1.4392338705891774,-2.6565112278800527,-0.00780348484192217,7.41453478248097,21.081655122525778,1.0999984741210938,-0.7675161810308495,2.444999885559085,-1.7369035118863536,6.626903283004523,0.35404818683636563,4.535951584281804,-4.5991413891273325,79.99997820172992,23.69798183777465,2.090951698722721,5,-1.5500011444091797,-3.6999988555908203,2.3249998092651367,5.649999618530273,6.099998474121094,4,0.11962619674539998,2.0909147656732254,52.5,1.6666666666666667,51.70000076293945,1.0000047683761117,51.9000015258789,0.11962619674539998
2688,2005-05-16,54.79999923706055,55.0,53.9000015258789,54.0,3125490.0,0.0242990511600103,-1.2000053405965276,0.7999992370605469,71.3286728210469,56.08525040152821,-2.202711796293279,-3.8382653435089864,-1.392795014356878,5.79659339052715,20.95490877477214,1.5,0.02195642539782483,3.544999122619629,-0.955983088371859,8.045981333611117,1.2945080171238814,5.795490228115376,-5.427209376092847,95.34881864127557,32.412329984808636,2.2504911054957444,5,-1.9499988555908203,-5.19999885559082,0.7750005722045898,4.350000381469727,4.400001525878906,0,0.07664235075571035,-1.1999969482421875,53.5,2.0909147656732254,52.5,1.6666666666666667,51.70000076293945,0.07664235075571035
2689,2005-05-17,54.79999923706055,54.79999923706055,53.70000076293945,54.599998474121094,1688590.0,0.0,9.999942779759294,0.2500011920940324,82.92683531976789,59.982369959232756,-1.7257718706002478,-3.8298511876051364,-1.5536869806755504,5.470633230737164,20.85191419010907,1.0999984741210938,0.851735759854293,3.414999198913577,-1.3437155115238184,8.173713909350973,1.0356418436948829,5.794356554132271,-4.864488362189618,95.34881864127557,27.138423780098748,2.3793573552186973,5,-1.9499988555908203,-5.19999885559082,0.7500009536743164,4.350000381469727,4.0,1,0.07846714045485803,-1.2000053405965276,54.79999923706055,-1.1999969482421875,53.5,2.0909147656732254,52.5,0.07846714045485803
2690,2005-05-18,54.099998474121094,55.4000015258789,54.0,54.599998474121094,2800920.0,-0.012773736727829221,-3.0000217983651023,-2.4999904632932157,77.41935682346408,62.427408242443036,-0.8309758647607666,-3.041645163366411,-0.9970153197083391,5.827713886808112,20.729363983183717,1.4000015258788991,1.3948440762637517,2.5599985122680664,-2.345593978452648,7.465591002988781,0.10720226690770573,5.012794757628427,-3.6580386867372567,71.73907815398609,-0.3043008942367891,2.4527962453603585,5,-1.049997329711914,-4.299997329711914,1.425002098083496,5.05000114440918,5.5,2,0.1072089318917866,9.999942779759294,54.79999923706055,-1.2000053405965276,54.79999923706055,-1.1999969482421875,53.5,0.1072089318917866
2691,2005-05-19,53.9000015258789,54.5,53.4000015258789,54.0,2948090.0,-0.0036968013656758503,1.0000000000000129,0.1999969482422017,75.60977803415857,64.20456348475429,-0.5824974323503938,-2.787677001125516,-0.8811507488455348,5.656195639946958,20.259253109255464,1.0999984741211009,1.8027062394412638,2.235001564025872,-2.7817175740469153,7.251720702098659,-0.27335800501052177,4.743361133062265,-2.863076729875658,48.27588928438935,-26.097090086892777,2.508359569036395,5,-0.8500003814697195,-4.1000003814697195,1.3749990463256907,5.249998092651374,6.0,3,0.11688309941950092,-3.0000217983651023,54.099998474121094,9.999942779759294,54.79999923706055,-1.2000053405965276,54.79999923706055,0.11688309941950092
2692,2005-05-20,56.5,56.5,53.29999923706055,53.5,4358490.0,0.04823744713388867,1.1333338419596355,-30.00045777065477,76.19048916564637,66.5744954630514,-3.0834851652033564,-5.222249840594166,-3.488447136636651,2.742333895032374,20.206827403594136,3.200000762939453,2.07716061097571,4.560000038146974,-0.887703239257732,10.00770331555168,1.8361483994446246,7.2838516768493236,-4.9395059964116825,100.0,25.86616209236945,2.7238516387023526,5,-2.8999996185302734,-6.149999618530273,-1.9000005722045898,2.6499996185302734,7.8000030517578125,4,0.06371678715258566,1.0000000000000129,53.9000015258789,-3.0000217983651023,54.099998474121094,9.999942779759294,54.79999923706055,0.06371678715258566
2693,2005-05-23,56.70000076293945,58.0,56.5,57.099998474121094,4087200.0,0.0035398365122027986,-2.750003576282097,-0.13333257039388022,75.20663215362453,69.03966136464295,-3.126266941326463,-5.275296508276199,-3.6645580758971903,2.3094755786925134,20.355819072226268,1.5,2.1599013120859496,4.495000839233398,-1.343699393982071,10.333701072448868,1.5756507226256602,7.414350955841137,-4.447975919853498,72.34044625457662,0.538674738577896,2.919350116607735,5,-2.3500003814697266,-5.600000381469727,-2.750001907348633,1.6499977111816477,9.10000228881836,0,0.05114634342433999,1.1333338419596355,56.5,1.0000000000000129,53.9000015258789,-3.0000217983651023,54.099998474121094,0.05114634342433999
2694,2005-05-24,56.70000076293945,57.20000076293945,56.0,56.29999923706055,2789110.0,0.0,-1.4000015258789062,-1.000009536797734,71.15386590450925,71.27671251900249,-2.6527482762376025,-4.896260360054683,-3.6305043440716958,2.0439164024826084,19.28021802869301,1.2000007629394531,2.1264235746417484,4.0950008392334,-1.8281830554948328,10.018184733961633,1.133408891869287,7.056592786597513,-3.5282998947472493,72.34044625457662,3.538362996650136,2.961591947364115,5,-2.3000011444091797,-5.600000381469727,-3.1500015258789062,0.8999977111816477,8.10000228881836,1,0.044091710165091724,-2.750003576282097,56.70000076293945,1.1333338419596355,56.5,1.0000000000000129,53.9000015258789,0.044091710165091724
2695,2005-05-25,56.4000015258789,56.70000076293945,56.099998474121094,56.599998474121094,1358480.0,-0.005290991764088981,2.0,-0.4999904632932333,66.3265484862061,72.53889702645533,-1.8058460611347371,-4.03940355355688,-3.2992352783503165,2.051562062442791,17.10213860210479,0.6000022888183594,2.207769669258056,3.3100015640258746,-2.14754814108683,8.767551269138579,0.581226711469526,6.038776416582223,-2.4557727965974507,65.95748480005699,-1.2536475454985663,2.7287748525563518,5,-1.1500015258788991,-5.300001144409173,-2.8750019073486257,1.1999969482422017,9.0999984741211,2,0.042553149756217934,-1.4000015258789062,56.70000076293945,-2.750003576282097,56.70000076293945,1.1333338419596355,56.5,0.042553149756217934
2696,2005-05-26,57.9000015258789,58.20000076293945,56.9000015258789,56.9000015258789,2712420.0,0.026595743961314033,-1.599998474121108,-5.000076295109306,69.15890149482745,73.92456446702789,-2.7483166187003505,-4.958800977098505,-4.717652681408623,0.2873167916653543,15.186003932822961,1.799999237060554,2.5073932248021435,4.280001449584951,-0.8595671571249355,9.419570056294837,1.7102171462300078,6.849785752939894,-3.3068493932824836,93.87756849714974,27.7836051673451,2.5697843033549415,5,-2.150001525878899,-6.700000762939446,-4.375001907348626,-0.3000030517577983,8.199996948242209,3,0.02936091370364413,2.0,56.4000015258789,-1.4000015258789062,56.70000076293945,-2.750003576282097,56.70000076293945,0.02936091370364413
2697,2005-05-27,59.70000076293945,59.9000015258789,58.29999923706055,58.79999923706055,3197960.0,0.031088068905421817,1.4615362043264595,0.9000015258789062,74.79677419054698,74.30990906363903,-3.9966479771353747,-6.119572899720239,-6.461827998358032,-1.7739335501245534,13.270887972436796,2.0,2.9459447968513217,5.475000572204593,0.4723166138395598,10.477684530569626,2.97365859302208,7.976342551387106,-4.457615876881292,94.87177731566723,29.147737209694412,2.501341979182516,5,-3.1000003814697266,-7.649999618530273,-6.625,-3.049999237060554,6.600002288818359,4,0.0033500964888362184,-1.599998474121108,57.9000015258789,2.0,56.4000015258789,-1.4000015258789062,56.70000076293945,0.0033500964888362184
2698,2005-05-31,60.099998474121094,61.0,59.0,60.70000076293945,6720490.0,0.0067001290798969215,2.333331214058422,-0.6666680795151104,87.27273925277655,74.79278727841776,-3.9848254611143616,-6.0251439098461645,-6.7711887575717356,-2.4562660137395653,12.248798405321217,2.0,3.307900033075775,5.3649984359741225,0.14387702525119295,10.586119846697052,2.7544377306126577,7.975559141335587,-3.926090260098782,81.99996948242188,10.505508264735795,2.610560705361465,5,-2.9499988555908203,-7.499998092651367,-7.024997711181641,-4.149997711181641,6.300003051757798,1,0.06988360539551808,1.4615362043264595,59.70000076293945,-1.599998474121108,57.9000015258789,2.0,56.4000015258789,0.06988360539551808
2699,2005-06-01,59.29999923706055,60.099998474121094,59.099998474121094,60.099998474121094,2015000.0,-0.013311135729978885,1.5000023841880648,1.3333269755288104,82.75863996727242,75.38604096106313,-2.770746431323211,-4.785287717645772,-5.920217813066728,-1.923765771243005,11.502732600471315,1.0,3.5791268068220603,4.129999160766602,-1.0902447500300667,9.35024307156327,1.5198772053682674,6.740121116164936,-2.160872665842696,65.30611768259548,-11.644941059948493,2.6101219553983337,6,-2.1499996185302734,-6.69999885559082,-6.224998474121094,-3.3499984741210938,10.500003814697266,2,0.10961220739164834,2.333331214058422,60.099998474121094,1.4615362043264595,59.70000076293945,-1.599998474121108,57.9000015258789,0.10961220739164834
2700,2005-06-02,60.0,60.79999923706055,56.79999923706055,58.70000076293945,4024310.0,0.011804397503296649,1.7586228668919532,-1.6250005960470162,82.60871728563204,76.1637008778935,-2.84500149001839,-5.142504985892543,-6.524600085353185,-2.8260421661948953,11.017218983592183,4.0,3.5492746409963303,4.444999885559085,-1.0143135410509387,9.904313312169108,1.715343172254073,7.174656598864097,1.0,76.19048051552899,-3.997459651653955,2.7296567133050136,6,-2.8500003814697266,-7.399999618530273,-7.875,-5.0,11.099998474121094,3,0.08000005086263018,1.5000023841880648,59.29999923706055,2.333331214058422,60.099998474121094,1.4615362043264595,59.70000076293945,0.08000005086263018
2701,2005-06-03,60.0,60.9000015258789,59.70000076293945,59.9000015258789,2475550.0,0.0,-3.800003051757784,0.07692194831376156,80.95240344267587,76.69280246423013,-2.110681152217481,-4.855910641116495,-6.472143287288233,-2.9537289777789013,11.5733555665526,1.200000762939446,3.412688726710627,4.104999923706053,-1.5791329728694663,9.789132820281573,1.2629334754182935,6.947066371993813,0.9159999847412124,76.19048051552899,-3.8551224825036314,2.8420664482877602,6,-1.5,-6.299999237060547,-10.174999237060547,-6.899999618530273,9.800003051757812,4,0.09166666666666656,1.7586228668919532,60.0,1.5000023841880648,59.29999923706055,2.333331214058422,60.099998474121094,0.09166666666666656
2702,2005-06-06,58.9000015258789,60.0,58.5,59.9000015258789,2060950.0,-0.01833330790201837,1.5000063578449152,-10.000152590218256,69.90293994883847,76.10350333036502,-0.7089995087342729,-3.535509811871613,-5.302374369756578,-1.9060809298079207,11.951842176172722,1.5,3.4030058184635905,2.7500013351440344,-2.995660575540782,8.495663245828851,-0.12282962019837385,5.622832290486443,2.0,50.00004541305427,-26.94861673028401,2.8728309553424074,6,-0.40000152587889914,-5.200000762939446,-9.075000762939446,-5.800001144409173,10.199996948242209,0,0.12224103160810174,-3.800003051757784,60.0,1.7586228668919532,60.0,1.5000023841880648,59.29999923706055,0.12224103160810174
2703,2005-06-07,58.4000015258789,59.9000015258789,58.099998474121094,58.599998474121094,3009420.0,-0.008488964126432408,-3.499990463293198,0.1999969482421946,66.66669021419887,75.60492825366386,0.06426318128408326,-2.8010804447218263,-4.7208564940795625,-1.4890144684418516,12.283874538637818,1.8000030517578054,3.455045776419084,2.0100011825561452,-3.6879761510905524,7.707978516202843,-0.8389874842672,4.8589898493794905,2.5,39.02442428341872,-34.12627712591864,2.848988666823349,6,0.14999771118164773,-3.950000762939446,-8.75000095367431,-5.300001144409173,8.900001525878913,1,0.13527399519635575,1.5000063578449152,58.9000015258789,-3.800003051757784,60.0,1.7586228668919532,60.0,0.13527399519635575
2704,2005-06-08,58.29999923706055,59.0,58.099998474121094,58.70000076293945,2061290.0,-0.0017123679144774862,-1.2499952316466079,2.0000381475546707,70.58825289365546,76.07845096560268,0.4638744539663193,-2.3157521845370823,-4.571055564009711,-1.5037067303791645,12.082094635746499,0.9000015258789062,3.3094997188854762,1.589999008178708,-3.7541172824789513,6.9341152988363675,-1.0820591371501251,4.262057153507541,2.518002243041984,36.58534542994877,-35.22606352545436,2.67205814532883,6,0.6000003814697266,-3.25,-8.649998664855957,-5.19999885559082,9.700000762939453,2,0.1389365762404553,-3.499990463293198,58.4000015258789,1.5000063578449152,58.9000015258789,-3.800003051757784,60.0,0.1389365762404553
2705,2005-06-09,57.599998474121094,58.70000076293945,56.5,58.0,2226220.0,-0.012006874307032067,1.4444411477980756,1.0,67.28971029683345,75.87076305471444,1.5108809084720036,-1.213280527801821,-3.9218535101156817,-0.9220386997068175,11.443668619143628,2.200000762939453,3.1681194923522895,0.5949983596801758,-4.208717383838916,5.398714103199268,-1.8068595120793702,2.996856231439722,3.137642961120598,24.999956651182508,-47.73182414068257,2.401857871759545,6,1.1500015258789062,-1.7499980926513672,-8.02499771118164,-4.599998474121094,10.800003051757798,3,0.21180564063934848,-1.2499952316466079,58.29999923706055,-3.499990463293198,58.4000015258789,1.5000063578449152,58.9000015258789,0.21180564063934848
2706,2005-06-10,56.5,58.0,56.099998474121094,57.5,2124310.0,-0.019097196237171876,-1.1111092273131862,2.4999904632932157,50.0,73.11556592243146,2.6724404185663957,0.2126559066594993,-2.8703642222024754,0.08556025536626066,10.833106384614316,1.9000015258789062,3.110342475359076,-0.7050001144409208,-5.027998649108476,3.617998420226634,-2.8664993817747018,1.4564991528928601,4.068135777832026,10.256445368665894,-56.587782229706775,2.1614992673337774,6,2.049999237060547,-0.6499996185302734,-6.899999618530273,-3.6499996185302734,12.0,4,0.2584070526393114,1.4444411477980756,57.599998474121094,-1.2499952316466079,58.29999923706055,-3.499990463293198,58.4000015258789,0.2584070526393114
2707,2005-06-13,59.9000015258789,60.70000076293945,57.599998474121094,57.70000076293945,4915010.0,0.0601770181571486,-1.583329492153662,-2.200000762939446,62.9032312645262,70.40784281262587,-0.7780251616730567,-2.82829782912561,-6.261023947392779,-3.3193492164865077,10.872055630594286,4.200000762939453,3.2464220645431467,2.3750013351440344,-1.735511716559948,6.485514386848017,0.31974480929204674,4.430257860996022,-3.8000030517578054,82.60872089117902,15.779793603902135,2.055256525851991,6,-1.4000015258788991,-4.050001144409173,-9.725001335144036,-7.050001144409173,7.599998474121101,0,0.16527548036207929,-1.1111092273131862,56.5,1.4444411477980756,57.599998474121094,-1.2499952316466079,58.29999923706055,0.16527548036207929
2708,2005-06-14,59.0,60.099998474121094,58.79999923706055,59.9000015258789,4116760.0,-0.015025066827253242,1.0000058687856896,-0.4090914608031303,58.646614169163186,67.72872883505818,-0.056398456445599265,-1.683840911775249,-5.326484445477234,-2.386427675162942,11.57248449628921,1.2999992370605469,3.208368727283357,1.2649997711181626,-2.685363364047433,5.215362906283758,-0.7101817964646315,3.240181338700957,-2.9000015258789062,63.04348006365566,-2.960703598339286,1.9751815675827962,6,-0.5,-3.1499996185302734,-8.824999809265137,-6.149999618530273,9.300003051757812,1,0.17118641481561192,-1.583329492153662,59.9000015258789,-1.1111092273131862,56.5,1.4444411477980756,57.599998474121094,0.17118641481561192
2709,2005-06-15,59.099998474121094,59.4000015258789,57.9000015258789,58.9000015258789,2682740.0,0.0016948893918828922,2.74998569493989,-0.22221845462638187,60.305333063877875,65.25057503264104,-0.20981480162460997,-1.5232759931989648,-5.435203993038144,-2.4988951318410315,12.07161358283825,1.5,2.909339889424615,1.149998283386232,-2.5902519753119293,4.890248542084393,-0.7201268459628523,3.020123412735316,-2.9079999542236337,65.2173588541982,-0.7599849627040811,1.8701251293490817,6,-0.5999984741210938,-3.249998092651367,-9.274998664855957,-6.249998092651367,10.200004577636719,2,0.13874796597883776,1.0000058687856896,59.0,-1.583329492153662,59.9000015258789,-1.1111092273131862,56.5,0.13874796597883776
2710,2005-06-16,59.9000015258789,61.099998474121094,59.5,60.0,9609690.0,0.013536431005292116,-2.5555461365659307,-0.5000000000000178,58.064515136655366,62.707476331972096,-1.146009497673127,-1.967344876329669,-6.170335980322797,-3.348356398235076,13.041972193616742,2.0,2.4497705089784887,1.6600011825561438,-1.7038306615466254,5.023833026658913,-0.021914739495244362,3.341917104607532,-3.6178429611206013,76.00006103515611,12.992092659731092,1.6819159220513853,6,-1.3000030517578054,-4.000001907348626,-9.5250015258789,-7.050001144409173,10.0999984741211,3,0.13522534670757258,2.74998569493989,59.099998474121094,1.0000058687856896,59.0,-1.583329492153662,59.9000015258789,0.13522534670757258
2711,2005-06-17,60.20000076293945,60.79999923706055,59.70000076293945,60.5,4552040.0,0.00500833438094217,1.4444472701533089,3.0000381475545286,52.293577660575984,60.750880522165154,-1.5809040852085587,-1.8668799853233864,-6.426430947027356,-3.720522201650482,13.86417539850934,1.0999984741210938,2.075407178214043,1.6450004577636719,-1.1372551435816902,4.427256059109034,0.2538726570909873,3.0361282584363565,-3.725128601806645,74.28577968052456,14.67599591334244,1.3911278006726822,6,-1.6000022888183594,-4.250001907348633,-9.975000381469727,-7.350000381469727,9.799999237060547,4,0.13621263553185115,-2.5555461365659307,59.9000015258789,2.74998569493989,59.099998474121094,1.0000058687856896,59.0,0.13621263553185115
2712,2005-06-20,60.099998474121094,60.20000076293945,59.4000015258789,59.9000015258789,2864030.0,-0.0016611675672921766,2.9999809265864665,-0.6666581895400971,50.0,58.899026053920835,-1.4447078364563808,-1.5635082124466564,-6.263438385793776,-3.6844203110735805,14.259017225526332,0.799999237060554,1.634018961579649,1.3649982452392564,-1.3216348750873905,4.051631365565903,0.021681685075932933,2.70831480540258,-3.440121260468757,68.74997019764926,11.477827080064877,1.343316560163324,6,-1.5,-3.299999237060547,-9.52499771118164,-7.249998092651367,9.599998474121094,0,0.13976708384603254,1.4444472701533089,60.20000076293945,-2.5555461365659307,59.9000015258789,2.74998569493989,59.099998474121094,0.13976708384603254
2713,2005-06-21,59.599998474121094,60.5,59.29999923706055,60.29999923706055,3140670.0,-0.00831946776529946,1.1818150291823735,-3.5000572213319883,51.45630600518132,56.77325417742371,-0.8455008616861477,-0.8802383068787947,-5.711407042915255,-3.280617769905021,14.134830804043624,1.2000007629394531,1.2198270680658396,0.7199983596801758,-1.8128173415133588,3.2528140608737104,-0.546409490916588,1.9864062102769395,-2.7625164100500044,53.124955296473885,-3.0016080004199495,1.2664078505967673,6,-1.0,-2.3999996185302734,-8.724998474121094,-6.749998092651367,9.200004577636719,1,0.13255036456601865,2.9999809265864665,60.099998474121094,1.4444472701533089,60.20000076293945,-2.5555461365659307,59.9000015258789,0.13255036456601865
2714,2005-06-22,59.20000076293945,60.0,58.599998474121094,60.0,3045500.0,-0.0067113711648050245,2.5000071525641943,1.1428548073307503,46.00000534057413,54.407731404505995,-0.340186477616534,-0.2986559796788555,-5.25650561481487,-3.002474132908766,14.121433361856386,1.4000015258789062,1.0113155102276679,0.19500064849853516,-2.1224158476749935,2.512417144672064,-0.9637075995882327,1.353708896585303,-2.1920180424663656,24.000091552734375,-28.366249866198515,1.1587082480867645,6,-0.6000022888183594,-2.000001907348633,-7.975000381469727,-6.850000381469727,8.999996185302734,2,0.15371625289767166,1.1818150291823735,59.599998474121094,2.9999809265864665,60.099998474121094,1.4444472701533089,60.20000076293945,0.15371625289767166
2715,2005-06-23,58.79999923706055,59.70000076293945,58.5,59.29999923706055,2930520.0,-0.00675678244466027,-1.18182259552362,0.6250005960470162,44.230768525389166,53.7667056851048,0.2770732852736728,0.3060581134123552,-4.766431022052629,-2.747050286941615,14.088364448206104,1.2000007629394531,0.8557127566767022,-0.3250007629394531,-2.297309030834505,1.6473075049555987,-1.3111548968869826,0.6611533710080764,-1.6283358864415405,13.043449416268196,-34.80939896106766,0.9861541339475267,6,0.5499992370605469,-1.6000003814697266,-7.57499885559082,-7.099998474121094,10.700000762939453,3,0.17857149576422637,2.5000071525641943,59.20000076293945,1.1818150291823735,59.599998474121094,2.9999809265864665,60.099998474121094,0.17857149576422637
2716,2005-06-24,59.599998474121094,61.0,58.70000076293945,58.70000076293945,3794020.0,0.013605429378242606,-4.1111224139465685,-1.7999954223632812,53.46532933281367,52.718049914914516,-0.04128919564212907,-0.3795091271829989,-5.468427762602133,-3.6357515108470864,13.676489531456431,2.299999237060547,0.6875215209942027,0.3899986267089872,-1.505036568062124,2.2850338214800985,-0.5575189706765684,1.3375162240945428,-2.271201718562004,43.99993896484375,-3.4333634778036384,0.9475175973855555,6,-0.09999847412109375,-2.3999996185302734,-8.174997329711914,-7.899997711181641,7.900001525878906,4,0.17449667436476002,-1.18182259552362,58.79999923706055,2.5000071525641943,59.20000076293945,1.1818150291823735,59.599998474121094,0.17449667436476002
2717,2005-06-27,59.9000015258789,60.20000076293945,59.599998474121094,60.20000076293945,1943510.0,0.005033608379840349,3.0000254313797794,-0.33333333333334125,57.575750569892136,52.59906507055107,-0.3814005944831891,-0.6996308049474109,-5.6165647753497225,-4.034789521806701,12.65653977254508,0.6000022888183594,0.6140130878047572,0.6800016403198157,-1.2279873121783282,2.5879905928179596,-0.2739928359292563,1.6339961165688877,-2.420356701577326,56.000061035155966,7.193147065101783,0.9539944762490732,6,-0.40000152587889914,-2.700002670288079,-8.47500038146972,-8.35000038146972,9.5999984741211,0,0.16861432749308936,-4.1111224139465685,59.599998474121094,-1.18182259552362,58.79999923706055,2.5000071525641943,59.20000076293945,0.16861432749308936
2718,2005-06-28,64.30000305175781,65.69999694824219,60.29999923706055,60.5,9761370.0,0.07345578320190782,-1.5714246788845838,-12.666709052299332,71.12676150929752,53.80144600893104,-4.414797442446826,-5.026559562284461,-9.787874141956891,-8.502858812187533,11.898200005508567,5.799995422363288,0.9858290501221205,4.870002937316897,1.916252903932218,7.823752970701577,3.3931279206245577,6.346877954009237,-6.675544081463457,80.55563208500844,28.955126537616444,1.4768750166923414,6,-2.2000045776367188,-3.4500045776367188,-12.325002670288086,-13.300003051757812,3.7999954223632955,1,0.08398123857222362,3.0000254313797794,59.9000015258789,-4.1111224139465685,59.599998474121094,-1.18182259552362,58.79999923706055,0.08398123857222362
2719,2005-06-29,65.80000305175781,68.0,65.19999694824219,65.59999847412111,10239640.0,0.023328148192972575,-4.5999633791856445,0.052632741319559216,77.33333468966947,55.94242595926593,-5.436121249632947,-6.339665356365487,-11.082169853446075,-10.07886227506728,11.290290942167225,3.6999969482421875,0.9711761393864933,6.045002746582028,1.9439227553853229,10.146082737778734,3.994462750983672,8.095542742180385,-7.6910118027865835,76.84213738692435,20.973131555677277,2.0505399955983536,6,-2.5500030517578125,-3.8000030517578125,-13.075002670288086,-14.700002670288086,1.7999954223632955,2,0.04559270305261576,-1.5714246788845838,64.30000305175781,3.0000254313797794,59.9000015258789,-4.1111224139465685,59.599998474121094,0.04559270305261576
2720,2005-06-30,64.80000305175781,66.90000152587889,64.0,66.69999694824219,5827900.0,-0.015197567684205215,1.5217371113160545,-9.499752050353527,77.85234212027403,58.78228867701016,-4.099015984182451,-5.229755417964938,-9.845158945571917,-9.119937729014907,11.665781825115701,2.900001525878892,1.074010584471111,4.805002593994139,0.12290685102350096,9.487098336964777,2.4639547225088236,7.146050465479455,-5.89973110270428,65.59142784130366,3.7894562673859653,2.3410478714853182,6,-1.5500030517578125,-2.7500038146972656,-12.050003051757812,-13.700002670288086,1.1999969482421875,3,0.052469039141382234,-4.5999633791856445,65.80000305175781,-1.5714246788845838,64.30000305175781,3.0000254313797794,59.9000015258789,0.052469039141382234
2721,2005-07-01,65.5,66.09999847412111,62.5,64.80000305175781,3071140.0,0.010802421532034145,2.789484251272867,-0.36842062994908364,72.95080480701708,61.33237810001205,-4.434478529041769,-5.79362124032248,-10.308019526383305,-9.820632259341046,11.76304609444054,3.599998474121108,1.1866063162705274,5.229999542236328,-0.05995305052172739,10.51995213499439,2.5850232458573004,7.874975838615356,-5.871749806870753,70.23810064441123,10.610833489089082,2.6449762963790304,7,-2.25,-3.450000762939453,-12.324999809265137,-14.399999618530273,1.5,4,0.06106870229007644,1.5217371113160545,64.80000305175781,-4.5999633791856445,65.80000305175781,-1.5714246788845838,64.30000305175781,0.06106870229007644
2722,2005-07-05,66.09999847412111,66.5,64.90000152587889,66.0,3328030.0,0.009160282047650403,2.555546136565962,0.14285558583108296,79.83192253665156,64.48522438128651,-4.5749805792621245,-6.1414313679010775,-10.646125142557175,-10.427426761459941,12.499749359075265,1.599998474121108,1.3231084113259328,5.469998168945324,-0.3779357811885973,11.317932119079238,2.5460311938783633,8.393965144012284,-5.802008296442203,75.32465795297438,15.463224973326518,2.9239669750669575,7,-2.849998474121108,-4.049999237060561,-12.624998092651381,-14.899997711181655,0.0,1,0.0211800538305158,2.789484251272867,65.5,1.5217371113160545,64.80000305175781,-4.5999633791856445,65.80000305175781,0.0211800538305158
2723,2005-07-06,66.30000305175781,66.90000152587889,65.69999694824219,66.19999694824219,2826780.0,0.003025787931220769,-1.1818143986683054,1.0000762951093414,80.0,68.26300156566717,-4.16235928574681,-6.028316667193344,-10.589408345810867,-10.623553019071664,13.507577147873025,1.2000045776367045,1.562353423731146,5.275002670288089,-0.9909892483234444,11.540994588899622,2.1420067109823293,8.407998629593855,-5.38585208829322,69.09096457741477,9.49777141498869,3.1329959593057652,7,-3.0500030517578125,-4.250003814697266,-11.97500228881836,-14.250001907348633,-0.3000030517578125,2,0.04826541177900201,2.555546136565962,66.09999847412111,2.789484251272867,65.5,1.5217371113160545,64.80000305175781,0.04826541177900201
2724,2005-07-07,66.40000152587889,66.5,64.0,64.0,3257220.0,0.0015082725417525644,-1.0833320087865137,23.998550503509165,78.76105417948921,72.09969997167829,-3.5018937732946895,-5.787075493387974,-10.339188004367912,-10.727035887809407,14.277058835894115,2.5,1.8751261282333047,4.970001029968245,-1.5943703337035515,11.53437239364004,1.6878153481323466,8.252186711804143,-4.9189826394914675,88.6363675771652,29.833058364963556,3.2821856818358994,7,-3.0500011444091655,-4.350002288818345,-11.525001525878892,-13.800001144409165,0.9000015258789205,3,0.025602363090001745,-1.1818143986683054,66.30000305175781,2.555546136565962,66.09999847412111,2.789484251272867,65.5,0.025602363090001745
2725,2005-07-08,69.80000305175781,70.09999847412111,67.09999847412111,67.30000305175781,6312980.0,0.05120484108052015,-1.0689589855568329,1.041666004393263,83.3333289181761,75.41836659227413,-5.785902571976891,-8.67077511414466,-13.277765804390391,-14.105996207125742,15.70679948934543,3.699996948242216,2.334334849268288,7.760002326965335,0.4672065182066376,15.052798135724032,4.113604422585993,11.406400231344684,-7.797465676281384,96.05269101849407,37.58817599927975,3.646397904379347,7,-4.950004577636719,-6.700004577636712,-14.925003051757812,-17.200002670288086,-2.9000015258789205,4,-0.031518688845978526,-1.0833320087865137,66.40000152587889,-1.1818143986683054,66.30000305175781,2.555546136565962,66.09999847412111,-0.031518688845978526
2726,2005-07-11,71.0999984741211,74.9000015258789,69.5,71.5999984741211,9057260.0,0.018624575437329316,-1.9189221512435923,-0.2,85.25641370493705,78.49399582950133,-5.903934471414885,-9.297584991581019,-14.111060586319411,-15.380370840406187,17.378994605690725,5.400001525878906,2.9872094651583723,8.329997825622556,0.47121675931008156,16.18877889193503,4.400607292466319,12.259388358778793,-8.287714988780195,65.13759156147087,7.644714882202251,3.929390533156236,7,-3.499998092651367,-5.599998474121094,-16.224998474121094,-18.499998092651367,-5.499999999999986,0,-0.07172993788427984,-1.0689589855568329,69.80000305175781,-1.0833320087865137,66.40000152587889,-1.1818143986683054,66.30000305175781,-0.07172993788427984
2727,2005-07-12,69.80000305175781,70.09999847412111,68.5,69.90000152587889,6261430.0,-0.018284042901019926,5.400091554131073,0.19999694824215908,81.0975865052708,79.60186527349836,-3.4106026810114685,-7.607940958977636,-12.35951957943724,-14.073230947898566,18.649190007351514,2.5999984741210938,3.740625267667525,6.5350023269653335,-1.7956086520113388,14.865613305942006,2.369696837476994,10.700307816453666,-5.537193401552358,53.21102972313702,-4.634657225258685,4.165305489488334,7,-1.1000022888183594,-4.3000030517578125,-13.700002670288086,-17.200002670288086,-4.2000045776367045,1,-0.040114655148103195,-1.9189221512435923,71.0999984741211,-1.0689589855568329,69.80000305175781,-1.0833320087865137,66.40000152587889,-0.040114655148103195
2728,2005-07-13,69.09999847412111,70.0,68.69999694824219,69.80000305175781,3896750.0,-0.010028718438846451,1.3636451910472398,7.00015259021982,79.64071035598897,79.85824034753387,-2.188231091843818,-6.442798819011202,-11.280940956759629,-13.36209628615417,19.988028346852442,1.3000030517578125,4.377265826211328,5.32999782562257,-3.1354377267969227,13.795433378042055,1.0972800494128307,9.562715601832316,-3.560725798834838,46.78897027686312,-14.704361687298125,4.232717776209744,7,-0.39999771118165484,-3.599998474121108,-12.999998092651381,-16.49999809265138,-4.2999954223632955,2,-0.04341534104553624,5.400091554131073,69.80000305175781,-1.9189221512435923,71.0999984741211,-1.0689589855568329,69.80000305175781,-0.04341534104553624
2729,2005-07-14,67.30000305175781,70.09999847412111,66.59999847412111,69.40000152587889,4718130.0,-0.026049138380768833,1.0000043596635049,2.9999782018724996,73.48068044946,79.37250016188786,-0.17107489558155464,-4.212983161566676,-9.138048663099227,-11.542164079792045,21.52121300792613,3.5,4.970616815168157,3.120002174377447,-5.1858877914677635,11.425892140222665,-1.0329428085451582,7.272947157300052,7.599998474121094,8.433786991059666,-56.74312870422443,4.152944982922608,7,1.3999977111816406,-1.8000030517578125,-10.800003051757812,-14.700002670288086,-2.9000015258789205,3,-0.019316537783185983,1.3636451910472398,69.09999847412111,5.400091554131073,69.80000305175781,-1.9189221512435923,71.0999984741211,-0.019316537783185983
2730,2005-07-15,68.0,68.19999694824219,65.09999847412111,67.90000152587889,4912690.0,0.010401142890050785,11.400183108262704,-0.047618355609977625,73.33334746184772,79.41500490131348,-0.4128300781351868,-4.506062563291465,-9.534749414132676,-12.168453196175967,22.24023956398093,3.0999984741210795,5.019046859774264,3.414999198913577,-4.801615402661525,11.63161380048868,-0.6933081018739671,7.523306499701128,6.734001464843743,29.591843089872583,-36.68317889735599,4.10830730078755,7,1.4500007629394531,-2.5,-11.02500057220459,-15.399999618530273,-2.6999969482421875,4,-0.010294072768267437,1.0000043596635049,67.30000305175781,1.3636451910472398,69.09999847412111,5.400091554131073,69.80000305175781,-0.010294072768267437
2731,2005-07-18,68.40000152587889,69.59999847412111,68.30000305175781,69.0,2884580.0,0.005882375380571903,-2.2500071525983363,-6.000076295108773,73.48067486033142,78.7093107150557,-0.4003018712666915,-4.490471105715571,-9.649567557739651,-12.501252930149882,23.117966920667293,1.599998474121108,4.842571393099462,3.4050006866454936,-4.708011515936207,11.518012889227194,-0.6515054146453565,7.461506787936344,5.948639819335952,66.00006103515568,-1.5096262337500832,4.05650610129085,7,1.049999237060561,-2.900001525878892,-11.100001335144029,-15.800001144409165,-3.2000045776367045,0,-0.02192982407218924,11.400183108262704,68.0,1.0000043596635049,67.30000305175781,1.3636451910472398,69.09999847412111,-0.02192982407218924
2732,2005-07-19,68.5,69.59999847412111,67.80000305175781,69.59999847412111,2341710.0,0.001461965963308831,2.272723489551124,1.833335452614962,65.21739370806594,77.06679890484078,-0.13863751958346882,-4.1412184204427405,-9.476683498492832,-12.526398996400225,24.130376068310632,1.7999954223632955,4.74873463578983,3.0849990844726562,-4.828288380985839,10.998286549931159,-0.8716446482565914,7.041642817201904,5.478695630371092,68.00003051757784,2.052142892141603,3.956643732729251,7,0.9500007629394531,-2.25,-11.300000190734863,-15.899999618530273,-3.400001525878892,1,-0.04233578869896193,-2.2500071525983363,68.40000152587889,11.400183108262704,68.0,1.0000043596635049,67.30000305175781,-0.04233578869896193
2733,2005-07-20,67.5,68.19999694824219,67.0,68.09999847412111,3050220.0,-0.014598540145985384,2.000009536797734,0.545453914925203,56.39097183660919,74.58123420007635,1.172817156907982,-2.655155410478102,-8.203347196977873,-11.387942895992438,24.959239323998457,1.5,4.762245626139368,1.6899990081787166,-5.777235095563242,9.157233111920675,-2.0436180436922626,5.423616060049696,6.1235477441210975,48.00003051757784,-15.885326113887395,3.7336170518709775,7,2.5,-1.0999984741210938,-10.324999809265137,-14.899999618530273,-1.6999969482421875,2,-0.028148170753761415,2.272723489551124,68.5,-2.2500071525983363,68.40000152587889,11.400183108262704,68.0,-0.028148170753761415
2734,2005-07-21,68.30000305175781,69.0,67.40000152587889,68.19999694824219,2563760.0,0.011851897063078765,1.1333312988281439,-0.1666772630749042,63.358787962088286,72.36184076051104,0.7494892386772136,-2.88644313990838,-8.660277871960702,-12.110494271762676,26.286909108623245,1.599998474121108,4.670976582397699,2.0350019454956083,-4.820276998658258,8.890280889649475,-1.392637526581325,5.4626414175725415,4.982602721563282,71.11121283637121,7.134255327428107,3.4276394720769314,7,1.6999969482421875,-1.9000015258789062,-11.12500286102295,-15.700002670288086,-1.3000030517578125,3,-0.05124450722714746,2.000009536797734,67.5,2.272723489551124,68.5,-2.2500071525983363,68.40000152587889,-0.05124450722714746
2735,2005-07-22,69.30000305175781,69.40000152587889,68.30000305175781,68.5,2216790.0,0.014641287779185053,1.1999969482422217,7.999542264266097,64.17912232316309,70.01991949586949,-0.3675458421128184,-3.224813898652684,-9.292064389779497,-13.077536227941025,27.77839131077681,1.0999984741210795,4.595278883234272,2.5100017547607365,-3.493471179726086,8.513474689247559,-0.49173471248266765,5.511738222004148,3.655298429595277,88.4617077529361,24.23258657276962,3.0017364672434095,7,-1.7000045776367045,-2.6000022888183594,-12.12500286102295,-16.700002670288086,-1.4000015258789205,4,-0.07070708961180383,1.1333312988281439,68.30000305175781,2.000009536797734,67.5,2.272723489551124,68.5,-0.07070708961180383
2736,2005-07-25,70.0,70.09999847412111,69.40000152587889,70.0,3058280.0,0.010100965619285418,6.000076295108773,0.0,64.44445825899376,68.1695719129498,-1.3857087943010384,-3.2735567307884423,-9.633912378074719,-13.744960220120731,28.821892758176404,0.7999954223632955,4.5891204445407965,2.6899986267089844,-2.4275247062324468,7.807521959650423,0.1312369602382688,5.2487602931797,2.6410893610638055,96.77424118250707,32.54624786330551,2.558761666470718,7,-2.400001525878892,-3.299999237060547,-12.750000953674316,-17.350000381469727,-1.6999969482421875,0,-0.06714281354631702,1.1999969482422217,69.30000305175781,1.1333312988281439,68.30000305175781,2.000009536797734,67.5,-0.06714281354631702
2737,2005-07-26,70.0,70.09999847412111,69.59999847412111,69.90000152587889,1688620.0,0.0,2.33338419673934,100.0,63.909775730013266,66.4216902878414,-1.5135184202301133,-2.6120127760924987,-9.300617083520066,-13.684912411964902,29.921786320439814,0.5,4.135583068926806,2.1849987030029325,-1.698175811269067,6.068173217274932,0.24341144586693986,4.126585960138925,2.3394457255861028,96.77424118250707,31.791518578696696,1.9415872571359996,7,-2.400001525878892,-3.299999237060547,-12.725001335144043,-17.350000381469727,-1.1999969482421875,1,-0.06857147216796877,6.000076295108773,70.0,1.1999969482422217,69.30000305175781,1.1333312988281439,68.30000305175781,-0.06857147216796877
2738,2005-07-27,69.69999694824219,70.0,69.40000152587889,70.0,1574030.0,-0.004285757882254493,2.9999491378872825,-3.000076295109057,62.222212175277285,65.17074936848778,-1.2510124845072568,-1.9886732939711607,-8.705842244747139,-13.311625979739503,29.15534178368987,0.599998474121108,3.459889844274528,1.6149959564208984,-1.979311229627001,5.209303142468798,-0.1821576366030513,3.412149549444848,2.34987088728532,85.18511192616961,22.23627891815675,1.797153593023947,7,-2.0999984741210795,-2.9999961853027344,-11.999998092651367,-17.049997329711914,-0.5,2,-0.06599711155707721,2.33338419673934,70.0,6.000076295108773,70.0,1.1999969482422217,69.30000305175781,-0.06599711155707721
2739,2005-07-28,68.80000305175781,70.0,67.90000152587889,69.90000152587889,3233830.0,-0.012912395062982474,2.2307782596703136,3.6666242815726093,45.454539149251964,62.07310400042157,-0.129484097369712,-0.8984680874476965,-7.515457013263543,-12.379562626827102,27.55751282162554,2.099998474121108,2.8736046989066466,0.5650020599365178,-2.8748716238238075,4.004875743696843,-1.154934781943652,2.2849389018166875,2.9718700093134345,40.90921701496069,-17.11474459990999,1.7199368418801635,7,-0.2500038146972656,-2.1000022888183594,-10.900004386901855,-16.15000343322754,-0.100006103515625,3,-0.04360464922862162,2.9999491378872825,69.69999694824219,2.33338419673934,70.0,6.000076295108773,70.0,-0.04360464922862162
2740,2005-07-29,68.19999694824219,68.90000152587889,68.0,68.59999847412111,1828910.0,-0.008721018559610272,-1.250016689395999,0.36363825522442617,35.92231643335276,57.89995306409061,0.5608548952553605,-0.032340863301527634,-6.603477888467033,-11.736280039434945,26.51894758051339,0.900001525878892,2.314844252254744,-0.2050037384033203,-3.2426443938808376,2.832636917074197,-1.723824066142086,1.3138165893354454,3.305001129351055,13.636174477559615,-41.691517989557035,1.5188203277387593,7,0.3500022888183594,-1.4999961853027344,-10.29999828338623,-15.549997329711914,1.0,4,-0.017595263958045004,2.2307782596703136,68.80000305175781,2.9999491378872825,69.69999694824219,2.33338419673934,70.0,-0.017595263958045004
2741,2005-08-01,69.5,69.80000305175781,68.5,69.19999694824219,2673510.0,0.019061629177848705,1.8888662835054169,-0.7500047683533656,48.54367493752046,56.04731764514111,-0.633302790135474,-1.0722855725042848,-7.563522076183915,-12.953073504133272,26.280677999528624,1.600006103515625,1.9945536173445362,0.8949993133544893,-1.8499283753846498,3.6399270020936285,-0.47746453101508735,2.267463157724066,1.7487980934543543,72.72730425373985,16.42416838208368,1.3724638443695716,8,-0.9500007629394531,-2.6999988555908203,-11.225001335144043,-16.850000381469727,0.40000152587889204,0,-0.023021560778720973,-1.250016689395999,68.19999694824219,2.2307782596703136,68.80000305175781,2.9999491378872825,69.69999694824219,-0.023021560778720973
2742,2005-08-02,67.5,69.5,67.5,69.09999847412111,5052560.0,-0.02877697841726623,-1.5000023841880648,-5.333273994201766,43.10345394574573,54.57092676837851,1.3521196144008059,1.0940703467482678,-5.32361271721382,-10.856698336259662,25.752974195312,2.0,1.5716546238853368,-1.1750007629394474,-3.7146846760130927,1.3646831501341978,-2.44484271947627,0.0948411935973752,3.5028461086810267,0.0,-55.13107493469774,1.2698419565368195,8,1.25,-0.25,-9.15000057220459,-14.850000381469727,4.5,1,0.011851897063078765,1.8888662835054169,69.5,-1.250016689395999,68.19999694824219,2.2307782596703136,68.80000305175781,0.011851897063078765
2743,2005-08-03,69.5,69.59999847412111,67.59999847412111,68.30000305175781,5350570.0,0.029629629629629672,1.8571553133514407,-0.749998807905961,59.32201855623445,54.12239683439474,-0.3736375275326935,-0.6892395801282021,-7.061964381047346,-12.73334438800125,25.095984078681887,2.099998474121108,1.1471539630165353,0.6649993896484432,-1.6367383468700467,2.966737126166933,-0.48586947861079466,1.815868257907681,1.2667322032986306,80.0,18.178730208001383,1.1508688682592423,8,-0.7000007629394531,-1.8999996185302734,-11.15000057220459,-16.850000381469727,4.400001525878906,2,-0.01007189853585877,-1.5000023841880648,67.5,1.8888662835054169,69.5,-1.250016689395999,68.19999694824219,-0.01007189853585877
2744,2005-08-04,68.09999847412111,69.09999847412111,67.30000305175781,69.0,2678910.0,-0.02014390684717826,2.272723489551124,-0.7500031789224606,50.39999365234768,52.59138253763748,1.1119424218993856,0.8902975930403585,-5.41118803715883,-11.212087408358371,25.191226634335205,2.1999969482421875,0.9373048196426339,-0.8200019836425696,-2.852992625105827,1.2129886578206879,-1.8364973043741912,0.19649333708905203,2.4400643800104262,31.99981689453182,-32.4979565227068,1.0164953207316265,8,0.6000022888183452,0.6000022888183452,-6.625000000000014,-13.149999618530288,5.400001525878892,3,0.016152694548724478,1.8571553133514407,69.5,-1.5000023841880648,67.5,1.8888662835054169,69.5,0.016152694548724478
2745,2005-08-05,67.59999847412111,68.59999847412111,67.5,68.30000305175781,2063530.0,-0.0073421440705319085,-1.444436909252776,0.7777815453736243,46.82538625304884,50.63370787031027,1.5035516082351563,1.2827976977218327,-4.651381477598278,-10.592508420886972,24.295555489347112,1.099998474121108,0.9447077270789634,-1.2100017547607251,-3.280241591800703,0.8602380822792526,-2.245121673280707,-0.17488183624074338,2.7224618048100098,11.999816894531818,-50.14714072488414,1.0351199185199877,8,1.1000022888183452,1.1000022888183452,-4.974998474121108,-11.499998092651381,4.5999984741210795,4,0.016272167144237182,2.272723489551124,68.09999847412111,1.8571553133514407,69.5,-1.5000023841880648,67.5,0.016272167144237182
2746,2005-08-08,66.0,68.09999847412111,65.69999694824219,67.59999847412111,3017650.0,-0.023668617015333626,-1.1818150291823863,2.2856971586141417,41.13475561057856,48.103150079261965,2.767514082551969,2.615209860091298,-2.8531687991780075,-8.865053734146095,22.0625667585704,2.4000015258789205,0.7406113941544845,-2.5550003051757812,-4.692854702755199,-0.41714590759636394,-3.62392750396549,-1.4860731063860726,4.113561806738716,7.692382932855457,-51.495322120948636,1.0689271987897055,8,1.8499984741210938,2.700000762939453,-3.3500003814697266,-9.899999618530273,5.099998474121094,0,0.04848480224609375,-1.444436909252776,67.59999847412111,2.272723489551124,68.09999847412111,1.8571553133514407,69.5,0.04848480224609375
2747,2005-08-09,67.0,67.80000305175781,66.09999847412111,66.19999694824219,1844600.0,0.015151515151515138,-2.400009155273506,-0.5000023841880603,48.22695112211571,46.54812107335513,1.449658955064237,1.4700556503364623,-3.6972759933852757,-9.754439332750103,20.14141147242151,1.8000030517578125,0.4524578252510594,-1.4150001525878935,-3.57616431379671,0.7461640086209229,-2.4955822331922946,-0.3344180719834924,2.913019273434017,33.333398541807966,-26.142998335866963,1.080582080604405,8,0.8499984741210938,2.450000762939453,-4.350000381469727,-10.899999618530273,6.400001525878906,1,0.04328360486386407,-1.1818150291823863,66.0,-1.444436909252776,67.59999847412111,2.272723489551124,68.09999847412111,0.04328360486386407
2748,2005-08-10,66.09999847412111,67.69999694824219,65.40000152587889,67.69999694824219,2791540.0,-0.013432858595207375,1.8749970197649368,-1.9999904632931977,42.25350750554881,46.192450890721446,1.9951045760938655,2.249093113568293,-2.6615206807800433,-8.733563493888113,18.17933188949988,2.2999954223632955,0.05901884938522528,-2.16500167846678,-4.5325678325514644,0.2025644756179048,-3.348784755509115,-0.9812186014244446,3.6204999673403933,18.918852043236644,-37.47122400502357,1.1837830770423405,8,1.5000038146972514,3.350002288818345,-3.4499988555908345,-9.999998092651381,4.400001525878892,2,0.08925872408588353,-2.400009155273506,67.0,-1.1818150291823863,66.0,-1.444436909252776,67.59999847412111,0.08925872408588353
2749,2005-08-11,66.0,66.5,65.59999847412111,66.40000152587889,1700380.0,-0.001512836254606853,2.0000127156898424,0.2500011920940257,37.59397633626234,46.37819087993361,1.8507834542617019,2.3681197071410622,-2.3983411496521043,-8.528012201856114,17.005171090834807,0.900001525878892,-0.35682636443644355,-2.200000000000003,-4.743930278183484,0.3439302781834783,-3.4719651390917363,-0.9280348609082694,3.535678442767889,18.749970197649468,-32.195970300217176,1.2719651390917406,8,1.6000022888183594,3.450000762939453,-3.3500003814697266,-9.899999618530273,1.0,3,0.11969699281634716,1.8749970197649368,66.09999847412111,-2.400009155273506,67.0,-1.1818150291823863,66.0,0.11969699281634716
2750,2005-08-12,67.30000305175781,67.40000152587889,64.90000152587889,65.80000305175781,2425230.0,0.01969701593572437,1.9411817504555697,-3.749985694939957,40.28778715869459,45.46087001561964,0.45783715082862386,1.0677287839399554,-3.539259124825186,-9.696267488181249,16.333040479023264,2.5,-0.7249738064915903,-0.864997100830081,-3.439589790402408,1.7095955887422463,-2.1522934456162517,0.42229924395608975,2.0582481922642017,75.00011920940301,28.618030298009998,1.2872963447861672,8,-0.0500030517578125,2.5999984741210938,-4.600003242492676,-11.200002670288086,-0.5,4,0.09212476474145204,2.0000127156898424,66.0,1.8749970197649368,66.09999847412111,-2.400009155273506,67.0,0.09212476474145204
2751,2005-08-15,66.90000152587889,67.69999694824219,66.59999847412111,67.19999694824219,1491250.0,-0.005943558807438576,-1.44443690925279,-0.19999694824219696,39.16085259220486,45.022803198559544,0.5031558415148538,1.4225258308194668,-2.981540585382092,-9.187860689468472,15.332472583293145,1.0999984741210795,-0.789095528034494,-1.1899986267089986,-3.8225079993848254,1.4425107459668283,-2.506253313046912,0.12625605962891484,2.19075473505454,68.96548095414703,27.76144931708683,1.3162546863379156,8,0.34999847412110796,3.000000000000014,-2.9250030517577983,-9.750001907348611,-1.0,0,0.07922265024632469,1.9411817504555697,67.30000305175781,2.0000127156898424,66.0,1.8749970197649368,66.09999847412111,0.07922265024632469
2752,2005-08-16,65.59999847412111,66.90000152587889,65.19999694824219,66.69999694824219,2398940.0,-0.019432033215349143,1.266661241347063,3.666717530072768,36.601321529887045,42.49828130674315,1.682202080127695,2.6289141988317652,-1.5002132219218964,-7.771540809248634,14.481117074543453,1.7000045776367045,-0.7309631783306543,-2.345001602172843,-5.193066859712047,0.5030636553663612,-3.7690342309424523,-0.9209689734032338,3.239312502709055,24.99993188029549,-10.201228877684102,1.4240326287696055,8,1.400001525878892,1.900001525878892,0.9500017166137553,-6.049997329711928,0.3000030517577841,1,0.08384146536481563,-1.44443690925279,66.90000152587889,1.9411817504555697,67.30000305175781,2.0000127156898424,66.0,0.08384146536481563
2753,2005-08-17,65.59999847412111,66.19999694824219,65.19999694824219,65.69999694824219,1601640.0,0.0,-1.2222184546263721,0.09090782985038255,38.88888594545312,41.21926933931043,1.196649377305718,2.613255427072957,-1.2990314351600745,-7.646059535009492,13.898229553372538,1.0,-0.9480532920300675,-2.2500015258788864,-5.281416577930841,0.7814135261730684,-3.7657090519048637,-0.734293999852909,3.0029539356519734,24.99993188029549,-9.08762225255147,1.5157075260259742,8,1.150001525878892,1.900001525878892,1.5000019073486186,-4.949996948242202,1.400001525878892,2,0.11890248831080186,1.266661241347063,65.59999847412111,-1.44443690925279,66.90000152587889,1.9411817504555697,67.30000305175781,0.11890248831080186
2754,2005-08-18,64.80000305175781,65.0,64.0,64.59999847412111,2227090.0,-0.012195052453833344,2.3333418104599266,-2.0000762951096256,38.35619015369566,40.278247550493404,1.6531605289900853,3.3071547862433874,-0.2997784442121514,-6.739928010803965,13.267515037632819,1.599998474121108,-0.9724766520398589,-2.8749969482421847,-6.188049140065175,0.4380552435808056,-4.531523044153673,-1.2184708523306966,3.580772304981622,21.621721935145967,-14.430978780073385,1.656526095911494,8,1.2499961853027344,2.2499961853027344,2.299997329711914,-4.150001525878906,1.5,3,0.08796291172531912,-1.2222184546263721,65.59999847412111,1.266661241347063,65.59999847412111,-1.44443690925279,66.90000152587889,0.08796291172531912
2755,2005-08-19,64.40000152587889,65.5,64.19999694824219,64.59999847412111,1879520.0,-0.006172862762975906,-3.3332994252581254,-0.9999618539006518,31.386873102049492,39.19514949399017,1.7338384299513336,3.500722186517166,0.32150742635630536,-6.281343613432483,12.395744299118604,1.3000030517578125,-1.4171448519803107,-3.029998397827157,-6.555006042816942,0.49500924716263484,-4.792502220322049,-1.2674945753322646,3.630311802321387,10.8108609675726,-19.75167074026715,1.7625038224948943,8,1.5000000000000142,2.649997711181655,2.6999988555908345,-2.999999999999986,0.6999969482422159,4,0.040372646157101455,2.3333418104599266,64.80000305175781,-1.2222184546263721,65.59999847412111,1.266661241347063,65.59999847412111,0.040372646157101455
2756,2005-08-22,65.30000305175781,65.5,64.30000305175781,64.30000305175781,1865760.0,0.013975178642150476,-1.399993896484375,-5.000076295108773,41.26985760892471,38.42213910363562,0.8091957699874399,2.3510967507556444,-0.306727590626366,-7.108950483608567,11.286514123875728,1.1999969482421875,-1.63803358241762,-1.8949970245361385,-5.323959196160857,1.5339651470885798,-3.6094781103484905,-0.18051593872378646,2.40788521018645,44.82766785316865,9.96960197166301,1.7144810858123585,8,0.5499954223632812,1.7499961853027344,2.174997329711914,-3.3000030517578125,-1.4000015258789134,0,0.02297090244867328,-3.3332994252581254,64.40000152587889,2.3333418104599266,64.80000305175781,-1.2222184546263721,65.59999847412111,0.02297090244867328
2757,2005-08-23,65.19999694824219,66.09999847412111,65.0,65.19999694824219,1633640.0,-0.001531486965419604,-4.5000762951095545,0.0,29.906550719016195,37.05025501624311,0.7007068544618562,2.1850914089534683,-0.04012280210895369,-6.926815964380879,9.995055643875709,1.099998474121108,-1.7889785911975196,-1.7550029754638672,-5.025588756656433,1.5155828057286982,-3.3902958660601428,-0.1197100848675916,2.211260252746527,54.54539149251971,24.3483331158521,1.635292890596282,8,0.6500015258789062,1.8500022888183594,2.275003433227539,-2.399995803833008,0.100006103515625,1,0.010736267030693192,-1.399993896484375,65.30000305175781,-3.3332994252581254,64.40000152587889,2.3333418104599266,64.80000305175781,0.010736267030693192
2758,2005-08-24,65.09999847412111,66.30000305175781,65.0,65.09999847412111,1938120.0,-0.001533719000024858,-12.000228885326603,0.0,34.042568733473104,36.655654171488756,0.7196128943155173,2.0267102636834835,0.25776144817515956,-6.726872937668503,8.688036552648972,1.3000030517578125,-1.7262515434396448,-1.6250015258788864,-4.7253409415189935,1.4753378897612208,-3.175171233698933,-0.07483181805883987,2.038358150788511,47.82595715603148,17.119284017463052,1.5501697078200527,8,0.7499999999999858,1.950000762939439,2.7500019073486186,-2.2999973297119283,0.3000030517577841,2,0.012288833648372632,-4.5000762951095545,65.19999694824219,-1.399993896484375,65.30000305175781,-3.3332994252581254,64.40000152587889,0.012288833648372632
2759,2005-08-25,65.80000305175781,67.09999847412111,65.5,66.90000152587889,2063280.0,0.010752758741076951,1.1333421495673897,-100.0,40.62503725284964,36.693126404172645,-0.013124913330116783,1.149357612410995,-0.235367005835883,-7.344201845981743,8.032961681076042,2.0,-1.8515570642860695,-0.7749969482421903,-3.739967100830711,2.1899732043463302,-2.2574820245364577,0.7074881280520771,-1.8000030517578125,55.17259522926291,21.18671764361227,1.4824850762942616,8,0.04999542236328125,1.2499961853027344,2.3999977111816406,-3.000001907348633,-0.5,3,0.018237034841750432,-12.000228885326603,65.09999847412111,-4.5000762951095545,65.19999694824219,-1.399993896484375,65.30000305175781,0.018237034841750432
2760,2005-08-26,67.0,67.5,66.19999694824219,66.90000152587889,3561370.0,0.018237034841750432,1.3636451910472398,-0.09090782985040839,55.43477539755727,38.5013400492118,-1.408244521299622,-0.15299365410729138,-1.2360688588130841,-8.42177156401852,7.419859864759648,1.6999969482421875,-1.77992228853536,0.4849998474121122,-2.388673331517893,3.3586730263421174,-0.9518367420528904,1.9218364368771148,-2.9380000305175713,84.3749850988246,45.11902679353656,1.436836589465004,8,-1.25,0.049999237060546875,1.2000007629394531,-4.19999885559082,1.3000030517578125,4,-0.010447715645405808,1.1333421495673897,65.80000305175781,-12.000228885326603,65.09999847412111,-4.5000762951095545,65.19999694824219,-0.010447715645405808
2761,2005-08-29,67.90000152587889,68.19999694824219,66.30000305175781,66.80000305175781,2388300.0,0.013432858595207264,1.235300981505334,11.000152590217262,54.94505586636667,40.5395327532651,-2.404318394250893,-1.2427241665988191,-1.9318795116606964,-9.20564319609953,6.600249572301592,1.899993896484375,-1.6037309382895444,1.465001296997059,-1.1348162379279358,4.064818831922047,0.16509252953456155,2.7649100644595563,-3.700481555175756,90.6251341105782,48.528951353855206,1.2999087674624952,8,-1.8000030517577983,-0.8500022888183452,-0.7500019073486186,-5.100000381469712,-0.7000045776367045,0,-0.04123715742024858,1.3636451910472398,67.0,1.1333421495673897,65.80000305175781,-12.000228885326603,65.09999847412111,-0.04123715742024858
2762,2005-08-30,68.30000305175781,68.5,66.80000305175781,67.59999847412111,3043870.0,0.0058910385403521115,2.0909078298503943,0.6363686805984181,62.79070386374977,43.195290299742496,-2.6608656208272663,-1.6650884041382596,-2.1156082724638736,-9.47642953942372,6.263388715362639,1.6999969482421875,-1.5479753559215084,1.825002670288086,-0.8667979027388526,4.5168032433150245,0.47910238377461667,3.170902956801555,-3.8604544624023305,94.28580147879464,47.223051610244895,1.345900286513471,8,-2.0500030517578125,-1.2500038146972656,-1.150003433227539,-5.500001907348633,-4.400001525878913,1,-0.06442168856924635,1.235300981505334,67.90000152587889,1.3636451910472398,67.0,1.1333421495673897,65.80000305175781,-0.06442168856924635
2763,2005-08-31,68.80000305175781,68.80000305175781,67.90000152587889,68.40000152587889,2981920.0,0.007320643889592526,3.499990463293287,0.5714270144194933,65.55554613656594,46.21744096450586,-2.9717169508250123,-2.340202694552204,-2.372947427243375,-9.84618850513337,5.927712124387402,0.9000015258789205,-1.4242324254291816,2.3600025177001953,-0.18011844841497293,4.900123483815371,1.089942034642604,3.6300630007577865,-4.035618349550774,100.0,47.31703367794539,1.2700604830575866,8,-2.3000030517578125,-1.8000030517578125,-1.650003433227539,-5.950002670288086,-4.600006103515625,2,-0.050872090766725275,2.0909078298503943,68.30000305175781,1.235300981505334,67.90000152587889,1.3636451910472398,67.0,-0.050872090766725275
2764,2005-09-01,69.19999694824219,69.90000152587889,69.09999847412111,69.69999694824219,2402720.0,0.005813864516596823,-1.2857329700272595,-1.2499952316465635,61.728348548155566,49.588716014073206,-2.9971136886262855,-2.79696388402958,-2.5077342788706005,-10.109099747702686,5.9148664373835285,1.0999984741210795,-1.1182757499966272,2.7049964904785213,-0.026862571733715868,5.436855552690766,1.3390669593724027,4.07092602158464,-4.032050411080064,81.08098076776389,29.93127754223059,1.3659295311061213,9,-2.099994659423828,-2.1999969482421875,-2.049997329711914,-5.499996185302734,-3.2999954223632955,3,-0.05491323106857193,3.499990463293287,68.80000305175781,2.0909078298503943,68.30000305175781,1.235300981505334,67.90000152587889,-0.05491323106857193
2765,2005-09-02,68.69999694824219,69.40000152587889,68.40000152587889,69.40000152587889,1365190.0,-0.007225433844657125,1.8571241730336525,1.400009155273409,60.97557571658128,51.77824024825727,-2.0372534768927864,-2.3297783307785807,-1.7299740653123763,-9.454372349479272,5.726619859442933,1.0,-0.8589645907173491,2.149996566772458,-0.7165067228498287,5.016499856394745,0.7167449219613218,3.5832482115835944,-2.96420381243405,66.66652538152313,17.036321400487935,1.433251644811143,9,-1.2499961853027344,-1.7499961853027344,-1.0749969482421875,-4.599996566772461,-4.5,4,-0.04949045192892643,-1.2857329700272595,69.19999694824219,3.499990463293287,68.80000305175781,2.0909078298503943,68.30000305175781,-0.04949045192892643
2766,2005-09-06,69.19999694824219,69.19999694824219,68.5,69.0,1972100.0,0.007278020701757759,6.0000762951094835,-0.2857080576778513,74.32430899866264,56.71354672377354,-2.1521869545431116,-2.7170554307471946,-1.9664673064533105,-9.796763343049804,6.398197859344274,0.6999969482421875,-0.48909315286459787,2.4899967193603487,-0.5960662683849307,5.576059707105628,0.9469652254877161,4.033028213232981,-2.964498805625553,77.41919605830864,23.654194432854418,1.5430314938726393,9,-1.7499961853027344,-2.2499961853027344,-1.5749969482421875,-5.099996566772461,-6.1999969482421875,1,-0.013005692719286088,1.8571241730336525,68.69999694824219,-1.2857329700272595,69.19999694824219,3.499990463293287,68.80000305175781,-0.013005692719286088
2767,2005-09-07,69.90000152587889,69.90000152587889,68.69999694824219,69.0,2378180.0,0.010115673533342306,1.6666723180604943,4.500076295109412,76.5432087137037,61.43584005491027,-2.363981902506282,-3.3609786496956957,-2.399069547051184,-10.309537620941512,7.2348605073504615,1.2000045776367045,0.07214472947428874,3.0450012207031136,-0.3549828534287087,6.444985294834943,1.3450091836372025,4.744993257769025,-3.2247629772707853,100.0,40.83679672939266,1.6999920370659136,9,-2.200000762939439,-2.950000762939439,-2.2250013351440288,-5.8000011444091655,-8.800003051757798,2,-0.038626674087225754,6.0000762951094835,69.19999694824219,1.8571241730336525,68.69999694824219,-1.2857329700272595,69.19999694824219,-0.038626674087225754
2768,2005-09-08,72.0,72.5999984741211,69.80000305175781,70.09999847412111,7056370.0,0.03004289596966081,-1.2400031738378108,2.1111092273132037,88.29781880692619,66.73281578314099,-3.7797679321990074,-5.266306688337892,-4.343597163492035,-12.197016591367372,8.345274343211976,2.7999954223632812,0.48085466376862485,4.849999618530276,0.7700104856696584,8.929988751390901,2.8100050520999673,6.889994184960585,-4.937789894119405,85.71431166462615,20.901730340537725,2.039994566430312,9,-2.6000022888183594,-3.700000762939453,-4.0,-7.899999618530273,-10.299999237060547,3,-0.1124999788072375,1.6666723180604943,69.90000152587889,6.0000762951094835,69.19999694824219,1.8571241730336525,68.69999694824219,-0.1124999788072375
2769,2005-09-09,73.9000015258789,74.69999694824219,72.19999694824219,72.30000305175781,4998940.0,0.02638891008165145,-1.7777612946157988,0.842103783775108,93.57794504880721,70.970945744391,-4.928207254344372,-6.897766058251278,-6.1112010573135365,-13.89364668996776,9.757101788174403,2.6999969482421875,1.1223563568960486,6.355001068115229,1.3247872575095556,11.385214878720902,3.8398941628123993,8.870107973418058,-6.062501048444645,87.30165073575273,15.011390261121122,2.5151069053028356,9,-3.4000015258789062,-4.5500030517578125,-5.7000017166137695,-9.80000114440918,-12.400001525878906,4,-0.13125851660828303,-1.2400031738378108,72.0,1.6666723180604943,69.90000152587889,6.0000762951094835,69.19999694824219,-0.13125851660828303
2770,2005-09-12,73.5,76.0999984741211,72.30000305175781,74.30000305175781,4301390.0,-0.005412740427871765,-1.3749994039529838,-0.5000023841880648,89.42302754649168,74.80183148662711,-3.9216174864219653,-6.3342192670213535,-5.548482278592672,-13.271374468623826,11.438005614414418,3.7999954223632812,1.7404009313955413,5.644999694824222,-0.04283570637907985,11.332835096027523,2.801081994222571,8.488917395425872,-4.564500087236468,65.78948689299872,-9.562566131319002,2.8439177006016507,9,-2.049999237060547,-3.450000762939453,-4.799999237060547,-8.049999237060547,-13.799999237060547,0,-0.1034013397839606,-1.7777612946157988,73.9000015258789,-1.2400031738378108,72.0,1.6666723180604943,69.90000152587889,-0.1034013397839606
2771,2005-09-13,72.19999694824219,73.80000305175781,71.9000015258789,73.69999694824219,3030320.0,-0.017687116350446397,1.235279862133343,1.8749928474699118,80.17239791743954,76.73313082592597,-2.176385434662663,-4.8662925761726115,-4.120079692157418,-11.760790523580056,12.961986100867717,1.9000015258789062,2.25598562461343,4.079996871948239,-1.9065136739911708,10.06650741788765,1.0867415989785343,7.073252144917944,-1.9748872944342963,47.29728754460359,-29.419033619723706,2.9932552729697046,9,-0.1999969482421875,-2.1499977111816406,-3.4999961853027344,-6.749996185302734,-11.39999771118164,1,-0.11080332878317067,-1.3749994039529838,73.5,-1.7777612946157988,73.9000015258789,-1.2400031738378108,72.0,-0.11080332878317067
2772,2005-09-14,71.0999984741211,72.5,70.80000305175781,72.4000015258789,3551940.0,-0.015235436573628247,1.26666259765625,0.866668701171875,73.80951227605313,77.65023817475787,-0.7123501350155834,-3.5132470032764047,-2.9211591449453636,-10.448082850964909,14.28199418722782,1.6999969482421875,2.5237481880256922,2.704998397827154,-3.299376285074004,8.709373080728312,-0.29718894362342496,5.707185739277733,5.0,20.634862967497543,-57.26826674331694,3.0021873414505795,9,1.1500015258789062,-1.0499992370605469,-2.8249988555908203,-5.599998474121094,-11.39999771118164,2,-0.11392403161681253,1.235279862133343,72.19999694824219,-1.3749994039529838,73.5,-1.7777612946157988,73.9000015258789,-0.11392403161681253
2773,2005-09-15,73.4000015258789,73.80000305175781,71.30000305175781,72.0,4725520.0,0.03234884811699357,1.27272254377356,-1.076921722595866,76.7605493807029,79.3204827117076,-2.5604857327561916,-5.479888324758832,-5.099922060139619,-12.526229716744666,15.815224548643409,2.7000045776367188,2.819365739993316,4.615001296997065,-1.63329027588793,10.86329286988206,1.4908555105545673,7.739147083439562,2.593997039794928,49.05661735386458,-30.41137841329214,3.124145786442499,9,-1.1500015258789062,-3.3500022888183594,-4.750001907348633,-7.900001525878906,-13.900001525878906,3,-0.1675749699735518,1.26666259765625,71.0999984741211,1.235279862133343,72.19999694824219,-1.3749994039529838,73.5,-0.1675749699735518
2774,2005-09-16,70.5,71.5,69.90000152587889,71.19999694824219,6556120.0,-0.039509556751936015,1.4615303355752183,-0.4999972752192086,61.00628297072138,79.32389462883427,0.6071636600577222,-2.24612203539877,-2.1131027027401643,-9.375871730736094,16.54776387584568,3.500000000000014,2.9626237914066706,1.429999923706049,-4.567929095314327,7.4279289427264175,-1.5689645858041388,4.428964433216237,5.390118655395511,9.677399507288744,-66.31255809407625,2.998964509510185,9,1.7999992370605469,-0.4500007629394531,-1.9749984741210938,-5.0,-9.900001525878906,4,-0.12482268421362475,1.27272254377356,73.4000015258789,1.26666259765625,71.0999984741211,1.235279862133343,72.19999694824219,-0.12482268421362475
2775,2005-09-19,67.0,71.0999984741211,66.30000305175781,70.9000015258789,7450310.0,-0.049645390070921946,1.2325583871087935,5.5714550408719345,47.567564446706264,76.35092301195023,4.292010259204844,1.537477872330868,1.3252258376755321,-5.61139163418688,16.95948937426582,4.799995422363281,2.959611681137588,-2.200000000000003,-7.8758025392832565,3.475802539283258,-5.037901269641637,0.6379012696416311,8.650513970214845,9.333292643229168,-62.128368771263794,2.83790126964163,9,4.200000762939453,3.049999237060547,1.5250015258789062,-1.5,-5.200000762939453,0,-0.08208955223880599,1.4615303355752183,70.5,1.27272254377356,73.4000015258789,1.26666259765625,71.0999984741211,-0.08208955223880599
2776,2005-09-20,66.80000305175781,68.90000152587889,66.59999847412111,66.90000152587889,4035500.0,-0.002985029078241608,-8.199871828128032,0.025640624358100432,45.90164002771596,72.9463042690627,4.599447391360471,1.9558925675804772,1.4180466625664252,-5.154972772585609,17.39346503022732,2.300003051757784,2.980787767302047,-2.474996948242193,-7.970593230505244,3.020599334020851,-5.222795089373719,0.27280119288933236,8.289480263349617,6.666666666666667,-59.350543267401314,2.747798141131523,9,4.399997711181641,3.2499961853027344,1.7749977111816406,-1.3000030517578125,-3.8000030517578125,1,-0.10628745455770638,1.2325583871087935,67.0,1.4615303355752183,70.5,1.27272254377356,73.4000015258789,-0.10628745455770638
2777,2005-09-21,65.90000152587889,67.0,64.59999847412111,67.0,4898180.0,-0.013473076119196903,3.363645191047214,11.000152590220672,42.245987123053915,67.82943408196577,5.444976717310311,3.0683410150676735,2.2401133790951775,-4.005969684840139,18.15794227594935,2.400001525878892,3.027541243290216,-3.409998703002941,-8.804302957867947,1.9843055518620645,-6.107150830435444,-0.7128465755704383,8.662112973427554,14.130460923006721,-45.62233703660951,2.6971521274325028,9,4.449996948242202,4.149997711181655,2.674999237060561,-0.40000152587889204,-7.300003051757798,2,-0.07739001776525878,-8.199871828128032,66.80000305175781,1.2325583871087935,67.0,1.4615303355752183,70.5,-0.07739001776525878
2778,2005-09-22,65.90000152587889,66.19999694824219,65.0,65.19999694824219,2778230.0,0.0,-1.1818156597007885,-0.6363686805984017,40.9836243271649,61.985620668449954,5.016203046972649,3.3005702022157806,2.1831384151468853,-3.7911647007274496,19.080260680730486,1.1999969482421875,2.9257316870121457,-3.4499988555908345,-8.723366670065687,1.8233689588840178,-6.086682762828261,-0.8133149483534083,7.865143691412726,18.840619772068752,-36.63571292011993,2.6366839072374297,9,4.449996948242202,4.149997711181655,1.349998474121108,-0.40000152587889204,-5.700000762939439,3,-0.09408195173568701,3.363645191047214,65.90000152587889,-8.199871828128032,66.80000305175781,1.2325583871087935,67.0,-0.09408195173568701
2779,2005-09-23,67.0,67.09999847412111,66.09999847412111,66.40000152587889,2454790.0,0.016691933970428563,1.5000143051965122,0.8571350720973445,45.50265575461942,57.10557935824193,3.167618026084085,2.4191110643370735,1.0958004655240074,-4.678957966025045,19.85119122421379,1.199996948242216,2.7475161940960504,-2.4100002288818416,-7.538618789677798,2.718618331914115,-4.97430950927982,0.15430905151613672,6.031933477837981,36.92310039813688,-16.429805478120308,2.564309280397975,9,2.200000762939453,3.049999237060547,0.125,-1.5,-4.700000762939453,4,-0.11194029850746268,-1.1818156597007885,65.90000152587889,3.363645191047214,65.90000152587889,-8.199871828128032,66.80000305175781,-0.11194029850746268
2780,2005-09-26,66.30000305175781,67.5,65.80000305175781,67.5,2573420.0,-0.010447715645405808,1.8333354526149817,-1.9999999999999527,42.40839536708162,52.90957907486883,3.0607618515026616,3.2295582626238826,1.778018498769768,-3.7958160728827863,20.502713734603596,1.6999969482421875,2.1895507953724405,-3.0749973297119197,-8.281823642145682,2.131828982721842,-5.678410485928808,-0.4715841734950317,6.057375625782825,39.534962119195825,-10.328668648530183,2.603413156216884,9,2.8999977111816406,3.849994659423828,0.24999618530273438,-0.8000030517578125,-1.100006103515625,0,-0.08597291576573451,1.5000143051965122,67.0,-1.1818156597007885,65.90000152587889,3.363645191047214,65.90000152587889,-0.08597291576573451
2781,2005-09-27,65.09999847412111,66.0,64.80000305175781,65.80000305175781,2554150.0,-0.018099615722489637,1.1818156597007885,0.5833386315374423,37.75509806882966,48.903533051844,3.517634889722217,4.436499762646051,2.933038223030465,-2.4321556529849104,20.82098883124615,1.5,1.2588607363797024,-4.135001754760722,-9.650252572298115,1.3802490627766701,-6.892627163529426,-1.377376345992019,6.636789787145972,17.241370238536923,-25.19473298226758,2.757625408768698,9,4.100002288818345,5.100002288818345,1.3750019073486186,0.40000152587889204,3.800003051757784,1,-0.05069123370828332,1.8333354526149817,66.30000305175781,1.5000143051965122,67.0,-1.1818156597007885,65.90000152587889,-0.05069123370828332
2782,2005-09-28,63.9000015258789,65.5,62.0,65.19999694824219,5911290.0,-0.01843313327755669,2.6842075675502035,1.8571241730335843,28.34225537086806,43.5237226063068,4.010671905370451,5.575834020725559,4.069955015369381,-1.08339958463052,21.37428069912996,3.5,0.33192209417316576,-5.114998626708989,-11.116848355182178,0.8868511017641936,-8.115923490945583,-2.114073762472394,7.265843552416506,34.545482288707255,-2.3164071281091054,3.0009248642365924,9,2.849998474121101,5.149997711181648,2.549997329711921,1.5999984741211009,5.499999999999993,2,-0.014084530585095623,1.1818156597007885,65.09999847412111,1.8333354526149817,66.30000305175781,1.5000143051965122,67.0,-0.014084530585095623
2783,2005-09-29,65.30000305175781,65.5,63.099998474121094,63.9000015258789,2517680.0,0.021909256532833155,1.6666751437932599,-1.07692804281866,26.373636508068984,39.6756507771232,1.498430510166017,4.110947291349461,2.6540788185677684,-2.3217973759274173,21.797530207830185,2.4000015258789062,-0.46206720322682315,-3.539997100830078,-9.768081717787041,2.6880875161268847,-6.654039409308567,-0.4259547923515896,4.949257518708052,60.00005548650568,28.299079653714116,3.1140423084784823,9,1.2499961853027344,3.7499961853027344,1.1499958038330078,0.1999969482421875,4.1999969482421875,3,-0.10260343437237196,2.6842075675502035,63.9000015258789,1.1818156597007885,65.09999847412111,1.8333354526149817,66.30000305175781,-0.10260343437237196
2784,2005-09-30,65.40000152587889,66.80000305175781,64.80000305175781,65.80000305175781,3142410.0,0.0015313701293677706,-1.5000023841880648,-0.28571506422309195,27.374307866928035,37.431955601592286,0.6693027819617896,3.912248985175623,2.5132499279429084,-2.2308258920863153,21.471036929322953,2.0,-1.1704473607974393,-3.2499988555908317,-9.661007891522132,3.161010180340469,-6.455503373556482,-0.0444943376251814,4.02433298754039,61.8182095614344,33.00696633512297,3.2055045179656516,9,0.049999237060561086,3.649997711181655,1.0499973297119283,0.849998474121108,3.699996948242216,4,-0.07951071317455227,1.6666751437932599,65.30000305175781,2.6842075675502035,63.9000015258789,1.1818156597007885,65.09999847412111,-0.07951071317455227
2785,2005-10-03,65.30000305175781,65.90000152587889,65.09999847412111,65.5,1738700.0,-0.001529028620611106,-1.6666497126290942,0.49999046329319785,29.341331864103566,35.59192136119091,0.5618853739263585,3.9468239204742304,2.5381762387165026,-1.935306739594246,21.62746587599591,0.8000030517577841,-2.2262268561452174,-3.179997634887698,-9.763420350624031,3.403425080848642,-6.471708992755865,0.11171372298046833,3.3818980103195457,68.7500198682023,40.53071200563167,3.2917113578681687,10,-0.5500030517578125,3.7499961853027344,1.1499958038330078,1.0999984741210938,3.0,0,-0.04594186331537253,-1.5000023841880648,65.40000152587889,1.6666751437932599,65.30000305175781,2.6842075675502035,63.9000015258789,-0.04594186331537253
2786,2005-10-04,68.30000305175781,69.59999847412111,64.69999694824219,65.59999847412111,7087890.0,0.04594180489734678,-1.177774763701104,-13.50022888532838,42.47312996756687,35.61715945502568,-2.461853718187058,0.9232784990964547,-0.5261499342922065,-4.733129949828175,21.83644806702425,4.9000015258789205,-2.8078317009027103,-0.13499794006347088,-6.709997074552334,6.440001194425399,-3.4224975073079094,3.1525016271809676,-6.3000030517578125,82.89479363989436,51.49714763867085,3.287499567244434,10,-2.5000038146972656,0.7499961853027344,-1.900003433227539,-1.9000015258789062,0.5,1,-0.045388081478802245,-1.6666497126290942,65.30000305175781,-1.5000023841880648,65.40000152587889,1.6666751437932599,65.30000305175781,-0.045388081478802245
2787,2005-10-05,67.19999694824219,68.69999694824219,66.80000305175781,68.69999694824219,2945320.0,-0.01610550592043225,1.5333251953125,-0.555554613656596,32.18389645421729,34.639411913587054,-1.2941437276098782,1.9084846289247253,0.4954215628457064,-3.451258148397031,21.687712253133434,1.899993896484375,-2.9092237720133625,-1.10000381469726,-7.659206620477207,5.459198991082687,-4.379605217587226,2.1795975881927063,-5.0479969787597625,63.07689960186285,32.51208388348418,3.2796014028899725,10,-1.3999977111816406,1.8500022888183594,-0.6249980926513672,-0.4999961853027344,2.5,2,0.025297688316058276,-1.177774763701104,68.30000305175781,-1.6666497126290942,65.30000305175781,-1.5000023841880648,65.40000152587889,0.025297688316058276
2788,2005-10-06,63.9000015258789,67.09999847412111,63.20000076293945,66.80000305175781,4143390.0,-0.04910707696765171,1.228574978583143,1.9333343505859422,31.460673675710368,33.079191682597155,1.8911963603168473,4.817531688793942,3.6866904667447002,-0.0074972851840939825,20.275900791590434,3.9999961853027344,-3.0501959313154003,-3.994999313354505,-10.592437764319165,2.6024391376101477,-7.293718538836835,-0.6962800878721751,-1.5990415863036986,10.937515832489296,-21.349490892325264,3.2987192254823263,10,1.8999977111816477,5.149997711181648,2.7499980926513743,2.799999237060554,6.099998474121101,3,0.08607198542511063,1.5333251953125,67.19999694824219,-1.177774763701104,68.30000305175781,-1.6666497126290942,65.30000305175781,0.08607198542511063
2789,2005-10-07,64.19999694824219,65.09999847412111,63.0,64.30000305175781,2278540.0,0.0046947639311369915,1.4705908752277357,0.03448484513652654,40.41094243984011,32.85725246845922,1.2876632350302657,3.9564239912448897,3.3082267258800897,-0.16052327280158352,18.12016303008369,2.099998474121108,-3.0402226492583964,-3.210003662109372,-9.35967953050897,2.9396722062902327,-6.284841596309178,-0.13516572790956616,-1.7530562379760681,18.181776146576848,-16.30610831548498,3.0748379341998016,10,1.6000022888183594,4.850002288818359,2.5500030517578125,2.5000038146972656,5.600006103515625,4,0.08255456859337018,1.228574978583143,63.9000015258789,1.5333251953125,67.19999694824219,-1.177774763701104,68.30000305175781,0.08255456859337018
2790,2005-10-10,65.90000152587889,66.69999694824219,64.90000152587889,65.5,3178240.0,0.02647982334029142,-1.2499964237178807,-3.9997711321329064,47.20496394044518,33.90723756530539,-0.530875812040577,1.7474455089581227,1.567233134142299,-1.6910038929901674,15.239391118367717,2.5,-2.965580788614105,-1.1299991607666158,-6.596489306509554,4.336490984976322,-3.863244233638085,1.6032459121048532,-3.30999966033567,43.93942721729299,5.687286726742229,2.7332450728714686,10,-0.10000228881834516,3.149997711181655,1.1499996185302876,0.7999992370605611,5.7999954223632955,0,0.04855837441802757,1.4705908752277357,64.19999694824219,1.228574978583143,63.9000015258789,1.5333251953125,67.19999694824219,0.04855837441802757
2791,2005-10-11,64.19999694824219,66.59999847412111,64.0,66.59999847412111,2811550.0,-0.025796730474567764,1.1666640175730139,-5.99998092658668,44.97040111199548,35.754809314319544,1.1488519011114846,2.9696348464786837,3.1637399954692853,0.1735536201236414,12.60680009600203,2.599998474121108,-3.1219126055908504,-2.4300037384033146,-7.456711434690831,2.596703957884202,-4.94335758654708,0.08335010974045076,-1.4697951505274105,21.052589310810994,-19.414242525864417,2.5133538481437587,10,2.1000022888183594,4.850002288818359,3.0000038146972656,2.5000038146972656,9.800003051757812,1,0.0638630264549862,-1.2499964237178807,65.90000152587889,1.4705908752277357,64.19999694824219,1.228574978583143,63.9000015258789,0.0638630264549862
2792,2005-10-12,63.0,65.09999847412111,63.0,64.59999847412111,3121720.0,-0.018691542138383865,-1.6250005960470106,0.666665607029213,41.98894538575448,37.489843634062375,2.46721159048829,3.7225427815776015,4.3086371015122324,1.4912815917166995,10.719499883710299,2.099998474121108,-3.1977588226934017,-3.225000762939459,-8.03589913083566,1.5858976049567488,-5.630449946887566,-0.8195515789913586,-0.13240226875709737,0.0,-41.41775554650184,2.405449183948103,10,3.299999237060547,6.049999237060547,4.200000762939453,3.700000762939453,10.300003051757812,2,0.09206354050409216,1.1666640175730139,64.19999694824219,-1.2499964237178807,65.90000152587889,1.4705908752277357,64.19999694824219,0.09206354050409216
2793,2005-10-13,61.099998474121094,63.5,59.0,63.5,5770170.0,-0.03015875437903026,2.7499976158157247,1.5000023841880514,34.391531614956975,38.26953516162114,4.144642701800734,4.905309255417592,6.065848719876598,3.495967511438664,8.741240073283619,4.5,-3.1226559599011097,-4.510002136230469,-8.540361621649964,-0.47964265081097324,-6.5251818789402165,-2.494822393520721,8.500000000000014,27.272718265174078,-14.105778078428955,2.015179742709746,10,3.200000762939453,6.450000762939453,6.225002288818359,5.700002670288086,11.700004577636719,3,0.1407528426987379,-1.6250005960470106,63.0,1.1666640175730139,64.19999694824219,-1.2499964237178807,65.90000152587889,0.1407528426987379
2794,2005-10-14,61.70000076293945,62.29999923706055,58.20000076293945,61.4000015258789,6098860.0,0.009820004972217689,4.466678534643897,-0.1249996026359571,37.765955827850874,39.205604490926405,3.3129979780502765,3.8074394689229507,5.372217722719839,3.0052013771444024,7.620741714907964,4.099998474121094,-2.7343690228828876,-3.4699998855590763,-7.15958819408678,0.21958842296862713,-5.314794039822928,-1.6252057312952246,7.687997741699235,41.17648906774591,-0.4172242128267314,1.8447941542638522,10,2.1999988555908274,5.44999885559082,7.149997711181641,5.549999237060547,9.60000228881836,4,0.1345218660361185,2.7499976158157247,61.099998474121094,-1.6250005960470106,63.0,1.1666640175730139,64.19999694824219,0.1345218660361185
2795,2005-10-17,61.5,62.599998474121094,61.0,61.70000076293945,2310030.0,-0.0032415034111245022,-1.666662428116844,-0.6666709052299474,39.887646469348226,38.91832854667989,3.260118347370252,3.7674249695884754,5.490454290390289,3.3191744193786406,8.237403299509035,1.5999984741210938,-2.416029041621016,-3.395000648498538,-7.3224894965245255,0.5324881995274495,-5.358745072511525,-1.4312562244855442,7.440478594970713,39.285715907609756,-5.1658155367106815,1.9637444240129929,10,1.9499988555908203,5.649999618530273,8.424999237060547,6.100000381469727,9.5,0,0.1349593992155742,4.466678534643897,61.70000076293945,2.7499976158157247,61.099998474121094,-1.6250005960470106,63.0,0.1349593992155742
2796,2005-10-18,59.70000076293945,61.5,58.0,61.5,3134410.0,-0.029268280277407244,2.8888905372155667,8.999961853172863,38.58695776115483,39.62977980300628,4.148138511853517,5.278888281475901,7.237668007767013,5.199885373987954,9.144228145172443,3.5,-2.1821162554989257,-4.839999771118158,-9.291091632991709,-0.38890790924461527,-7.0655457020549335,-2.6144538401813833,8.810858718750012,23.943677863253235,-20.861981755009317,2.225545930936772,10,2.849998474121101,6.200000762939453,11.049999237060547,9.599998474121094,11.60000228881836,1,0.2010049586590974,-1.666662428116844,61.5,4.466678534643897,61.70000076293945,2.7499976158157247,61.099998474121094,0.2010049586590974
2797,2005-10-19,60.79999923706055,61.099998474121094,57.0,59.4000015258789,5546480.0,0.018425434841936372,3.1000062942624935,-0.7777768358768231,37.569051807586675,40.30848848432587,2.2851353128985323,3.981345689504579,6.06433984817005,4.159073600659468,10.300676236230801,4.099998474121094,-1.995891446411747,-3.4850011825561467,-8.185405307622375,1.2154029425100816,-5.835203245089261,-1.1347991200230325,7.0802086757275475,58.461526724008415,14.93435083243974,2.350202062533115,10,1.0499992370605469,4.600002288818359,10.225000381469727,8.5,10.500003814697266,2,0.21710527843055316,2.8888905372155667,59.70000076293945,-1.666662428116844,61.5,4.466678534643897,61.70000076293945,0.21710527843055316
2798,2005-10-20,59.70000076293945,61.70000076293945,59.20000076293945,61.4000015258789,3000420.0,-0.018092080393491083,1.173913764593295,-1.214288244446189,35.07853382228028,39.71599863793033,3.047150992536622,4.841253464838289,7.105728837357773,5.306076390241785,11.424799076299438,2.5,-2.3458016312141936,-4.274999618530273,-9.331262806330528,0.7812635692699814,-6.803131212430401,-1.746868024630146,7.3097905168256005,48.21431247556209,6.711632290649298,2.528131593900128,10,2.1499977111816406,5.700000762939453,11.44999885559082,9.599998474121094,10.299999237060547,3,0.2278057305697887,3.1000062942624935,60.79999923706055,2.8888905372155667,59.70000076293945,-1.666662428116844,61.5,0.2278057305697887
2799,2005-10-21,59.5,60.4000015258789,58.79999923706055,60.4000015258789,2943440.0,-0.0033500964888364404,2.5555546136566334,0.5294124246878101,34.895828987162346,38.348316976454456,2.8053588200324526,4.69107762680963,7.246811431327984,5.56516937785301,12.96837371984591,1.6000022888183523,-2.4560722977084097,-4.100000381469727,-9.321414658272332,1.1214138953328856,-6.710707519871036,-1.489293243068424,6.709007977383848,44.64286930707368,6.314700662954685,2.610707138401305,10,2.299999237060554,4.75,11.649999618530273,10.549999237060547,11.699996948242188,4,0.22352946305475307,1.173913764593295,59.70000076293945,3.1000062942624935,60.79999923706055,2.8888905372155667,59.70000076293945,0.22352946305475307
2800,2005-10-24,60.599998474121094,60.70000076293945,59.599998474121094,60.29999923706055,2475380.0,0.018487369312959467,3.3999755861237633,-0.33333192048489224,27.74565543543548,36.434456345725565,0.9772621032515616,3.3119598471526146,6.0575527057903145,4.520082465516538,14.371497382791599,1.2000007629394531,-2.2924175370611124,-2.7150016784667983,-7.938139229237166,2.5081358723035763,-5.326570453851986,-0.10343290308161102,4.872288865072051,76.59569978175065,42.09124294981475,2.611568775385186,10,0.45000076293946023,3.450000762939453,10.575000762939453,9.450000762939453,10.900001525878906,0,0.17656773675012705,2.5555546136566334,59.5,1.173913764593295,59.70000076293945,3.1000062942624935,60.79999923706055,0.17656773675012705
2801,2005-10-25,61.79999923706055,62.099998474121094,60.099998474121094,60.4000015258789,2898920.0,0.019801993286384434,1.0000038147045416,4.666670905229987,34.48276315659662,35.600436098041364,-0.6693716877337152,1.9521426535527908,4.793290669751059,3.382528683277826,15.594773202661989,2.0,-2.3700634136644823,-1.3500009536743178,-6.54412814180381,3.8441262344551745,-3.9470645477390605,1.247062640390432,2.994505114997139,94.11766025847199,60.61556555812355,2.597063594064747,10,-1.5499992370605469,1.500000000000007,8.825000762939453,8.25,9.299999237060547,1,0.14886732809896785,3.3999755861237633,60.599998474121094,2.5555546136566334,59.5,1.173913764593295,59.70000076293945,0.14886732809896785
2802,2005-10-26,63.0,65.0,61.70000076293945,62.5,4498120.0,0.019417488313168585,-2.1428586998775665,0.35714344102604445,47.05881912953116,37.00791248854961,-2.089059360207976,0.7180749770776345,3.5835572149872235,2.270150660247083,15.390767059458232,3.299999237060547,-2.691819860915224,-0.10500011444091939,-5.28734960879774,5.077349379915908,-2.696174861619326,2.4861746327374945,-6.0,67.74193945337856,30.089071459438493,2.5911747471784126,10,-2.0,0.299999237060554,7.625,7.049999237060547,8.199996948242188,2,0.13174608018663192,1.0000038147045416,61.79999923706055,3.3999755861237633,60.599998474121094,2.5555546136566334,59.5,0.13174608018663192
2803,2005-10-27,58.599998474121094,63.599998474121094,58.20000076293945,63.20000076293945,5965940.0,-0.06984129406156991,1.0,-9.200004577636719,35.56702105318627,36.76358640247576,2.1445454898490652,4.838463065842369,7.922496979864917,6.741062269534794,15.51273255244535,5.399997711181641,-2.980819496187898,-4.170001411437987,-9.614497302370793,1.2744944794948196,-6.892249356904387,-1.44775346597158,-1.4399984741210972,5.882319942061474,-32.81935922511208,2.7222479454664037,10,2.4000015258789062,4.70000076293946,11.600000381469727,11.450000762939453,12.800003051757812,3,0.21672363324796473,-2.1428586998775665,63.0,1.0000038147045416,61.79999923706055,3.3999755861237633,60.599998474121094,0.21672363324796473
2804,2005-10-28,60.20000076293945,60.20000076293945,58.0,59.5,2740800.0,0.02730379403550587,5.2857096146615,-0.1521740031827828,35.23316389890387,36.246421672426386,0.3457515426768438,2.9817933358939896,6.304556324502386,5.2235906439701125,16.278075281156823,2.200000762939453,-3.096468687135406,-2.3099990844726577,-7.722227541174405,3.1022293722290897,-5.016113312823535,0.39611514387821956,-2.8832007629394596,31.428582327706472,-6.337481648938272,2.7061142283508755,10,0.7999992370605469,3.099998474121101,9.999998092651367,9.849998474121094,11.89999771118164,4,0.16279068293789223,1.0,58.599998474121094,-2.1428586998775665,63.0,1.0000038147045416,61.79999923706055,0.16279068293789223
2805,2005-10-31,62.29999923706055,63.29999923706055,60.79999923706055,61.29999923706055,4218480.0,0.0348836951413114,-1.5,1.4285698715538335,45.17767097056157,36.97872314013824,-1.8202520677753427,0.6804029376738541,4.223547016953489,3.2303491056644305,16.694016199896158,3.0999984741210938,-2.8381732277475322,-0.06000041961669922,-5.310524430607515,5.1905235913741095,-2.6852624251121,2.5652615858787087,-4.829535237060554,61.42856052943638,20.658214119180982,2.625262005495405,10,-1.2999992370605469,1.000000000000007,7.325000762939453,7.75,10.700000762939453,0,0.1428571078679448,5.2857096146615,60.20000076293945,1.0,58.599998474121094,-2.1428586998775665,63.0,0.1428571078679448
2806,2005-11-01,65.19999694824219,66.5,63.4000015258789,63.70000076293945,6533790.0,0.04654892049270698,-1.952387007471363,1.4999961853027344,55.14017941910365,38.93107065252902,-4.311421622002811,-2.596891333847033,1.3476140364170135,0.47261933224312713,16.878045410654842,4.200000762939453,-2.623248335836493,2.994997596740724,-1.6672687087985736,7.657263902280029,0.6638644439710788,5.3261307495103765,-7.578942228242198,84.70584644990808,37.17643279339741,2.331133152769651,11,-2.9499969482421875,-1.8999977111816335,4.475002288818359,4.850002288818359,9.0,1,0.09662581819994487,-1.5,62.29999923706055,5.2857096146615,60.20000076293945,1.0,58.599998474121094,0.09662581819994487
2807,2005-11-02,68.90000152587889,69.5,67.40000152587889,68.0,7448560.0,0.05674853912299849,1.0000000000000135,0.6000025431379685,66.81034808776826,42.4568277931388,-7.53387745650096,-6.496062169103297,-2.2816112826264003,-3.116445959332907,17.340175998471373,4.3000030517578125,-2.346671637940581,6.61000194549559,1.521769782467132,11.698234108524048,4.065885863981364,9.154118027009822,-10.923788994678901,94.78262196416428,42.84473872854723,2.5441160815142294,11,-5.150001525878892,-5.600002288818338,0.7999992370605611,1.1499977111816548,9.799995422363295,2,0.0319302888174231,-1.952387007471363,65.19999694824219,-1.5,62.29999923706055,5.2857096146615,60.20000076293945,0.0319302888174231
2808,2005-11-03,69.40000152587889,71.0,68.5,70.0,5515130.0,0.007256893888633709,-1.0833320087865137,-0.6666638409698055,66.66666666666666,45.986920868639274,-7.2786625053698515,-6.917555749954985,-2.700338922444601,-3.487102461906886,18.18910955686262,2.5,-1.847625514339832,6.835001945495591,0.8626881474046968,12.807315743586486,3.848845046450151,9.821158844541038,-10.7323617465509,87.69231942983762,32.97244491392266,2.986156899045447,11,-4.900001525878892,-5.400001525878892,-1.5000019073486186,-0.35000228881834516,5.199996948242202,3,0.025936532893188646,1.0000000000000135,68.90000152587889,-1.952387007471363,65.19999694824219,-1.5,62.29999923706055,0.025936532893188646
2809,2005-11-04,69.5,69.90000152587889,67.5,69.19999694824219,3146970.0,0.0014409001717934355,3.363614925787297,-0.5000063578449331,67.3913043478261,50.39199297001601,-6.4938885581713635,-6.956812002107014,-2.7387940777115887,-3.457459522129554,18.904301660665148,2.400001525878892,-1.3619817951573054,6.670000267028811,-0.033369510821927406,13.373370044879557,3.318315378103435,10.02168515595418,-9.845771403018247,85.29411874702912,27.439584689134747,3.351684888925372,11,-5.0,-5.5,-1.7000007629394531,-0.4500007629394531,0.599998474121108,4,0.027338151451494985,-1.0833320087865137,69.40000152587889,1.0000000000000135,68.90000152587889,-1.952387007471363,65.19999694824219,0.027338151451494985
2810,2005-11-07,69.09999847412111,70.09999847412111,68.80000305175781,70.0,3055450.0,-0.005755417638545257,1.363631319401542,-2.9999745689435464,71.7592516553754,54.53382502543589,-5.320915041383017,-6.6455010245164345,-2.3193138026782805,-2.941600194178335,20.300990932411477,1.2999954223632955,-0.6751563787473671,6.10999889373781,-1.039797047118995,13.259794834594622,2.5351009233094004,9.684896864166213,-8.538108164897892,74.99997490330263,12.324879749271219,3.5748979704284056,11,-4.599998474121108,-5.099998474121108,-1.849998474121108,-0.049999237060561086,0.900001525878892,0,0.043415341045536016,3.363614925787297,69.5,-1.0833320087865137,69.40000152587889,1.0000000000000135,68.90000152587889,0.043415341045536016
2811,2005-11-08,68.30000305175781,69.40000152587889,68.0,69.30000305175781,2486060.0,-0.01157735803225679,1.3333418104599581,1.1111092273132037,67.60564338811753,56.81680549861215,-3.9134744518803757,-5.821042121921103,-1.537748216432334,-2.0340128252421152,21.352134119507085,1.400001525878892,0.0792913672676363,5.105003166198728,-2.416328675742278,12.626335008139733,1.3443372452282176,8.86566908716923,-6.903063967272452,25.000052981929223,-36.629695923730644,3.7606659209705033,11,-3.8000030517578125,-4.3000030517578125,-1.400003433227539,0.7499961853027344,3.399993896484375,1,0.06881400788050507,1.363631319401542,69.09999847412111,3.363614925787297,69.5,-1.0833320087865137,69.40000152587889,0.06881400788050507
2812,2005-11-09,68.80000305175781,69.30000305175781,68.0,68.59999847412111,2498160.0,0.007320643889592526,1.166663487764405,-0.20000457763670454,71.98068104690769,60.862767720136745,-3.916035967591185,-6.181152037560786,-2.063643209792616,-2.420824356951414,22.107126881124007,1.3000030517578125,0.9501451517605801,5.315003013610841,-2.61104450449497,13.241050531716652,1.351979254557932,9.278026772663743,-6.634819094031279,37.1429443359375,-25.102142646070924,3.9630237590529047,11,-4.3000030517578125,-4.8000030517578125,-1.3750038146972656,0.24999618530273438,0.7999954223632955,2,0.07848827989763296,1.3333418104599581,68.30000305175781,1.363631319401542,69.09999847412111,3.363614925787297,69.5,0.07848827989763296
2813,2005-11-10,69.69999694824219,69.80000305175781,68.69999694824219,69.19999694824219,2190070.0,0.013081306054700592,2.1428197750457754,2.4999427808508354,73.83177536774406,65.15150232778565,-3.437390051162012,-6.749891279904006,-2.9957269511454854,-3.1932636784956827,21.755671484937,1.100006103515625,1.675997060545221,5.78499698638916,-2.520303089635604,14.090297062413917,1.632346948376778,9.937647024401542,-6.828027707133778,84.6153168988249,19.31155362623221,4.152650038012379,11,-3.799997329711914,-5.6999969482421875,-2.2749977111816406,-0.6499977111816406,-3.0,3,0.1291248263135969,1.166663487764405,68.80000305175781,1.3333418104599581,68.30000305175781,1.363631319401542,69.09999847412111,0.1291248263135969
2814,2005-11-11,70.0,70.19999694824219,69.59999847412111,70.0,1489280.0,0.004304204661308431,2.0000381475546707,0.0,72.81553937415998,68.22237659485214,-2.459740521129561,-6.741855228505841,-3.3378903808602587,-3.3562858700221057,21.21980688102815,0.5999984741210795,2.093153489525207,5.670000076293945,-2.9911296551973265,14.33112980778521,1.3394352105483165,10.000564942039581,-6.477788298180265,90.90921701496057,25.91706905504249,4.330564865745633,11,-2.799999237060547,-6.0,-2.575000762939453,-0.9500007629394531,-4.099998474121108,4,0.06571426391601554,2.1428197750457754,69.69999694824219,1.166663487764405,68.80000305175781,1.3333418104599581,68.30000305175781,0.06571426391601554
2815,2005-11-14,69.80000305175781,71.0,69.0,69.80000305175781,3252330.0,-0.0028570992606026246,-1.4999904632932155,0.0,70.40817855746405,69.91882094355886,-1.211376523726031,-6.206363960931718,-3.1671280877003483,-3.0126934934452834,20.865410740381655,2.0,3.200556908701472,5.055002975463864,-3.8277370142363054,13.937742965164034,0.6136329806137724,9.49637297031395,-5.679568286083651,60.000101725260414,-1.2538382634174141,4.441369994850085,11,-0.6000022888183594,-5.8000030517578125,-2.3750038146972656,-0.7500038146972656,-3.100006103515625,0,0.004297928499241488,2.0000381475546707,70.0,2.1428197750457754,69.69999694824219,1.166663487764405,68.80000305175781,0.004297928499241488
2816,2005-11-15,71.69999694824219,72.0,69.80000305175781,69.90000152587889,4260640.0,0.027220541739453763,-1.2000053405965447,100.0,71.4285767976067,70.43195746687422,-2.338277012180157,-7.548256235748212,-5.09100025999615,-4.769359487423017,19.853934387603907,2.1999969482421875,4.345639155201134,6.354997062683111,-2.7121158554882783,15.4221099808545,1.8214406035974235,10.888553521768806,-7.02919696382196,92.49992370605469,30.74203087177797,4.533556459085693,11,-1.9499969482421875,-7.1999969482421875,-4.274997711181641,-2.6499977111816406,-4.6999969482421875,1,-0.02370986081727955,-1.4999904632932155,69.80000305175781,2.0000381475546707,70.0,2.1428197750457754,69.69999694824219,-0.02370986081727955
2817,2005-11-16,74.0,74.5999984741211,72.4000015258789,72.4000015258789,6382790.0,0.03207814713601875,-1.7499988079059676,0.8888903017433141,92.30772132907484,73.28096354047514,-4.2898947329579755,-9.284673844594948,-7.411214361817969,-6.915995331302014,18.80018156172804,2.9000015258789062,5.252734602603482,7.995000076293948,-1.5862265704319753,17.57622672301988,3.2043867529309864,12.78561339965691,-8.5962800140218,89.83053696699318,20.137074980862337,4.790613323362964,11,-2.950000762939453,-8.200000762939453,-6.325000762939453,-4.950000762939453,-5.6999969482421875,2,-0.031081122321051535,-1.2000053405965447,71.69999694824219,-1.4999904632932155,69.80000305175781,2.0000381475546707,70.0,-0.031081122321051535
2818,2005-11-17,73.30000305175781,76.19999694824219,72.0999984741211,75.0,7194560.0,-0.009459418219489035,1.0000037216641793,-1.0624991059294757,87.86131335517929,75.55540898573662,-3.3285357045398456,-7.919599777907422,-6.807678782523027,-6.135400087843379,18.08801939841195,4.099998474121094,5.747323235917122,6.6150030136108455,-3.0124314413193787,16.24243746854107,1.8012857861457263,11.428720241075958,-6.792729647202464,59.72228992135362,-14.199577430632957,4.813717227465113,11,-1.2000045776367188,-6.700004577636719,-5.625003814697266,-4.250003814697266,-3.4000015258789205,3,-0.050477550117209335,-1.7499988079059676,74.0,-1.2000053405965447,71.69999694824219,-1.4999904632932155,69.80000305175781,-0.050477550117209335
2819,2005-11-18,72.80000305175781,73.80000305175781,72.19999694824219,73.69999694824219,3915660.0,-0.0068212821170955396,1.9090858648911084,0.5294091247722397,83.4395334693829,76.85321807618188,-2.582813141698125,-6.71646487067693,-6.473191118900502,-5.580841741506703,17.2432726702248,1.600006103515625,5.640180240514056,5.450002861022952,-3.9217366239038967,14.8217423459498,0.7641331185595277,10.135872603486376,-4.935748351086303,52.777842533468686,-21.785624894585823,4.685869742463425,11,-0.7000045776367188,-6.200004577636719,-6.875003814697266,-5.250003814697266,-5.3000030517578125,4,-0.08379128911819922,1.0000037216641793,73.30000305175781,-1.7499988079059676,74.0,-1.2000053405965447,71.69999694824219,-0.08379128911819922
2820,2005-11-21,71.30000305175781,73.0,70.69999694824219,72.69999694824219,3961130.0,-0.020604394740664556,1.3000030517578125,1.555559323183344,71.32871087664486,77.26689224157383,-0.8246442583710376,-4.610108599926477,-5.146650874532611,-4.018484786163825,16.269429554629948,2.3000030517578125,5.471097239013261,3.4150026321411104,-5.546971118429184,12.376976382711405,-1.0659842431440438,7.895989507426258,-2.2687444364264024,23.437522351763107,-47.78403932897686,4.480986875285147,11,0.7999954223632812,-4.700004577636719,-5.775003433227539,-4.150003433227539,-3.9000015258789205,0,-0.07573634354488001,1.9090858648911084,72.80000305175781,1.0000037216641793,73.30000305175781,-1.7499988079059676,74.0,-0.07573634354488001
2821,2005-11-22,71.0,72.0,70.69999694824219,71.5,3068800.0,-0.0042076162540980455,-1.3636287973366625,0.35714441416893733,59.6330326601493,75.89493130971178,-0.11328252446560327,-3.7792912588038376,-4.985260608668682,-3.668413177424952,15.898166272711553,1.3000030517578125,5.268969804578049,2.6549995422363253,-5.928333222890203,11.238332307362853,-1.6366668403269387,6.946665924799589,-0.9651180180610766,5.454600941051136,-60.19299352926134,4.291666382563264,11,1.4499969482421875,-4.400001525878906,-5.700000762939453,-3.8500003814697266,-4.0,1,-0.060563423264194505,1.3000030517578125,71.30000305175781,1.9090858648911084,72.80000305175781,1.0000037216641793,73.30000305175781,-0.060563423264194505
2822,2005-11-23,71.30000305175781,72.0,71.0999984741211,71.5999984741211,3057010.0,0.004225395095180495,-1.571416115355691,0.5999908447265625,58.878520666053994,74.23345856507954,-0.02387806521780078,-3.6107199743452156,-5.387786616002572,-3.9256751280812807,16.694284460477597,1.0,5.017857238423403,2.5400024414062443,-5.752900222911833,10.832905105724329,-1.6064488907528016,6.68645377356529,-0.600006103515625,10.909201882102272,-49.80388705531049,4.1464513321590415,11,1.2999954223632812,-4.700004577636719,-7.075002670288086,-4.250003814697266,-6.100006103515625,2,-0.0603085956200643,-1.3636287973366625,71.0,1.3000030517578125,71.30000305175781,1.9090858648911084,72.80000305175781,-0.0603085956200643
2823,2005-11-25,71.30000305175781,71.4000015258789,69.09999847412111,71.19999694824219,2725930.0,0.0,14.333197701032406,-0.3333587650364945,58.49058776618333,72.64179727530436,0.2536218021834884,-2.7515573224692957,-5.5665706897403595,-3.8856936137160716,16.263542843083066,2.3000030517577983,4.953030215847846,1.9050022125244084,-4.928808122163986,8.738812547212802,-1.5119029548197886,5.321907379868605,4.899993896484375,46.80856244490998,-10.349253311846581,3.416905167344198,11,1.2999954223632812,-4.200004577636719,-7.6750030517578125,-4.750003814697266,-7.700004577636719,4,-0.04207573452447477,-1.571416115355691,71.30000305175781,-1.3636287973366625,71.0,1.3000030517578125,71.30000305175781,-0.04207573452447477
2824,2005-11-28,70.0,71.0999984741211,69.80000305175781,71.0,3075060.0,-0.018232861095589525,1.1666645473850183,-9.99938968568813,53.9130527085363,70.80900551431237,1.7362053999507054,-0.7164514654786132,-4.370653980689369,-2.5544592921973504,15.759277733558259,1.5,4.7307648764308965,0.1149991989135799,-5.173430592104538,5.403428989931697,-2.5292156965954717,2.7592140944226315,6.0579969787597605,23.076953173141916,-30.50933492265453,2.644214895509056,11,2.6499977111816406,-2.9000015258789062,-6.375,-3.450000762939453,-6.099998474121101,0,-0.0014285496303015899,14.333197701032406,71.30000305175781,-1.571416115355691,71.30000305175781,-1.3636287973366625,71.0,-0.0014285496303015899
2825,2005-11-29,71.19999694824219,71.9000015258789,70.80000305175781,71.0999984741211,4293920.0,0.01714281354631697,-2.142900740062562,-0.09999847412109375,62.18485455417386,69.78192526504208,0.8444889106731495,-1.2811826615595692,-5.550106513317928,-3.7702183109664986,16.43736909907244,1.9000015258789062,4.4032877356114,0.8699962615966825,-3.0524638696773536,4.792456392870719,-1.0912338040403284,2.8312263272336935,4.718840060424796,72.41370238536827,14.583078583787,1.961230065637016,11,1.4500007629394531,-4.099998474121094,-8.174997329711914,-4.649997711181641,-5.7999954223632955,1,-0.05196625150042977,1.1666645473850183,70.0,14.333197701032406,71.30000305175781,-1.571416115355691,71.30000305175781,-0.05196625150042977
2826,2005-11-30,71.5,71.80000305175781,70.30000305175781,71.4000015258789,3280940.0,0.004213526188433514,3.2856862595503045,1.0,61.53845150638196,66.36311750696508,0.5734357488735924,-1.1436404160188403,-5.819208020607022,-4.105156170041127,17.4403670979963,1.5,4.1086068083412215,0.8549991607665959,-2.262000143605661,3.971998465138853,-0.7035004914195326,2.4134988129527244,4.282460237976068,82.75862976146307,21.38950289794603,1.5584996521861312,11,1.1499977111816406,-4.400001525878906,-8.950000762939453,-4.950000762939453,-5.8000030517578125,2,-0.05734263600169387,-2.142900740062562,71.19999694824219,1.1666645473850183,70.0,14.333197701032406,71.30000305175781,-0.05734263600169387
2827,2005-12-01,71.0999984741211,72.4000015258789,71.0,72.0,3852650.0,-0.005594426935369268,-1.5454608507480285,-9.000152590218967,56.25000425747289,62.85074982944215,0.5797817708649262,-0.6011933883378049,-5.363301701851711,-3.722012885654692,17.799909877642644,1.4000015258789062,3.907534357511665,0.3449977874755916,-2.6661919779774337,3.356187552928617,-1.160597095250921,1.8505926702021043,4.548812528577869,60.60600455913683,2.0874197179930505,1.5055948827265144,12,0.3500022888183594,-4.0,-9.32499885559082,-4.549999237060547,-6.099998474121094,3,-0.057665239973435534,3.2856862595503045,71.5,-2.142900740062562,71.19999694824219,1.1666645473850183,70.0,-0.057665239973435534
2828,2005-12-02,71.19999694824219,71.5999984741211,69.80000305175781,71.19999694824219,4213570.0,0.0014064483300586517,3.4999713898796467,-0.0,55.45453158291903,59.741305175390615,0.1682656981764552,-0.5896585835357655,-5.405080756366118,-3.827282186019346,17.639801671471684,1.7999954223632812,3.517470098163514,0.3549964904785128,-2.592598526983153,3.3025915079401784,-1.1188010182523271,1.8287939992093527,4.317837803885212,53.845950696476095,-0.5516663051393778,1.473797508730834,12,-0.14999771118164062,-4.099998474121094,-9.049997329711914,-4.649997711181641,-9.999996185302734,4,-0.08426966653329515,-1.5454608507480285,71.0999984741211,3.2856862595503045,71.5,-2.142900740062562,71.19999694824219,-0.08426966653329515
2829,2005-12-05,71.4000015258789,72.69999694824219,71.0,71.69999694824219,3491850.0,0.0028090531770965654,-2.0909078298503943,-100.0,57.272715292694585,58.17952788828503,-0.28073588068372146,-0.6746089779003057,-5.578803149434265,-4.002707288898264,17.922978360740608,1.6999969482421875,2.5091942016533864,0.46000099182128906,-2.426920606749178,3.346922590391756,-0.9834598074639445,1.9034617911065226,3.989476500688369,55.17247729592643,1.4222535525030793,1.4434607992852329,12,-0.5000038146972656,-4.3000030517578125,-9.250001907348633,-4.850002288818359,-9.400001525878906,0,-0.10924373788606578,3.4999713898796467,71.19999694824219,-1.5454608507480285,71.0999984741211,3.2856862595503045,71.5,-0.10924373788606578
2830,2005-12-06,72.0999984741211,72.5,71.5999984741211,72.0999984741211,3007450.0,0.009803878617404171,1.2499952316466079,-0.0,52.040821887307736,57.33594891352485,-0.9558359765693751,-1.199846441001938,-6.221275559312673,-4.684981733972819,18.172278545014066,1.0999984741210938,1.6616389293889569,1.0099979400634709,-1.7846582441480479,3.8046541242749896,-0.3873301520422814,2.407326032169223,3.163689961397253,79.31035389941806,29.203364916537538,1.3973280921057567,12,-1.2000007629394531,-3.6000003814697266,-9.94999885559082,-5.549999237060547,-9.299999237060547,1,-0.11373088934510067,-2.0909078298503943,71.4000015258789,3.4999713898796467,71.19999694824219,-1.5454608507480285,71.0999984741211,-0.11373088934510067
2831,2005-12-07,73.0,73.19999694824219,72.19999694824219,72.5999984741211,3115680.0,0.012482684395644483,1.500014305196601,100.0,44.04762553519237,55.68807167676245,-1.7235526398339687,-1.8231562742472676,-7.013422766204997,-5.568234253217355,18.785953197200374,1.0999984741210938,0.9950457346864141,1.6749996185302791,-0.9147576790092415,4.2647569160698,0.3801209697605259,2.9698782673000323,2.1404146362904015,94.11772625683281,47.00989305726381,1.294878648769757,12,-1.8500022888183594,-3.200000762939453,-10.850000381469727,-6.450000762939453,-11.0,2,-0.10410956813864536,1.2499952316466079,72.0999984741211,-2.0909078298503943,71.4000015258789,3.4999713898796467,71.19999694824219,-0.10410956813864536
2832,2005-12-08,74.19999694824219,75.5,73.5,73.5999984741211,7501740.0,0.016438314359481954,-4.000028610393202,1.4999904632932155,55.056140284704696,55.306466401042606,-2.7590708037905074,-2.7382478704273012,-8.050712196726906,-6.745930922396838,19.69121949586642,2.5,0.7234707639142073,2.604996871948245,-0.0022602318640139174,5.212253975760504,1.3013683200421156,3.9086254238543745,-5.0999984741210795,77.19291670570598,30.3720292728052,1.3036285519061288,12,-1.5499954223632812,-2.3999977111816406,-11.424997329711914,-7.649997711181641,-11.299995422363288,3,-0.1145552607762117,1.500014305196601,73.0,1.2499952316466079,72.0999984741211,-2.0909078298503943,71.4000015258789,-0.1145552607762117
2833,2005-12-09,78.69999694824219,78.80000305175781,75.30000305175781,75.80000305175781,9112570.0,0.06064690276387674,1.258060070288735,4.833335452614982,72.86817716742665,57.412591340919306,-6.815740830600092,-6.882277087142597,-12.377492748028345,-11.18126981730289,20.803563948578194,4.600006103515625,0.8409758923999391,6.654996871948242,2.677972215231833,10.632021528664652,4.66648454359003,8.643509200306454,-9.471998443603496,98.71787096938266,50.47556051939769,1.9885123283582051,12,-4.399993896484375,-5.549995422363281,-15.174997329711914,-12.14999771118164,-15.199996948242188,4,-0.17407874815105928,-4.000028610393202,74.19999694824219,1.500014305196601,73.0,1.2499952316466079,72.0999984741211,-0.17407874815105928
2834,2005-12-12,74.5999984741211,79.80000305175781,74.30000305175781,79.69999694824219,9611540.0,-0.05209655188192064,1.07546751539911,-1.758623864796321,60.6451412840117,57.24151208867907,-2.2290174739068647,-2.550767690399411,-8.151569498817992,-7.052568844595839,21.861511408873046,5.5,0.8681583223533664,2.324998474121088,-1.6859716545813086,6.335968602823485,0.31951340976988263,4.3304835384722935,-4.9891197875976445,36.58534542994871,-14.183454066497,2.0054850643512006,12,0.20000457763671875,-0.9499969482421875,-10.349998474121094,-8.049999237060547,-11.599998474121094,0,-0.17962463787221294,1.258060070288735,78.69999694824219,-4.000028610393202,74.19999694824219,1.500014305196601,73.0,-0.17962463787221294
2835,2005-12-13,70.09999847412111,72.5999984741211,68.59999847412111,72.0999984741211,11145790.0,-0.060321717051523116,1.6666666666666572,0.39215698007530386,47.7157326986092,55.70565444337099,2.345156908307203,2.0794753554454672,-3.5721150778959014,-2.5657093817691106,21.904480672582103,5.999999999999986,0.7977928218000869,-2.1900012969970533,-6.164074069473926,1.78407147547982,-4.177037683235483,-0.20296491075862377,9.700004577636705,13.392851668963448,-41.32714675295618,1.9870363862384337,12,4.100002288818345,3.8000030517577983,-5.849998474121108,-3.549999237060561,-9.000000000000014,1,-0.1155491961545676,1.07546751539911,74.5999984741211,1.258060070288735,78.69999694824219,-4.000028610393202,74.19999694824219,-0.1155491961545676
2836,2005-12-14,70.0,70.9000015258789,68.0,70.9000015258789,8710620.0,-0.0014265117874150413,5.444436909252745,0.45000076293945634,46.66665884164664,54.64083828605696,2.4697218976717465,2.15613011495833,-3.488899759116208,-2.490743291776454,21.59725228839901,2.9000015258789062,0.8835794739843834,-2.2049999237060547,-6.302995699409422,1.8929958519973127,-4.253997811557738,-0.156002035854371,9.800003051757812,16.949148158924128,-41.5234216688327,2.048997887851687,12,3.9000015258789062,3.9000015258789062,-5.75,-3.450000762939453,-11.0,2,-0.10285715375627791,1.6666666666666572,70.09999847412111,1.07546751539911,74.5999984741211,1.258060070288735,78.69999694824219,-0.10285715375627791
2837,2005-12-15,71.69999694824219,72.5,70.5,70.9000015258789,5150500.0,0.024285670689174088,-1.5000023841880648,-0.8888822955961514,50.94338196713169,54.13959943985836,0.9652963886457826,0.2898484951026745,-5.150809871966658,-4.206141358533699,20.775844157153827,2.5,0.804781161024323,-0.3900028228759709,-4.404134611377316,3.624128965625374,-2.3970687171266434,1.6170630713747016,7.6280059814453125,31.35589823166198,-27.410980336855136,2.007065894250671,12,2.2000045776367188,2.2000045776367188,-7.4499969482421875,-5.149997711181641,-12.499996185302734,3,-0.13528587672387615,5.444436909252745,70.0,1.6666666666666572,70.09999847412111,1.07546751539911,74.5999984741211,-0.13528587672387615
2838,2005-12-16,69.59999847412111,70.69999694824219,68.19999694824219,68.69999694824219,6337310.0,-0.029288682894045293,-1.631576833964431,1.125008344698035,49.09090530773697,53.23050944152974,3.145220801667435,2.2118415154943563,-2.9299564681054022,-2.1291215534604504,19.276064495496914,3.5,0.6636646470391554,-2.3050010681152173,-6.424005889149271,1.8140037529188362,-4.364503478632244,-0.24549865759819056,9.274884338378897,13.559305595965593,-47.66813949307654,2.059502410517026,12,4.300003051757798,4.300003051757798,-5.349998474121108,-3.049999237060561,-11.399997711181655,4,-0.09626432607945279,-1.5000023841880648,71.69999694824219,5.444436909252745,70.0,1.6666666666666572,70.09999847412111,-0.09626432607945279
2839,2005-12-19,66.69999694824219,70.5999984741211,66.30000305175781,70.09999847412111,6065610.0,-0.04166668950369601,-1.0476220751642595,-3.7777730682829214,40.506327891460415,51.948898997546706,5.93225470340839,4.881701593071398,0.050022254502906094,0.7451749883795031,17.789166777063425,4.299995422363281,0.5553814857860289,-4.9000022888183565,-9.60207283828727,-0.19793173934944264,-7.2510375635528135,-2.5489670140838996,11.73989055175781,6.349114081329405,-51.25482907115033,2.351035274734454,12,6.350006103515625,6.350006103515625,-1.7499971389770508,-0.14999771118164062,-7.999996185302734,0,-0.04797596843558061,-1.631576833964431,69.59999847412111,-1.5000023841880648,71.69999694824219,5.444436909252745,70.0,-0.04797596843558061
2840,2005-12-20,65.90000152587889,67.09999847412111,63.79999923706055,65.09999847412111,7404380.0,-0.011993934917029714,1.0625014901175311,-0.23529490962536512,38.42975011199764,51.32469061719173,6.437236837050293,5.540462040074075,0.8675431999953105,1.5241329169642057,17.10980434478553,3.299999237060561,0.4214516211718262,-5.429997634887712,-10.780097403168966,-0.07989786660645848,-8.105047519028346,-2.7549477507470783,11.81149290722658,24.137955225981166,-29.033084757735345,2.6750498841406274,12,5.899999618530288,5.899999618530288,-0.3000011444091655,0.6499977111816548,-7.300003051757798,1,-0.04400609193825378,-1.0476220751642595,66.69999694824219,-1.631576833964431,69.59999847412111,-1.5000023841880648,71.69999694824219,-0.04400609193825378
2841,2005-12-21,66.69999694824219,68.80000305175781,66.59999847412111,67.59999847412111,5076940.0,0.012139535718358685,-3.00001387164574,-1.1249976158233617,41.05690136581764,49.76921962620428,5.196023594814335,4.639682717824456,0.1495352692276697,0.6867810163174113,16.203146397312743,2.9000015258789205,0.2528965784331234,-4.415002059936526,-10.152514183529618,1.3225100636565656,-7.283758121733072,-1.5462459981399803,9.89857786917969,33.33330410193923,-18.116636430030532,2.868756061796545,12,5.100004196166992,5.100004196166992,-0.09999656677246094,-0.14999771118164062,-9.999996185302734,2,-0.08395800195413161,1.0625014901175311,65.90000152587889,-1.0476220751642595,66.69999694824219,-1.631576833964431,69.59999847412111,-0.08395800195413161
2842,2005-12-22,67.0,67.59999847412111,66.19999694824219,67.09999847412111,3063990.0,0.004497797083718114,1.5454608507479886,0.11110922731320015,41.53226004927116,46.28745105752033,4.210024684959052,4.217236741298876,-0.024618417855876373,0.38272103648577627,15.28583029218123,1.4000015258789205,0.09601344761422581,-3.899998855590823,-9.923460957260815,2.1234632460791687,-6.911729906425819,-0.8882678047558272,8.574688770992964,46.37683803508749,-4.572978582016319,3.011731050834999,12,4.80000114440918,4.80000114440918,0.125,-0.4500007629394531,-9.900001525878906,3,-0.11940298507462688,-3.00001387164574,66.69999694824219,1.0625014901175311,65.90000152587889,-1.0476220751642595,66.69999694824219,-0.11940298507462688
2843,2005-12-23,68.30000305175781,68.40000152587889,66.80000305175781,67.19999694824219,2339740.0,0.019403030623250883,1.4615303355752283,-11.000228885326887,44.015443787975784,44.43970689129412,1.430023715113208,2.8258397255911945,-1.1198191153426222,-0.9457549731992714,15.100181547114738,1.5999984741210795,-0.031812997310652236,-2.449995803833005,-8.579989868425457,3.6799982607594472,-5.514992836129238,0.6150012284632282,6.332710556520553,66.17653411153167,15.109790981098925,3.0649970322962274,12,-0.10000419616699219,3.499998092651367,0.12499618530273438,-1.7500038146972656,-12.900001525878913,4,-0.13323575230183182,1.5454608507479886,67.0,-3.00001387164574,66.69999694824219,1.0625014901175311,65.90000152587889,-0.13323575230183182
2844,2005-12-27,69.90000152587889,71.5,69.69999694824219,70.80000305175781,4791010.0,0.023426038105863523,-1.7692127116405998,-0.8181786655569556,45.89552621210635,44.23746172612714,-1.0133452202067872,1.2837858660085146,-2.511543358691185,-2.5428575226923016,14.943209462225909,3.1999969482421875,-0.3589762498582587,-0.8449974060058736,-6.97772971617816,5.287734904166413,-3.911363561092017,2.22136874908027,3.8660949327020546,79.22080109625452,30.416088157072046,3.0663661550861407,12,-1.7500019073486186,1.8999996185302876,-0.5500030517577983,-3.3000030517577983,-16.600002288818345,1,-0.167381981509797,1.4615303355752283,68.30000305175781,1.5454608507479886,67.0,-3.00001387164574,66.69999694824219,-0.167381981509797
2845,2005-12-28,67.5,70.5,66.59999847412111,70.30000305175781,5249100.0,-0.034334785028443005,1.4375032782585802,3.111109227313137,40.28268132086174,43.52813089048438,1.0941196257695935,3.575708719792445,0.07958594281913633,-0.14590298961635995,14.468081887477984,3.900001525878892,-1.464215374273678,-3.0599990844726506,-9.355994846965245,3.2359966780199443,-6.207996965718948,0.08799879677364686,5.468808680859311,24.528345343624853,-17.7785188470146,3.1479978812462974,12,0.6499996185302734,4.30000114440918,1.8499984741210938,-0.9000015258789062,-12.5999984741211,2,-0.13037035906756367,-1.7692127116405998,69.90000152587889,1.4615303355752283,68.30000305175781,1.5454608507479886,67.0,-0.13037035906756367
2846,2005-12-29,67.40000152587889,69.19999694824219,67.09999847412111,67.80000305175781,4248540.0,-0.0014814588758682579,-3.1999649050530006,0.1428575321115467,37.50000350615692,42.03442217259829,0.8789545093475368,3.5339857448804537,0.4315190756474294,-0.02401651462771781,14.192438949981378,2.0999984741210795,-2.1943868551063304,-2.954997634887704,-9.3876349105482,3.477639640772786,-6.171316272717945,0.26132100294253746,4.835302399476518,22.64158276736667,-14.622368236045538,3.2163186378302453,12,0.2499980926513814,4.399999618530288,1.9499969482422017,-0.8000030517577983,-9.800003051757798,3,-0.13056384054203551,1.4375032782585802,67.5,-1.7692127116405998,69.90000152587889,1.4615303355752283,68.30000305175781,-0.13056384054203551
2847,2005-12-30,67.0,67.69999694824219,66.40000152587889,67.5,3133690.0,-0.00593474060568544,1.8888983079583919,1.2499952316465635,24.675321243875842,39.321579498835945,0.6058625716373314,3.8062235980157197,1.0485398904412477,0.3798020853448918,13.767147641866034,1.2999954223632955,-2.383859895852268,-3.149999237060541,-9.742018367693348,3.4420198935722652,-6.446008802376937,0.14601032825585492,4.5604795502918165,11.764679483056254,-16.993530922716516,3.296009565316402,12,0.6499996185302734,4.80000114440918,2.5249977111816406,-0.40000152587890625,-7.200000762939453,4,-0.15373133189642607,-3.1999649050530006,67.40000152587889,1.4375032782585802,67.5,-1.7692127116405998,69.90000152587889,-0.15373133189642607
2848,2006-01-03,65.19999694824219,68.19999694824219,64.5,68.09999847412111,7206230.0,-0.026865717190415084,1.3870959802915415,5.800003051757841,27.403837512934217,37.86574723455526,1.917761896850834,5.4111043092518685,3.0845821700206386,2.187564491166242,14.042812746741856,3.6999969482421875,-2.6096969585850047,-4.6500022888183565,-11.578356380661518,2.2783518030247976,-8.11417933473993,-1.185825242896783,5.739644176991121,9.999956403459821,-17.034189120104514,3.464177045921577,1,2.450002670288086,6.600004196166992,4.400001525878906,1.4000015258789062,-7.1999969482421875,1,-0.12423311124617276,1.8888983079583919,67.0,-3.1999649050530006,67.40000152587889,1.4375032782585802,67.5,-0.12423311124617276
2849,2006-01-04,63.599998474121094,65.0,62.79999923706055,64.5,6381760.0,-0.024539855046177728,1.3157884169822156,0.3103451904585248,31.843569228041375,37.13394935856011,3.3880737668058885,6.742474502978979,4.913341976271909,3.7876938712816752,14.093852352919505,2.3999977111816406,-3.150504618507071,-5.8600006103515625,-13.281561370664662,1.5615601499615366,-9.570780990508112,-2.149220230195013,6.768471300058394,10.389599451872645,-17.611229028042416,3.7107803801565495,1,3.5500011444091797,7.700002670288086,6.25,3.0,-6.199996948242195,2,-0.12893077271973175,1.3870959802915415,65.19999694824219,1.8888983079583919,67.0,-3.1999649050530006,67.40000152587889,-0.12893077271973175
2850,2006-01-05,63.9000015258789,64.59999847412111,63.5,64.5,4432110.0,0.004717029228858749,1.7500119209971055,0.666663840969787,33.14917406528315,36.25531299183405,3.100596752051281,6.109908147415787,4.814841217408606,3.468810215545325,14.147650202836392,1.099998474121108,-3.5269602891988114,-5.149997711181648,-12.85795543294055,2.5579600105772613,-9.003976572061099,-1.2960188503021968,5.7116211945886946,17.187541909530736,-11.706815670780237,3.8539788608794545,1,3.2499980926513743,7.3999996185302805,5.974996566772468,2.6999969482421946,-7.800003051757805,3,-0.16588422591078422,1.3157884169822156,63.599998474121094,1.3870959802915415,65.19999694824219,1.8888983079583919,67.0,-0.16588422591078422
2851,2006-01-06,65.40000152587889,65.40000152587889,64.0,65.0,4247740.0,0.02347417784321193,5.999980926586858,-0.6666709052299317,32.40224892368002,35.24086731121282,1.5609504412775692,4.228119698366498,3.499242652213468,1.9648472426228238,13.855319143487552,1.499999999999993,-3.415595611970957,-3.269997787475603,-10.907052697460443,4.367057122509237,-7.088525242468023,0.5485296675168172,3.5304588462479956,48.14821094154513,18.757002572352967,3.81852745499242,1,1.7499980926513814,5.899999618530288,4.474996566772475,1.1999969482422017,-8.999999999999993,4,-0.1605504549697162,1.7500119209971055,63.9000015258789,1.3157884169822156,63.599998474121094,1.3870959802915415,65.19999694824219,-0.1605504549697162
2852,2006-01-09,65.69999694824219,67.59999847412111,65.40000152587889,67.5,7307520.0,0.004587085861834206,1.1999969482421846,-4.499990463293376,37.888192871112004,34.56006165378351,1.181392991358365,3.4347777834539244,3.352251065881177,1.6833504152662329,12.54735363671815,2.199996948242216,-3.1612969287283477,-2.5450023651123104,-9.823947152330305,4.733942422105692,-6.184474758721308,1.094470028496687,2.617417310378073,53.70368408076707,21.38824974136253,3.639472393609,1,1.450002670288086,5.600004196166992,4.17500114440918,0.9000015258789062,-7.499996185302734,0,-0.12328765373462947,5.999980926586858,65.40000152587889,1.7500119209971055,63.9000015258789,1.3157884169822156,63.599998474121094,-0.12328765373462947
2853,2006-01-10,65.0,66.30000305175781,64.5,66.0,3921780.0,-0.010654444151552034,1.2499952316466079,0.5555546136565931,43.884900378725504,34.33665878340786,1.5243596885003825,3.220918317626399,4.342119334135944,2.3979633117999413,10.401298901941386,1.8000030517578125,-3.050799137535705,-2.559999465942383,-8.056562525127134,2.9365635932423686,-5.3082809955347585,0.1882820636499929,2.7656727564642836,45.83335651292096,9.810627860841649,2.748281529592377,1,1.6499996185302734,6.30000114440918,4.274999618530273,1.5999984741210938,-8.5,1,-0.08000001173753002,1.1999969482421846,65.69999694824219,5.999980926586858,65.40000152587889,1.7500119209971055,63.9000015258789,-0.08000001173753002
2854,2006-01-11,61.20000076293945,64.30000305175781,60.4000015258789,64.30000305175781,13133280.0,-0.058461526724008395,1.5161281589669362,3.1000022888183594,36.094670415754685,33.87132423839597,4.425914458754065,6.287936311480024,8.34222933920563,6.2034037168480864,8.497317573856161,4.599998474121101,-3.074527511270901,-5.6899988174438505,-10.828460116645871,-0.5515375182418367,-8.259229467044861,-3.12076816784284,6.399997711181655,11.111105224230185,-25.323792283333106,2.5692306496010078,1,3.5999984741210938,8.900001525878906,7.874998092651367,5.399997711181641,-8.60000228881836,2,-0.052287593513842934,1.2499952316466079,65.0,1.1999969482421846,65.69999694824219,5.999980926586858,65.40000152587889,-0.052287593513842934
2855,2006-01-12,62.0,65.09999847412111,59.099998474121094,60.29999923706055,13239250.0,0.013071882795547163,-1.9268276343959034,-0.5483869379939875,36.094684840575,33.715177719997975,3.0884812183786607,5.11209091670645,7.688063196609647,5.419939727976342,9.003178418530107,6.000000000000014,-3.2687980988289524,-4.484999656677246,-9.83083878081365,0.8608394674591509,-7.157919218745448,-1.812080094609044,4.735998840332044,34.11766501034001,-2.5976339426110044,2.6729195620681985,1,1.6499977111816406,7.450000762939453,6.999998092651367,4.599998474121094,-10.200000762939453,3,-0.07419352377614674,1.5161281589669362,61.20000076293945,1.2499952316466079,65.0,1.1999969482421846,65.69999694824219,-0.07419352377614674
2856,2006-01-13,62.79999923706055,64.40000152587889,62.5,63.5,4823510.0,0.012903213500976562,-1.923080986070456,-0.41176496987512484,37.93103070283612,35.188034326549115,1.7515451890477465,3.9474146549362956,6.952709980137058,4.626925106532184,9.74223438078443,2.400001525878892,-3.661612184021891,-3.325000381469721,-8.643834461270757,1.993833698331322,-5.984417421370239,-0.665583341569203,2.8669595520019584,43.52942074046408,7.704272656725983,2.6594170399005206,1,0.8499984741210938,6.650001525878906,6.899998664855957,3.799999237060547,-9.899997711181648,4,-0.1066879115340107,-1.9268276343959034,62.0,1.5161281589669362,61.20000076293945,1.2499952316466079,65.0,-0.1066879115340107
2857,2006-01-17,62.0,63.099998474121094,62.0,63.0,2746550.0,-0.012738841509227883,-1.1999969482421875,1.4285698715538335,31.360930985104133,35.62771137901244,1.975446656822406,4.198725122694654,7.690111582019512,5.430924724198121,10.08530832584411,1.0999984741210938,-3.7294013396245873,-3.6399997711181697,-8.573409191898051,1.2934096496617116,-6.1067044815081175,-1.173295060728229,3.099998474121108,40.27777336262171,7.949342828335638,2.4667047103899424,1,1.3499984741211009,7.450000762939453,8.474998474121094,4.599998474121094,-9.799999237060547,1,-0.09032255603421135,-1.923080986070456,62.79999923706055,-1.9268276343959034,62.0,1.5161281589669362,61.20000076293945,-0.09032255603421135
2858,2006-01-18,62.9000015258789,63.0,60.5,60.9000015258789,4856200.0,0.01451615364320813,1.2727304253739995,-2.0,28.395057658453595,35.24454342683602,0.7988929118897659,2.920790701294642,6.72056092914206,4.541794347054072,11.338148856641991,2.5,-3.712778059854756,-2.40499839782715,-7.1108628944503,2.300866098796,-4.757930646138725,-0.05206614951557498,1.499999999999993,63.33338419596327,35.410713496568135,2.3529322483115753,1,0.4499969482422017,6.549999237060554,9.324998855590827,3.6999969482421946,-11.100002288818352,2,-0.07472179092087505,-1.1999969482421875,62.0,-1.923080986070456,62.79999923706055,-1.9268276343959034,62.0,-0.07472179092087505
2859,2006-01-19,63.5,64.0,62.599998474121094,63.29999923706055,3702900.0,0.009538926225212352,1.333334392970789,0.10000038146972656,36.11110522423012,35.57364688894124,0.2047495363108851,2.1805630856413956,6.053327667457808,3.945089272376066,12.252437296171237,1.4000015258789062,-3.364106500479558,-1.6450000762939396,-6.368725683112174,3.078725530524295,-4.00686287970305,0.7168627271151777,-4.400001525878906,73.33335876464827,43.12319644506629,2.3618628034091156,1,-0.15000152587889914,5.950000762939453,10.22500228881836,4.400001525878906,-11.200000762939453,3,-0.11023622047244097,1.2727304253739995,62.9000015258789,-1.1999969482421875,62.0,-1.923080986070456,62.79999923706055,-0.11023622047244097
2860,2006-01-20,63.0,64.5,62.5,64.0,4708990.0,-0.007874015748031482,1.0,-4.9999809265864315,35.13512538243644,35.87729982880307,0.629899257257577,2.5846805180831467,6.4917918181700145,4.426348101713799,12.469209708842039,2.0,-3.038198215954573,-2.0,-6.803507925110452,2.803507925110459,-4.401753962555233,0.401753962555226,-3.8020014953613313,62.5,30.03815153126132,2.4017539625552287,1,0.34999847412110086,2.8499984741210938,11.22500228881836,5.400001525878906,-11.900001525878906,4,-0.16507938929966515,1.333334392970789,63.5,1.2727304253739995,62.9000015258789,-1.1999969482421875,62.0,-0.16507938929966515
2861,2006-01-23,61.099998474121094,64.0,60.9000015258789,62.29999923706055,5171900.0,-0.03015875437903026,-2.8750110268960642,1.2000007629394531,31.90183072755893,35.21214847951939,2.0738923436185175,4.26215615231942,8.33270076442561,6.281999318467257,13.37753411796615,3.099998474121101,-2.8155504821624078,-3.6200016021728487,-8.653615830928288,1.4136126265825908,-6.136808716550561,-1.103194487795129,-1.689919909667971,14.999961853027344,-19.250457716243048,2.516807114377718,1,1.6000022888183594,4.700000762939453,12.950002670288086,7.3000030517578125,-10.699996948242195,0,-0.1522094839494892,1.0,63.0,1.333334392970789,63.5,1.2727304253739995,62.9000015258789,-0.1522094839494892
2862,2006-01-24,59.0,61.70000076293945,58.599998474121094,61.5,6487640.0,-0.03436986131858166,1.137931488073158,2.0833320087865137,31.32530009734377,33.81663733714364,3.490626236221644,6.0418536414455986,10.331867171648156,8.318598957831867,14.399689990743026,3.1000022888183594,-2.6938148862298448,-5.320000076293951,-10.838810859508001,0.19881070692010638,-8.079405467900983,-2.560594684686926,5.5,6.779685125917305,-29.276751129064913,2.759405391607028,1,2.849998474121101,6.549999237060547,14.900001525878906,9.400001525878906,-8.200000762939453,1,-0.10338980464612035,-2.8750110268960642,61.099998474121094,1.0,63.0,1.333334392970789,63.5,-0.10338980464612035
2863,2006-01-25,59.20000076293945,60.5,58.29999923706055,59.29999923706055,4495070.0,0.003389843439651763,-1.3157884169822156,0.0399993896484375,35.526316780133044,33.753486933185684,2.6612314909894224,5.402117488120766,10.002265497135,8.047735142962239,15.758731499151141,2.200000762939453,-2.684502573023238,-4.664999198913577,-10.301450329313667,0.9714519314865129,-7.483224764113615,-1.846773633713532,5.181999206542969,14.51615185692672,-23.763042610544282,2.8182255652000445,1,2.4999980926513743,5.69999885559082,14.700000762939453,9.200000762939453,-9.10000228881836,2,-0.1182432417193846,1.137931488073158,59.0,-2.8750110268960642,61.099998474121094,1.0,63.0,-0.1182432417193846
2864,2006-01-26,58.20000076293945,59.70000076293945,57.9000015258789,59.599998474121094,4552190.0,-0.0168918916741978,1.2499958276808432,14.000190737773709,32.07545811783682,33.306906186214775,3.565924269801492,5.776820708955036,10.848700933434031,8.96395096208387,17.11000673129057,1.799999237060554,-2.9036654577761993,-5.079999160766604,-10.503767175985999,0.34376885445279015,-7.791883168376302,-2.368115153156907,5.938719177246099,4.545444036644324,-34.897985843112345,2.7118840076096955,1,3.0,6.5,15.700000762939453,10.200000762939453,-9.10000228881836,3,-0.10996566051515055,-1.3157884169822156,59.20000076293945,1.137931488073158,59.0,-2.8750110268960642,61.099998474121094,-0.10996566051515055
2865,2006-01-27,58.70000076293945,59.099998474121094,57.20000076293945,57.5,4756170.0,0.008591065179476498,-1.1111094627844336,-0.8571448034201542,27.51676099728037,32.14976510781969,2.8481000583783143,4.831455021110671,10.204227730613908,8.390207237622434,18.73506805197204,1.8999977111816406,-3.2366444419273677,-4.139999198913571,-9.550086753102377,1.2700883552752344,-6.845042976007974,-1.4349554218191685,5.0643960723877015,22.058826004345388,-15.610852711472926,2.7050437770944016,1,2.1499996185302734,5.649999618530273,14.35000228881836,9.700000762939453,-9.5,4,-0.10902898539516848,1.2499958276808432,58.20000076293945,-1.3157884169822156,59.20000076293945,1.137931488073158,59.0,-0.10902898539516848
2866,2006-01-30,58.599998474121094,59.5,58.29999923706055,58.79999923706055,2392100.0,-0.0017036164824293376,-2.0000047683761295,-0.1666671964853945,25.85034031258725,31.537477255317814,2.558760024894781,4.467427438178603,10.094364203481277,8.407152058331604,20.38268546543516,1.2000007629394531,-3.123344727467426,-3.800001335144046,-9.078357748998073,1.4783550787099742,-6.439179542071059,-1.1608231282170323,4.639246675415045,31.111060248480904,-4.343277455793604,2.6391782069270113,1,2.250001907348633,5.750001907348633,13.200002670288086,9.800003051757812,-10.89999771118164,0,-0.1279863514554893,-1.1111094627844336,58.70000076293945,1.2499958276808432,58.20000076293945,-1.3157884169822156,59.20000076293945,-0.1279863514554893
2867,2006-01-31,56.70000076293945,58.79999923706055,56.599998474121094,58.5,4525670.0,-0.032423169977055855,-1.1999965667790093,8.999961853172863,23.8993697111554,31.037956372284683,4.054236858884117,5.856474631919838,11.683943663897821,10.20102361438515,22.055344179174792,2.200000762939453,-3.1239375741696094,-5.184999084472658,-10.582180780011527,0.21218261106620417,-7.883589932242089,-2.4864082367032267,6.056104835668954,2.564160248522539,-30.272875632186754,2.698590847769432,1,3.8499984741210938,7.349998474121094,15.100000381469727,11.700000762939453,-7.799999237060554,1,-0.1111110961603089,-2.0000047683761295,58.599998474121094,-1.1111094627844336,58.70000076293945,1.2499958276808432,58.20000076293945,-0.1111110961603089
2868,2006-02-01,57.099998474121094,57.29999923706055,55.099998474121094,56.29999923706055,5725180.0,0.007054633259248266,2.666665607029211,-0.4444442089692048,33.59998583983942,30.75894310735238,3.067576037510385,5.07893061722811,10.994342004808487,9.662617313611833,23.418764351105086,2.200000762939453,-3.226933810938519,-4.3800014495849595,-9.942885826548945,1.1828829273790262,-7.161443638066956,-1.598559261102963,5.0404964120385785,43.47823923613213,7.5669667598449735,2.781442188481994,2,2.700000762939453,6.200000762939453,14.700002670288086,11.300003051757812,-9.299999237060547,2,-0.11033273914912345,-1.1999965667790093,56.70000076293945,-2.0000047683761295,58.599998474121094,-1.1111094627844336,58.70000076293945,-0.11033273914912345
2869,2006-02-02,55.4000015258789,57.70000076293945,55.29999923706055,56.79999923706055,3446680.0,-0.02977227659669146,-1.9999976158176196,-1.7499988079059765,25.373128804735217,29.67427682094113,3.90881030208174,6.464546768156531,12.395128846581152,11.182577514666583,24.368407151463963,2.4000015258789062,-3.205140877048933,-5.669998550415045,-11.75884912858779,0.41885202775770125,-8.714423839501414,-2.6255732613286753,5.895633790836143,6.81824881180875,-28.108727999593704,3.044425289086373,2,4.149997711181648,7.899997711181648,14.5999984741211,13.000000000000007,-9.4000015258789,3,-0.09566792248700617,2.666665607029211,57.099998474121094,-1.1999965667790093,56.70000076293945,-2.0000047683761295,58.599998474121094,-0.09566792248700617
2870,2006-02-03,53.29999923706055,55.4000015258789,52.29999923706055,55.4000015258789,8013570.0,-0.03790617745447866,1.9523799143692355,1.500004087182311,17.68706812168419,28.094858753621715,5.015613902621709,8.147429102542219,14.213706636281586,13.09489076067183,25.568819478405658,3.1000022888183523,-3.2889673884883734,-7.2400007247924805,-14.089479904172833,-0.3905215454121276,-10.664740314482657,-3.815261135102304,7.252159658543221,13.888887417169421,-19.12582672828791,3.4247395896901773,2,3.700000762939453,8.100000381469727,16.67500114440918,15.10000228881836,-8.799999237060547,4,-0.07879926497295542,-1.9999976158176196,55.4000015258789,2.666665607029211,57.099998474121094,-1.1999965667790093,56.70000076293945,-0.07879926497295542
2871,2006-02-06,54.9000015258789,56.0,54.099998474121094,54.9000015258789,4859430.0,0.03001880509795285,-1.3749928474699329,-0.0,27.096779115738386,27.625023088998894,2.730830055802045,6.029600753394654,12.354741125913925,11.33535525012963,27.019814299430312,2.700000762939453,-3.6114686756424916,-5.11499843597413,-12.005502214701131,1.7755053427528722,-8.560250325337634,-1.6697465466106252,4.496855017528816,40.000035212590035,7.577541091409799,3.445251889363502,2,1.4999980926513743,5.849996566772468,15.074998855590827,13.500000000000007,-10.100002288818352,0,-0.10382514762322115,1.9523799143692355,53.29999923706055,-1.9999976158176196,55.4000015258789,2.666665607029211,57.099998474121094,-0.10382514762322115
2872,2006-02-07,57.599998474121094,57.9000015258789,54.599998474121094,55.20000076293945,7885800.0,0.049180270914372715,1.1999992370615227,100.0,34.68206805157121,27.531217674714245,-0.21081049201968227,2.837118635641012,9.412144421201305,8.507469657155525,28.987123935965432,3.3000030517578054,-3.85536484093533,-2.0100015640258775,-8.429675169904186,4.409672041852424,-5.219838366965028,1.1998352389132734,0.8032980463980195,94.6428048367618,63.39855468706253,3.2098368029391517,2,-1.5999984741210938,2.6499996185302734,12.125001907348633,10.800003051757812,-12.5,1,-0.17187496481670184,-1.3749928474699329,54.9000015258789,1.9523799143692355,53.29999923706055,-1.9999976158176196,55.4000015258789,-0.17187496481670184
2873,2006-02-08,59.79999923706055,61.4000015258789,59.0,59.79999923706055,8151820.0,0.03819445870172866,-2.0000047683761206,0.0,40.211637007896414,28.435237551387537,-2.589013468582479,0.23987062861458952,6.9901062214271406,6.154350305025957,30.324702228313587,3.8000030517578054,-3.841828488009469,0.44999923706054545,-5.450758848734964,6.350757322856047,-2.5003798058372055,3.4003782799582964,-7.5,82.4175616880409,54.16345549780178,2.9503790428977523,2,-2.9499988555908203,0.4499988555908203,9.92500114440918,8.60000228881836,-10.899997711181648,2,-0.1822742115425725,1.1999992370615227,57.599998474121094,-1.3749928474699329,54.9000015258789,1.9523799143692355,53.29999923706055,-0.1822742115425725
2874,2006-02-09,58.0,61.0,57.4000015258789,60.599998474121094,5919870.0,-0.03010032207400115,1.1176452108741304,-100.0,37.623760506471015,29.558237496853167,-0.9167766986580972,1.8844590139788195,8.584483338110545,7.835514310643816,30.845135449047373,3.599998474121101,-3.706288674877001,-1.189999961853026,-7.052961138804989,4.672961215098937,-4.121480550329011,1.741480626622959,-5.518000717163083,62.63735526685902,37.11584247578325,2.9314805884759827,2,-1.1499996185302734,1.9499988555908274,11.725000381469727,10.400001525878906,-6.900001525878906,3,-0.1758620821196457,-2.0000047683761206,59.79999923706055,1.1999992370615227,57.599998474121094,-1.3749928474699329,54.9000015258789,-0.1758620821196457
2875,2006-02-10,57.4000015258789,58.9000015258789,57.20000076293945,58.9000015258789,4208360.0,-0.010344801277950011,1.2666676839192614,0.5769234155058731,40.211645124048324,31.15393803145995,-0.5817533252873517,2.2368519418169868,8.92896276753823,8.36786717325365,31.12716845045151,1.700000762939446,-3.719952801362105,-1.5599985122680735,-7.318799287647529,4.198802263111382,-4.439398899957801,1.3194018754216543,-4.739642198181144,45.20550235884053,17.594937161692613,2.8794003876897287,2,-0.5500011444091726,2.5499973297119283,11.824998855590827,11.500000000000007,-6.200000762939446,4,-0.19860629308065758,1.1176452108741304,58.0,-2.0000047683761206,59.79999923706055,1.1999992370615227,57.599998474121094,-0.19860629308065758
2876,2006-02-13,56.099998474121094,57.70000076293945,56.0,57.5,5688450.0,-0.02264813618814443,-1.125002980235081,0.9333343505859375,41.98894538575444,33.16389088419317,0.36468131840153717,3.1717906979577037,9.943400901670685,9.595171788581865,31.52515933303667,1.7000007629394531,-3.6191294147100024,-2.5250015258789062,-8.120441395655064,3.0704383438972513,-5.322721460766985,0.27271840900917255,-3.2648463024597163,22.05881362968284,-7.8485329329114535,2.79771993488808,2,0.7500019073486328,3.8500003814697337,13.125001907348633,12.800003051757812,-7.5,0,-0.20677359696314734,1.2666676839192614,57.4000015258789,1.1176452108741304,58.0,-2.0000047683761206,59.79999923706055,-0.20677359696314734
2877,2006-02-14,56.4000015258789,57.0,55.5,56.70000076293945,4856920.0,0.0053476481268746046,2.3333418104599266,0.21428493577692181,42.30769472613931,34.131414093782055,0.019722156321599016,2.562098937132852,9.368326481600057,9.23784721283409,31.8726058180401,1.5,-3.493946008875916,-1.9449985504150433,-7.387704802806844,3.4977077019767577,-4.666351676610944,0.7763545757808572,-3.393552367133168,15.254259205379267,-15.91424233907565,2.7213531261958988,2,0.4499988555908274,3.5499973297119283,12.824998855590827,12.500000000000007,-5.0,1,-0.20567379388271367,-1.125002980235081,56.099998474121094,1.2666676839192614,57.4000015258789,1.1176452108741304,58.0,-0.20567379388271367
2878,2006-02-15,58.20000076293945,58.5,56.599998474121094,57.0,4928300.0,0.03191487922628222,1.1111137013387473,-4.000012715689795,50.0,36.86773311547814,-1.7967835476894223,0.4131141121483921,7.305276905971226,7.390411420102737,31.696380339760633,2.099998474121101,-3.2985388513250626,0.09000072479248189,-4.912692868573295,5.092694318158259,-2.4113460718904065,2.5913475214753703,-5.025680556851057,49.09092296253551,13.953540593224098,2.5013467966828897,2,-1.3500003814697266,1.1000003814697266,11.024999618530273,10.700000762939453,-7.900001525878906,2,-0.22508594702906204,2.3333418104599266,56.4000015258789,-1.125002980235081,56.099998474121094,1.2666676839192614,57.4000015258789,-0.22508594702906204
2879,2006-02-16,56.5,57.79999923706055,56.099998474121094,56.5,7417770.0,-0.029209634719145505,-3.2499856949398236,0.0,44.55445376275492,39.85299818670822,0.08455276189739891,1.6462054679289935,8.710601913012965,9.015044781355073,31.949226654756487,2.1000022888183594,-2.921512113003743,-1.2600000381469698,-5.612083161441248,3.0920830851473085,-3.436041599794109,0.9160415235001693,-3.1611661675157947,29.41175150624382,-7.075120911758685,2.176041561647138,2,1.25,2.1999988555908274,12.475000381469727,12.400001525878906,-6.400001525878906,3,-0.13451324732957703,1.1111137013387473,58.20000076293945,2.3333418104599266,56.4000015258789,-1.125002980235081,56.099998474121094,-0.13451324732957703
2880,2006-02-17,52.599998474121094,55.70000076293945,52.5,54.70000076293945,12334970.0,-0.06902657567927273,-1.7826102821052492,-100.0,37.5,41.00891161829284,4.330181858193981,4.982575140214195,12.241967302397299,12.827412397562398,32.706865115806075,4.0,-2.92821176225425,-4.640001487731936,-8.838447206050397,-0.4415557694134762,-6.73922434689117,-2.5407786285727028,8.800003051757805,1.6666412353515625,-34.033757167956296,2.0992228591592315,2,4.350002288818359,6.100000381469734,14.85000228881836,16.300003051757812,-3.1999969482421946,4,-0.028517111093415592,-3.2499856949398236,56.5,1.1111137013387473,58.20000076293945,2.3333418104599266,56.4000015258789,-0.028517111093415592
2881,2006-02-21,51.79999923706055,53.5,51.0,53.099998474121094,5961610.0,-0.015209111411935483,1.3809497859230557,0.6190465810358889,39.30130742493293,41.52216043755526,5.189984004727243,5.323032763201184,12.627419685184009,13.553396743214577,33.22894287535041,2.5,-2.6763612388052422,-4.975000762939452,-9.425843751490419,-0.5241577743884847,-7.200422257214939,-2.7495792686639646,9.422002258300772,10.666656494140625,-28.01798811884602,2.2254214942754853,2,4.400001525878906,5.950000762939453,14.75,17.10000228881836,-1.8999977111816477,1,-0.011582982296490463,-1.7826102821052492,52.599998474121094,-3.2499856949398236,56.5,1.1111137013387473,58.20000076293945,-0.011582982296490463
2882,2006-02-22,52.9000015258789,53.5,52.0,52.099998474121094,3842300.0,0.021235565733973116,-2.0,-0.6153873240469799,41.10170368215172,41.62105673469473,3.7472373725230597,3.9448571238834873,11.078420199742943,12.404185138577667,33.27899668799014,1.7000007629394531,-2.039254127124771,-3.5699985504150433,-8.210824357638572,1.0708272568084851,-5.890411454026804,-1.2495856468032827,7.913119909667969,25.333353678385322,-12.218453399317866,2.3204129036117638,2,3.099998474121101,4.849998474121101,13.649997711181648,16.549999237060554,-2.400001525878899,2,-0.08128549957894093,1.3809497859230557,51.79999923706055,-1.7826102821052492,52.599998474121094,-3.2499856949398236,56.5,-0.08128549957894093
2883,2006-02-23,52.20000076293945,53.5,52.099998474121094,52.70000076293945,3284040.0,-0.013232528218302675,-2.9999782018724592,-0.6249976158233095,42.92035540134733,42.20956727856988,3.638425287909591,4.3147670179413495,11.166961701544992,13.028052500142351,33.26946998573332,1.4000015258789062,-1.6601206326334577,-3.919999313354495,-8.746068765788976,0.9060701390799863,-6.333034039571736,-1.5069645871372543,8.22059581518554,17.64707202317541,-22.809487139035028,2.4130347262172416,2,2.75,5.549999237060547,14.19999885559082,17.25,-1.5,3,-0.015325655658390946,-2.0,52.9000015258789,1.3809497859230557,51.79999923706055,-1.7826102821052492,52.599998474121094,-0.015325655658390946
2884,2006-02-24,51.79999923706055,52.4000015258789,51.29999923706055,52.20000076293945,3261620.0,-0.007662864368440658,1.749995231646639,0.8000030517578125,46.411484825542466,42.89843835651368,3.426837249788697,4.438264586535098,11.070424375544164,13.34722502345133,33.235177456371815,1.1000022888183523,-1.6050458256261635,-4.00000076293945,-9.087032751016096,1.0870312251371956,-6.543516756977773,-1.4564847689011273,8.243773477939449,17.02125759997143,-25.68902099325361,2.5435159940383225,2,2.950000762939453,5.950000762939453,14.600000381469727,17.650001525878906,-1.2000007629394531,4,-0.028957529384031733,-2.9999782018724592,52.20000076293945,-2.0,52.9000015258789,1.3809497859230557,51.79999923706055,-0.028957529384031733
2885,2006-02-27,52.29999923706055,52.599998474121094,51.5,51.79999923706055,3932310.0,0.009652509794677133,1.0,-1.2499952316466079,43.434339931408694,43.059037750475255,2.377324084785883,3.6197973905207945,10.214528656806237,12.770079594999302,33.01546881388339,1.0999984741210938,-1.8332842888619538,-3.1800006866455064,-8.303979374419349,1.943978001128336,-5.741990030532428,-0.6180113427585852,7.382022569339448,51.99996948242187,8.577277633776873,2.5619893438869203,2,2.450000762939453,5.450000762939453,14.100000381469727,17.150001525878906,-1.7000007629394531,0,-0.04206502476161611,1.749995231646639,51.79999923706055,-2.9999782018724592,52.20000076293945,-2.0,52.9000015258789,-0.04206502476161611
2886,2006-02-28,51.099998474121094,52.099998474121094,50.79999923706055,52.0,3716270.0,-0.022944565591678123,1.3636382552244086,-1.8000030517578125,32.24044752417953,41.94045472803529,3.121775838321504,4.457653791056529,11.040575531463972,13.837272341797657,33.02678339895802,1.5,-1.9143415777956534,-4.0050014495849595,-9.26356880119797,1.2535659020280505,-6.6342851253914645,-1.3757177737784545,8.2347424600229,11.111079714434668,-24.76549374904223,2.629283675806504,2,3.5500011444091797,6.30000114440918,13.5,18.35000228881836,-0.6999969482421946,1,-0.03326804303336983,1.0,52.29999923706055,1.749995231646639,51.79999923706055,-2.9999782018724592,52.20000076293945,-0.03326804303336983
2887,2006-03-01,50.4000015258789,51.0,48.599998474121094,49.79999923706055,7620570.0,-0.01369857082474668,1.6666694923695426,-0.6666680795151025,22.023827770121855,38.83199114693772,3.219760492468893,4.913382372767302,11.295970079150443,14.416606493633545,32.829445789454695,2.5,-2.082457331344443,-4.389998435974128,-9.989960898939351,1.209964026991095,-7.18997966745674,-1.5900172044915166,8.422654906440087,36.73474471898132,6.466652152527196,2.799981231482611,3,2.799997329711921,4.749998092651374,13.8499984741211,19.049999237060554,3.6999969482421946,2,-0.00992063462028403,1.3636382552244086,51.099998474121094,1.0,52.29999923706055,1.749995231646639,51.79999923706055,-0.00992063462028403
2888,2006-03-02,50.79999923706055,51.599998474121094,50.599998474121094,51.20000076293945,3217700.0,0.007936462283165913,-1.4999904632932155,-0.6666666666666745,26.623382253093183,36.839649868086404,1.8547281268359086,4.234299355654869,10.514550822510728,13.94973847837386,32.21303073512023,1.1999969482421946,-2.225258059660156,-3.6750007629394545,-9.434341298548311,2.084339772669402,-6.554671030743883,-0.7953304951350262,7.204844558602609,55.00001907348633,27.635630844857054,2.8796702678044293,3,1.3500003814697266,4.200000762939453,12.899999618530273,18.400001525878906,2.299999237060547,3,-0.005905496881222105,1.6666694923695426,50.4000015258789,1.3636382552244086,51.099998474121094,1.0,52.29999923706055,-0.005905496881222105
2889,2006-03-03,50.099998474121094,50.79999923706055,50.0,50.5,2876520.0,-0.013779542784496224,-1.6666709052299633,1.0,26.45161464980852,35.612051495842906,1.7337382780276798,4.76097625613054,10.910621904341426,14.5733295148885,31.80448229060893,0.7999992370605469,-2.446099198687513,-4.110001373291013,-10.170017442149216,1.9500146955671909,-7.140009407720115,-1.079993338861911,7.152457695818697,37.5,11.880475759959467,3.0300080344291023,3,0.9500007629394531,4.900001525878906,13.200000762939453,18.950002670288086,2.9000015258789062,4,0.011976093953940614,-1.4999904632932155,50.79999923706055,1.6666694923695426,50.4000015258789,1.3636382552244086,51.099998474121094,0.011976093953940614
2890,2006-03-06,49.099998474121094,50.5,48.9000015258789,50.20000076293945,4062070.0,-0.019960080448236828,-1.1333367241839598,2.749995231646608,26.97369114513664,34.242316353643325,2.441837628778515,5.723643651769606,11.614595953538597,15.463184884693845,30.883449492984106,1.5999984741211009,-3.053051938349867,-4.90000133514404,-11.370013743643582,1.5700110733555022,-8.135007539393811,-1.664995130894269,7.460261080153202,14.285714285714285,-11.297422096202908,3.23500620424977,3,1.9500007629394531,5.900001525878906,13.85000228881836,19.750003814697266,2.9000015258789062,0,0.030549899116404156,-1.6666709052299633,50.099998474121094,-1.4999904632932155,50.79999923706055,1.6666694923695426,50.4000015258789,0.030549899116404156
2891,2006-03-07,49.20000076293945,50.0,48.70000076293945,49.70000076293945,4155590.0,0.002036706556540313,1.3636382552244086,0.45454450875471203,26.000003560383234,32.56434967344683,2.1615504106489283,5.454364561580022,11.18783614611145,15.279645489991623,30.217348110144382,1.2999992370605469,-3.456714203648012,-4.514999008178712,-11.311987892725519,2.281989876368094,-7.9134934504521155,-1.1165045659053092,6.723437904922584,20.000076293945312,-6.604991580741167,3.3984944422734036,3,1.8499984741210938,5.799999237060547,13.399999618530273,19.30000114440918,2.799999237060547,1,0.028455237590894633,-1.1333367241839598,49.099998474121094,-1.6666709052299633,50.099998474121094,-1.4999904632932155,50.79999923706055,0.028455237590894633
2892,2006-03-08,47.70000076293945,49.20000076293945,47.0,49.099998474121094,5570470.0,-0.03048780440527743,1.7499970197720245,2.7999954223632812,14.285725407277198,29.382724118550144,3.1808612615405067,6.508339092301313,12.327239989548247,16.705698401824947,30.510050292321523,2.200000762939453,-3.4039353594731097,-5.51999912261963,-12.56320451462075,1.5232062693814896,-9.041601818620187,-1.998396426619074,7.637562689423305,15.217412937798851,-8.190428704905312,3.5216026960005586,3,2.0999984741210938,6.5,14.899999618530273,20.80000114440918,5.5,2,0.05660378867409177,1.3636382552244086,49.20000076293945,-1.1333367241839598,49.099998474121094,-1.6666709052299633,50.099998474121094,0.05660378867409177
2893,2006-03-09,48.9000015258789,49.9000015258789,48.4000015258789,49.099998474121094,4092490.0,0.02515724829656163,-1.5000063578449152,0.1428551965798509,23.23945061929706,26.808053651189546,1.6355206032608791,4.690344591334245,10.731243076343226,15.468315378106702,32.05890463293068,2.200000762939446,-3.3416647191805566,-3.774998474121098,-10.345386947420046,2.79538999917785,-7.060192710770572,-0.48980423747162405,5.603805581247585,50.00005019339496,26.221793794541334,3.285194236649475,3,0.8999977111816477,5.299999237060554,13.399997711181648,19.299999237060554,2.299999237060554,3,0.10633940257630159,1.7499970197720245,47.70000076293945,1.3636382552244086,49.20000076293945,-1.1333367241839598,49.099998474121094,0.10633940257630159
2894,2006-03-10,47.79999923706055,49.29999923706055,47.599998474121094,49.29999923706055,3510770.0,-0.022494933629730207,1.2666676839192708,7.500114442663959,28.947381629831952,25.198391617681015,2.3562366796019063,5.256511705882815,11.362721884842529,16.514579108625426,33.359505904373584,1.7000007629394531,-3.448403655767777,-4.3650007247924805,-10.776594318280154,2.0465928686951926,-7.570797521536321,-1.1592039280486404,5.953427159353289,22.857121058872767,-3.5645148272714273,3.2057967967438366,3,1.75,6.400001525878906,13.75,19.650001525878906,3.9000015258789062,4,0.11087864689653215,-1.5000063578449152,48.9000015258789,1.7499970197720245,47.70000076293945,1.3636382552244086,49.20000076293945,0.11087864689653215
2895,2006-03-13,46.0,48.0,45.4000015258789,47.9000015258789,6070660.0,-0.037656888405658395,1.4761908221950215,1.266667683919266,26.61291637479627,24.573110378860655,3.5409723781594025,6.491482825631138,12.740992613798078,18.253020757103116,34.8310033027519,2.599998474121101,-3.6361988400408123,-5.5949998855590835,-12.073620764679688,0.8836209935615216,-8.83431032511939,-2.3556894459987774,7.07808375677245,13.043449416268329,-14.736121721972454,3.2393104395603043,3,2.5,7.400001525878899,15.424999237060547,21.450000762939453,5.299999237060547,0,0.15217391304347827,1.2666676839192708,47.79999923706055,-1.5000063578449152,48.9000015258789,1.7499970197720245,47.70000076293945,0.15217391304347827
2896,2006-03-14,44.5,45.9000015258789,43.599998474121094,45.29999923706055,9853150.0,-0.03260869565217395,1.299998664858513,0.42105189188755243,17.187501862644723,24.035740833585418,4.477125204707519,7.4603790108251005,13.796362589298845,19.710856652417505,36.200526556015625,2.4000015258789062,-3.970317871705028,-6.514999961853029,-13.361981981864368,0.33198205815831017,-9.938490971858698,-3.0915089518473593,7.656713889065223,14.285731585920278,-13.23307078001341,3.4234910100056686,3,3.0999984741210938,8.0,14.699999809265137,21.55000114440918,6.200000762939453,1,0.1685393258426966,1.4761908221950215,46.0,1.2666676839192708,47.79999923706055,-1.5000063578449152,48.9000015258789,0.1685393258426966
2897,2006-03-15,44.79999923706055,46.099998474121094,44.099998474121094,44.5,6309960.0,0.006741555889001161,-2.6363560700376962,-0.3749994039529838,20.161287841638412,23.31773034342378,3.686950279015761,6.584361800636842,13.058947254798717,19.352445894050476,37.48581483440881,2.0,-4.308828471577918,-5.635000610351561,-12.526421863593832,1.2564206428907099,-9.080711236972697,-2.1892899837304256,6.158774493912496,19.047621930986733,-9.318369387773227,3.4457106266211346,3,2.3999996185302734,7.700000762939453,13.774999618530273,21.250001907348633,5.200000762939453,2,0.16071430548113264,1.299998664858513,44.5,1.4761908221950215,46.0,1.2666676839192708,47.79999923706055,0.16071430548113264
2898,2006-03-16,45.099998474121094,45.5,44.79999923706055,45.099998474121094,2673690.0,0.006696411655569223,-1.3333418104599266,0.0,22.76422285152671,22.908020143614685,2.7863959413512234,5.536481083146533,12.374027721636729,19.012750450541517,39.44121174246732,0.7000007629394531,-4.344612573206817,-4.680001258850098,-10.923684553733246,1.5636820360330503,-7.801842906291675,-1.55815961140852,4.828546720892675,26.31578595134187,-3.3412663030416674,3.121841647441575,3,1.9500007629394531,7.400001525878906,13.02500057220459,20.950002670288086,3.0,3,0.1796009437442938,-2.6363560700376962,44.79999923706055,1.299998664858513,44.5,1.4761908221950215,46.0,0.1796009437442938
2899,2006-03-17,48.9000015258789,49.0,45.9000015258789,46.5,8096150.0,0.08425727672559225,1.3846156103372542,100.0,39.10257303738132,24.25567368719743,-1.3429534340354152,1.1994058483686203,8.27690514314493,15.197938462899693,40.72083086645435,3.9000015258789062,-4.071196622237778,-0.4999982833862404,-5.88809441384587,4.888097847073389,-3.1940463486160553,2.1940497818435745,0.14254712820989823,98.14817692843476,68.37130713318166,2.6940480652298158,3,-2.1000022888183523,3.3999977111816477,9.649997711181648,17.14999961853028,-0.20000076293944602,4,0.047034747756466766,-1.3333418104599266,45.099998474121094,-2.6363560700376962,44.79999923706055,1.299998664858513,44.5,0.047034747756466766
2900,2006-03-20,51.099998474121094,52.9000015258789,50.29999923706055,51.599998474121094,9733120.0,0.04498971123912776,-1.4761944552426627,-0.208333200878652,50.0,26.922339958265958,-3.6089334541632496,-1.1791867349687095,5.789555389207024,12.978211271229924,40.66624458332978,4.0,-3.91455224436924,1.774998664855957,-3.4652807287206926,7.015278058432607,-0.8451410319323713,4.395138361644285,-7.5,80.64513482694412,46.503387042461696,2.620139696788325,3,-2.8499984741210938,0.15000152587890625,7.30000114440918,14.950002670288086,-3.0,0,0.011741728116141159,1.3846156103372542,48.9000015258789,-1.3333418104599266,45.099998474121094,-2.6363560700376962,44.79999923706055,0.011741728116141159
2901,2006-03-21,51.20000076293945,52.5,51.0,51.20000076293945,5264220.0,0.001956992011829639,-6.499971389879647,-0.0,52.49999701976851,31.168370137431655,-3.7944252598819546,-1.3981268409642098,5.349080856007902,12.839699351437957,40.30266243268143,1.5,-3.6989733153659756,1.905000877380374,-3.282220568955026,7.092222323715774,-0.688609845787326,4.498611600548074,-7.4140022277832,80.68181621141744,44.931993676330976,2.593610723167699,3,-2.950000762939453,-0.15000152587890625,7.19999885559082,14.850000381469727,-3.0,1,0.001953095168574226,-1.4761944552426627,51.099998474121094,1.3846156103372542,48.9000015258789,-1.3333418104599266,45.099998474121094,0.001953095168574226
2902,2006-03-22,48.599998474121094,51.4000015258789,48.599998474121094,51.29999923706055,6858880.0,-0.050781293946783324,-1.074075748563479,-100.0,43.95604464702853,33.47021391829071,-1.1771193263490858,0.9098616841243938,7.561707617808963,15.366521574783718,40.15036341232142,2.8000030517578054,-3.4884574344026404,-0.4800012588500948,-5.386967389957476,4.426964872257287,-2.9334843244037856,1.973481806703596,-4.631719879150388,46.91355757153619,13.03700487374342,2.4534830655536903,3,-0.34999847412109375,2.450000762939453,9.80000114440918,17.450002670288086,-1.7999992370605469,2,0.043209924994886295,-6.499971389879647,51.20000076293945,-1.4761944552426627,51.099998474121094,1.3846156103372542,48.9000015258789,0.043209924994886295
2903,2006-03-23,51.4000015258789,51.5,47.5,48.29999923706055,7180940.0,0.05761323332651491,1.4242429847123081,-1.1481486714260862,53.2019762752263,36.16516887889008,-4.006533649206617,-2.0586988651359945,4.421444921309067,12.579132878967805,40.086899986737805,4.0,-3.2001540965994053,2.360001754760738,-2.4520009109283194,7.172004420449795,-0.045999578083787185,4.766003087605263,-7.253088472290031,78.57142857142857,43.28798474617366,2.4060013328445278,3,-3.150001525878899,-0.35000228881835227,6.999998092651374,14.64999961853028,-5.200000762939446,3,-0.027237382963384293,-1.074075748563479,48.599998474121094,-6.499971389879647,51.20000076293945,-1.4761944552426627,51.099998474121094,-0.027237382963384293
2904,2006-03-24,50.29999923706055,51.70000076293945,50.099998474121094,51.0,5900670.0,-0.02140082210434413,-1.909089017509424,-0.22580653100300674,52.94117647058823,39.09053111175586,-2.8101277720822893,-1.135028179302033,5.2838941014835115,13.659933653012438,39.81723122563526,1.6000022888183594,-2.601831626940317,1.3349994659423814,-3.3407049833530778,6.0107039152378405,-1.0028527587053517,3.6728516905901145,-5.978024414025882,51.851823071565185,13.337604598367314,2.33785222464773,3,-2.049999237060547,0.39999961853027344,7.775001525878906,15.750001907348633,-1.5,4,-0.043737590383868485,1.4242429847123081,51.4000015258789,-1.074075748563479,48.599998474121094,-6.499971389879647,51.20000076293945,-0.043737590383868485
2905,2006-03-27,50.099998474121094,51.5,50.0,51.29999923706055,3533620.0,-0.00397615836924492,-1.1428606461562776,1.7142849357769168,52.19511514331624,42.980265920719354,-2.1985855987164697,-1.1681904479420666,5.213329586660095,13.805843980975034,39.638464581811284,1.5,-2.256825051320206,1.2449987411498995,-3.1980800375836154,5.688077519883414,-0.9765406482168615,3.4665381305166605,-5.606463117029541,51.99996948242187,10.683496146259074,2.2215393893667588,3,-1.5999984741210938,-0.4499988555908203,8.125000953674316,15.950002670288086,-2.8999977111816406,0,-0.02794406694253304,-1.909089017509424,50.29999923706055,1.4242429847123081,51.4000015258789,-1.074075748563479,48.599998474121094,-0.02794406694253304
2906,2006-03-28,49.4000015258789,50.79999923706055,49.099998474121094,49.9000015258789,2881030.0,-0.013971995400434478,-2.0908933277847535,0.41666640175730274,54.31472091047682,46.77509181725696,-0.8162672895717904,-0.6346204467513914,5.6032584492490685,14.400826214606944,39.37493223060906,1.7000007629394531,-2.0068769107715454,0.6300016403198185,-3.695735681363267,4.955738962002904,-1.5328670205217279,2.792870301161365,-4.738336845411602,45.238123350938295,0.5946706791455583,2.1628686608415433,3,-0.5500011444091726,-0.8500022888183523,8.424998283386238,16.64999961853028,-2.200000762939446,1,-0.026315850437307775,-1.1428606461562776,50.099998474121094,-1.909089017509424,50.29999923706055,1.4242429847123081,51.4000015258789,-0.026315850437307775
2907,2006-03-29,49.9000015258789,50.4000015258789,49.5,49.70000076293945,2818530.0,0.010121457177244553,-1.9999936421954534,-0.40000152587889204,52.631577890665994,50.09368682160577,-0.5774814427006731,-1.237444228474466,4.8183977873291255,13.738574322116087,38.62986502663687,1.0,-1.5223842030998895,1.1550016403198171,-3.1367165629333584,5.446719843572993,-0.9908574613067671,3.3008607419464013,-5.073570108503368,57.14288309317379,12.632675540443145,2.145859101626587,3,-0.5,-1.3500022888183523,7.074998855590827,15.500000000000007,-2.6000022888183523,2,-0.034068150520151774,-2.0908933277847535,49.4000015258789,-1.1428606461562776,50.099998474121094,-1.909089017509424,50.29999923706055,-0.034068150520151774
2908,2006-03-30,50.5,51.5,49.29999923706055,49.29999923706055,3811050.0,0.012024017149777633,-2.666665607029211,5.999980926586645,57.29729785459408,52.11532291240719,-0.36982686716602586,-1.9616448158460074,3.9056232980347545,12.970182129741168,37.96875579301898,2.200000762939453,-0.6985455368852556,1.7700000762939467,-2.4934805251949825,6.033480677782876,-0.36174022445052145,3.901740377038415,-5.512097180454404,53.846165132230496,6.324473004111333,2.131740300744466,3,-0.2999992370605469,-1.9500007629394531,6.375,14.900001525878906,-3.299999237060547,3,-0.07326734184038519,-1.9999936421954534,49.9000015258789,-2.0908933277847535,49.4000015258789,-1.1428606461562776,50.099998474121094,-0.07326734184038519
2909,2006-03-31,50.70000076293945,51.099998474121094,50.4000015258789,51.099998474121094,1261200.0,0.003960411147315934,2.5000047683989024,-0.33333121405842203,63.905323306777184,53.66035883538243,-0.32145033432422565,-2.22865442240726,3.3693790789174756,12.599644386432644,37.14216121754402,0.6999969482421946,0.11171163831301811,1.9400007247924833,-2.3722346126887857,6.252236062273752,-0.21611694394815117,4.096118393533118,-5.55385596926719,66.66671964853946,14.173059751395265,2.156117668740636,3,-0.7000007629394531,-2.450000762939453,5.649999618530273,14.700000762939453,-4.400001525878906,4,-0.08875739511407266,-2.666665607029211,50.5,-1.9999936421954534,49.9000015258789,-2.0908933277847535,49.4000015258789,-0.08875739511407266
2910,2006-04-03,50.599998474121094,51.79999923706055,50.4000015258789,51.20000076293945,3376260.0,-0.001972431702436217,-1.8000061035388826,1.500014305196601,69.67740474705617,55.568959693969944,-0.33506770299798916,-2.1191646912020516,3.141162225102107,12.533183745196993,35.9230958557545,1.3999977111816477,0.9205198873081883,1.764998435974121,-2.6236356864062813,6.1536325583545235,-0.42931862521607655,3.9593154971643187,-5.298776545804699,55.55553985721734,-1.6980009669122467,2.1943170611902,4,-0.9499988555908203,-2.3499984741210938,5.650001525878906,14.800003051757812,-5.199996948242195,0,-0.03557310852452178,2.5000047683989024,50.70000076293945,-2.666665607029211,50.5,-1.9999936421954534,49.9000015258789,-0.03557310852452178
2911,2006-04-04,50.599998474121094,51.0,50.4000015258789,50.70000076293945,1572780.0,0.0,-1.4000122071243433,0.16666984556892814,69.07893432475254,58.36039188038372,-0.47955929569067735,-2.117466222227897,2.867428014037941,12.37780449648568,34.59621297690577,0.5999984741211009,1.2864894732445435,1.6949985504150362,-2.762272604519481,6.152269705349553,-0.5336370270522224,3.923634127882295,-5.14680095385345,51.99996948242187,-9.669705874935318,2.2286355774672577,4,-0.9499988555908203,-2.3499984741210938,5.650001525878906,14.800003051757812,-6.399997711181641,1,-0.06719363268203538,-1.8000061035388826,50.599998474121094,2.5000047683989024,50.70000076293945,-2.666665607029211,50.5,-0.06719363268203538
2912,2006-04-05,50.4000015258789,50.79999923706055,49.79999923706055,50.70000076293945,2625950.0,-0.003952508977732139,3.0000305178109574,2.9999237078009484,67.54967188564197,59.95458028154102,0.002927322337740179,-1.7969512251310746,2.853422547870764,12.411698208336666,32.92885844161615,1.0,1.282304791137875,1.3600015640258718,-3.107142132199769,5.827145260251513,-0.8735702840869521,3.5935734121386957,-4.797867925499034,44.00009155273409,-21.226965850076326,2.2335718481128213,4,0.04999732971192117,-2.150001525878899,5.624998092651374,11.299997329711921,-6.999999999999993,2,-0.06349207670750445,-1.4000122071243433,50.599998474121094,-1.8000061035388826,50.599998474121094,2.5000047683989024,50.70000076293945,-0.06349207670750445
2913,2006-04-06,54.099998474121094,54.20000076293945,50.4000015258789,50.599998474121094,12810560.0,0.07341263563935319,1.0540511003841537,-11.666696336609466,67.33332316080728,61.553707691565364,-3.6585317772421533,-5.362332514196858,-1.0284424019901692,8.551056676199416,31.03952089593971,3.799999237060554,1.3094921164903042,4.799998664855956,-0.20568248195802852,9.80567981166994,2.2971580914489635,7.302839238262948,-8.351907515231247,97.72722149685201,35.149893106020386,2.5028405734069925,4,-2.4499988555908203,-5.19999885559082,0.07500076293945312,6.450000762939453,-11.699996948242188,3,-0.1256931502560642,3.0000305178109574,50.4000015258789,-1.4000122071243433,50.599998474121094,-1.8000061035388826,50.599998474121094,-0.1256931502560642
2914,2006-04-07,53.099998474121094,55.70000076293945,52.79999923706055,54.5,7835300.0,-0.01848428887624376,-1.9000015258789062,-0.4000004359654018,57.246375209117225,62.11495880998769,-2.480426468890542,-4.158099128346137,-0.19344229409715297,9.37817605219984,29.073163250828028,2.9000015258789062,1.7126838432594482,3.534998703002927,-1.6925698436563579,8.762567249662212,0.9212144296732845,6.148782976332569,-7.013831123069259,55.93217599327579,-4.179601835589672,2.6137842733296437,4,-0.6999988555908203,-3.4499988555908203,0.47500133514404297,7.450000762939453,-10.89999771118164,4,-0.11111107120006936,1.0540511003841537,54.099998474121094,3.0000305178109574,50.4000015258789,-1.4000122071243433,50.599998474121094,-0.11111107120006936
2915,2006-04-10,53.0,54.20000076293945,52.70000076293945,53.20000076293945,3221750.0,-0.0018832104895413204,-2.750003576282097,0.14285753211154162,56.52173672671866,62.36018278957012,-2.1521207300267307,-3.696300695394143,-0.2791266039795488,9.306150678849384,26.559737709333486,1.5,1.7050826336273346,3.085000228881839,-2.0744672982538432,8.24446775601752,0.5052664653139942,5.664733992449683,-6.337002644234907,54.23728703973103,-3.1373348798821112,2.5797337635678415,4,-0.5,-3.3500003814697266,0.024999618530273438,7.049999237060547,-12.799999237060547,0,-0.12641510873470663,-1.9000015258789062,53.099998474121094,1.0540511003841537,54.099998474121094,3.0000305178109574,50.4000015258789,-0.12641510873470663
2916,2006-04-11,52.0,53.5,51.79999923706055,53.099998474121094,2012430.0,-0.018867924528301883,-1.2666676839192708,5.499971389879647,63.93443596872696,63.61605590935467,-0.8320216476875402,-2.2193998917159874,0.5229660137773635,10.096227974969814,23.472722228386818,1.7000007629394531,1.7665489866680844,1.7100002288818388,-2.8474229340855786,6.267423391849256,-0.5687113526018734,3.988711810365551,-4.794782439804443,37.288138880806905,-20.52532315974387,2.278711581483709,4,0.5,-2.3500003814697266,1.0249996185302734,8.049999237060547,-11.900001525878906,1,-0.126923047579252,-2.750003576282097,53.0,-1.9000015258789062,53.099998474121094,1.0540511003841537,54.099998474121094,-0.126923047579252
2917,2006-04-12,52.0,52.5,51.4000015258789,52.29999923706055,2565990.0,0.0,2.1428493577691876,0.27272695746259856,53.19148331758758,63.159854294131726,-0.5619001086962783,-1.7416312024249834,0.3822301863347235,9.847449603549961,20.284065869184552,1.0999984741211009,1.8722035962764423,1.3500001907348604,-2.457195139154571,5.157195520624292,-0.5535974742098517,3.2535978556795726,-4.2850954476398115,30.188654800797295,-23.96637852918343,1.9035976649447157,4,0.75,-2.3500003814697266,1.0249996185302734,8.049999237060547,-12.0,2,-0.14999998532808745,-1.2666676839192708,52.0,-2.750003576282097,53.0,-1.9000015258789062,53.099998474121094,-0.14999998532808745
2918,2006-04-13,53.20000076293945,53.9000015258789,51.79999923706055,52.4000015258789,5672570.0,0.02307693774883557,-1.0999982833894975,-2.666670905229987,65.26317818344768,63.31072705820622,-1.4959431248144028,-2.428179998863257,-0.9603590528818984,8.41429972330193,17.108422177739975,2.1000022888183523,2.027699371642079,2.145000839233397,-0.8025935597503135,5.092595238217108,0.6712036397415417,3.6187980387252523,-5.0059904379445115,41.86045480070874,-12.066007800048943,1.4737971994918544,4,-0.4500007629394531,-3.5500011444091797,-1.2000007629394531,6.049999237060547,-13.60000228881836,3,-0.1842105093330655,2.1428493577691876,52.0,-1.2666676839192708,52.0,-2.750003576282097,53.0,-0.1842105093330655
2919,2006-04-17,51.20000076293945,53.29999923706055,51.0,53.29999923706055,3184300.0,-0.03759398442327189,1.1904770554875368,-2.625000596046993,54.86727037952888,61.66515657292541,0.6508884591599156,-0.2603850200016069,0.9256767980930078,10.175137302035452,15.505307324297169,2.299999237060547,2.1603181578494386,0.030000877380373936,-2.737555249320465,2.797557004081213,-1.3537771859700456,1.4137789407307935,-2.555631011667842,6.250022351736462,-45.94059758725045,1.3837780633504184,4,1.5499992370605469,-1.5500011444091797,0.7999992370605469,8.049999237060547,-12.200000762939453,0,-0.17187498253770195,-1.0999982833894975,53.20000076293945,2.1428493577691876,52.0,-1.2666676839192708,52.0,-0.17187498253770195
2920,2006-04-18,51.70000076293945,52.29999923706055,51.20000076293945,51.9000015258789,3499690.0,0.009765624854480848,1.2000053405965447,0.09523852774376503,60.36036190840806,60.69642630444269,0.36133076804473774,-0.7516680018318311,0.3828727069714546,9.46040505532364,15.40941976927738,1.0999984741210938,2.166804391284238,0.5000007629394503,-2.2773510025370385,3.277352528415939,-0.8886751197987905,1.8886766456776911,-2.6322931509677687,24.137944642194796,-27.73696335032848,1.3886758827382444,4,1.0499992370605469,-2.0500011444091797,0.17499923706054688,7.549999237060547,-14.900001525878906,1,-0.1837524150833275,1.1904770554875368,51.20000076293945,-1.0999982833894975,53.20000076293945,2.1428493577691876,52.0,-0.1837524150833275
2921,2006-04-19,51.29999923706055,52.20000076293945,51.0,51.79999923706055,2913970.0,-0.0077369733070805635,-1.18182259552362,2.4999904632933045,56.363628166763384,59.45353255790063,0.9734368949418482,-0.36236959937997426,0.6829588138713873,9.645958534296454,15.27683318410053,1.2000007629394531,2.029580616198693,0.09499931335449219,-2.6827124788017684,2.872711105510753,-1.2938565827236417,1.483855209432626,-1.8343540360307955,10.344795834878969,-39.175709428172965,1.3888558960781305,4,1.7500019073486328,-1.6499996185302734,-0.34999847412109375,7.150001525878906,-9.099998474121094,2,-0.21637424247956216,1.2000053405965447,51.70000076293945,1.1904770554875368,51.20000076293945,-1.0999982833894975,53.20000076293945,-0.21637424247956216
2922,2006-04-20,50.70000076293945,51.70000076293945,50.599998474121094,51.20000076293945,2135650.0,-0.011695876862462762,-2.1428431297751525,1.0,50.90909469226306,57.62861828361793,1.8109010683466664,0.4248022526383437,1.0869675062422104,10.021052687383161,14.462113896918039,1.1000022888183594,1.797762811406912,-0.609999275207521,-3.118846123787094,1.898847573372052,-1.8644226994973039,0.644424149082262,-0.8602942281951229,3.0303695860248183,-44.04511214558875,1.254423424289786,4,2.4499988555908203,-0.8000011444091797,-0.6500015258789062,6.349998474121094,-8.900001525878906,3,-0.20907302030193897,-1.18182259552362,51.29999923706055,1.2000053405965447,51.70000076293945,1.1904770554875368,51.20000076293945,-0.20907302030193897
2923,2006-04-21,50.0,51.20000076293945,49.9000015258789,51.0,1954280.0,-0.013806720954748775,-1.1666709052299495,2.0,46.956517412440235,56.48530075065383,2.0876995703622896,1.0693676893902762,1.5078800816611988,10.489795385913453,13.436470697810964,1.299999237060554,1.5640560024112844,-1.2399999618530302,-3.815511522250084,1.3355115985440236,-2.5277557420515606,0.047755818345500245,5.700000762939453,2.941133571714877,-39.93541415197517,1.2877557801985273,4,2.0500011444091797,0.25,-0.15000057220458984,6.399997711181641,-6.099998474121094,4,-0.19999999999999996,-2.1428431297751525,50.70000076293945,-1.18182259552362,51.29999923706055,1.2000053405965447,51.70000076293945,-0.19999999999999996
2924,2006-04-24,48.099998474121094,49.9000015258789,48.0,49.79999923706055,5631820.0,-0.038000030517578165,-1.0000040154756356,1.7000007629394531,40.601500524592765,54.716385617084285,3.58037912139671,2.947204629234335,3.158989275823842,12.165899995722285,12.711954472542658,2.0,1.3248576714710794,-3.030001449584958,-5.940671180863561,-0.11933171830635558,-4.485336315224259,-1.5746665839456568,7.484002304077151,2.325546322409399,-37.33832575148156,1.4553348656393004,4,2.8500022888183594,2.700002670288086,1.6750011444091797,7.799999237060547,-3.0999984741210938,0,-0.17671518232112204,-1.1666709052299495,50.0,-2.1428431297751525,50.70000076293945,-1.18182259552362,51.29999923706055,-0.17671518232112204
2925,2006-04-25,48.70000076293945,49.70000076293945,48.29999923706055,48.5,3499210.0,0.012474060454308988,-3.666653951057621,-0.11764745481268724,43.16547473366411,52.40872325763286,2.5773085871803474,2.3578273093630457,2.331277817063281,11.324056199420674,11.921429302215456,1.6000022888183594,0.8036496910811834,-2.359999275207521,-5.437523403374115,0.7175248529590732,-3.8987613392908145,-0.8212372111242274,6.580639984130862,16.66668180435148,-20.551226596966703,1.5387620640832953,4,2.25,2.8999996185302734,0.8499984741210938,7.1999969482421875,-3.6000022888183594,1,-0.19917865730961393,-1.0000040154756356,48.099998474121094,-1.1666709052299495,50.0,-2.1428431297751525,50.70000076293945,-0.19917865730961393
2926,2006-04-26,48.099998474121094,49.29999923706055,47.5,48.599998474121094,2958770.0,-0.01232037534740571,-1.1176499627505363,-2.4999904632932157,41.958033003793375,51.16056211165573,2.8674619665352594,3.009754676132914,2.733813382928119,11.671482580623064,10.954849827538771,1.7999992370605469,0.5034804847729362,-2.8950014114379883,-6.168804894237404,0.3788020713614273,-4.5319031528377,-1.258099670038277,6.889416643066411,14.285675360239052,-21.162464580498018,1.6369017413997085,4,2.6000022888183594,3.500001907348633,1.6500015258789062,7.500000000000007,-4.0,2,-0.234927226518317,-3.666653951057621,48.70000076293945,-1.0000040154756356,48.099998474121094,-1.1666709052299495,50.0,-0.234927226518317
2927,2006-04-27,48.20000076293945,48.4000015258789,46.5,47.20000076293945,3912120.0,0.002079049729537097,1.714284935776934,-2.0,22.429938861502706,46.401313298106274,2.4269648959699595,2.9258735167282097,2.4237635957163306,11.323308575973073,10.067179507065743,1.9000015258788991,0.19381960064030324,-2.7099990844726562,-6.185567874484427,0.7655697055391144,-4.447783479478545,-0.9722146894667674,6.340049447216799,36.17022312728831,8.24471233836892,1.7377843950058853,4,1.6999988555908203,2.8999996185302734,1.4499988555908203,7.399997711181648,-5.600002288818359,3,-0.12448132583046234,-1.1176499627505363,48.099998474121094,-3.666653951057621,48.70000076293945,-1.0000040154756356,48.099998474121094,-0.12448132583046234
2928,2006-04-28,46.79999923706055,48.29999923706055,46.5,47.9000015258789,5187480.0,-0.029045674351012796,-1.1176452108741262,-1.1000022888183523,21.621650415268945,42.70735552429962,3.1554879800888855,4.252495268332936,3.5350905253742084,12.462881266662265,9.642356887927281,1.7999992370605469,-0.206820183570116,-3.9250005722045884,-7.856452756748027,0.006451612338850055,-5.890726664476304,-1.9592744799328727,7.096846956283208,8.823503012487537,-14.916612162140195,1.9657260922717184,4,2.6000003814697266,4.30000114440918,2.8500003814697266,8.799999237060554,-4.799999237060547,4,-0.10683760857928692,1.714284935776934,48.20000076293945,-1.1176499627505363,48.099998474121094,-3.666653951057621,48.70000076293945,-0.10683760857928692
2929,2006-05-01,46.20000076293945,47.79999923706055,45.79999923706055,47.099998474121094,5133160.0,-0.012820480425263736,-1.3529401204995006,0.8181780350188533,20.689683521804426,38.29950237023255,3.3208748308857636,4.741161187770146,3.8882950142206596,12.793124515929506,9.286732426304182,2.0,-0.4818496475046459,-4.299999046325681,-8.721953692570068,0.12195559991870653,-6.510976369447874,-2.089021723203487,7.105097734936798,10.256445368665894,-9.228343255987287,2.2109773231221954,5,2.799999237060547,4.549999237060547,3.4499988555908203,9.399997711181648,-3.6000022888183594,0,-0.04978353244759148,-1.1176452108741262,46.79999923706055,1.714284935776934,48.20000076293945,-1.1176499627505363,48.099998474121094,-0.04978353244759148
2930,2006-05-02,48.79999923706055,50.099998474121094,47.5,48.9000015258789,9341490.0,0.05627702232002463,1.0800019531279803,0.1111139368199676,37.878792695321756,36.2456317622946,0.2975401289945978,2.1074469321432687,1.1923543483773642,9.924574117543948,8.789974272017556,3.8999977111816406,-0.9650405551274659,-1.6100006103515625,-6.096189852287743,2.8761886315846183,-3.8530952313196565,0.6330940106165315,3.754589334734135,69.76745423914963,50.36451667310441,2.2430946209680904,5,-0.049999237060546875,1.9500007629394531,0.6750001907348633,6.150001525878906,-6.099998474121094,1,-0.07786883804241307,-1.3529401204995006,46.20000076293945,-1.1176452108741262,46.79999923706055,1.714284935776934,48.20000076293945,-0.07786883804241307
2931,2006-05-03,47.20000076293945,49.0,47.0,48.9000015258789,6005600.0,-0.03278685449048113,1.1052656939846166,16.999618539005525,33.78379388478537,34.342820561463746,1.4022544668167853,3.6255496690745375,2.701630700843509,11.229619903938115,8.338455744607618,2.0,-1.2626747525598887,-3.039999198913577,-7.748065994398836,1.6680675965716816,-5.394032596656203,-0.6859658011709513,4.679128875381814,32.55818079716541,13.919775714633175,2.354033397742629,5,1.2999992370605469,3.549999237060547,1.8749990463256836,7.149997711181648,-4.600002288818359,2,-0.04449157319648267,1.0800019531279803,48.79999923706055,-1.3529401204995006,46.20000076293945,-1.1176452108741262,46.79999923706055,-0.04449157319648267
2932,2006-05-04,47.20000076293945,48.29999923706055,47.099998474121094,47.9000015258789,2710030.0,0.0,-1.6666525382421131,0.41176496987512234,27.941186370317183,32.23000600122785,0.9538790800292531,3.5558309243066475,2.5735762985729593,10.912512268531302,7.647195444934243,1.2000007629394531,-1.7068988263606073,-2.8799991607666016,-7.7788064463441415,2.0188081248109384,-5.329402803555368,-0.43059551797783513,4.071215835255742,32.55818079716541,16.160854918361654,2.44940364278877,5,0.7499980926513672,3.549999237060547,1.4999990463256836,7.149997711181648,-6.100002288818359,3,-0.06567801353199176,1.1052656939846166,47.20000076293945,1.0800019531279803,48.79999923706055,-1.3529401204995006,46.20000076293945,-0.06567801353199176
2933,2006-05-05,47.29999923706055,47.70000076293945,47.0,47.5,2060000.0,0.002118611705608453,1.3333269755288104,0.2857150642230862,33.33333333333333,31.422431868865687,0.48121316305977047,3.0780882257344473,2.366611778177898,10.420916136655798,8.427911679182683,0.7000007629394531,-2.10205501614697,-2.4400007247924833,-7.10223425079225,2.2222328012072836,-4.771117487792367,-0.10888396179259985,3.424095625021181,34.883727119574814,16.49220419617305,2.331116762999882,5,0.6499996185302734,3.450000762939453,1.6750011444091797,6.75,-6.399997711181641,4,-0.09936576826108923,-1.6666525382421131,47.20000076293945,1.1052656939846166,47.20000076293945,1.0800019531279803,48.79999923706055,-0.09936576826108923
2934,2006-05-08,47.20000076293945,47.9000015258789,47.0,47.20000076293945,2196730.0,-0.002114132679366776,-3.49999046329318,-0.0,30.08850095266132,29.9694347820876,0.4918439675664956,2.8600463458417877,2.369172024492933,10.190225175407079,8.653206026093999,0.9000015258788991,-2.4152652131392216,-2.2449993133544908,-6.756260291710625,2.266261665001643,-4.500629802532558,0.0106311758235762,3.0316845366401566,6.45164068979605,-10.7498011302064,2.255630489178066,5,0.7499980926513672,3.549999237060547,2.174999237060547,6.849998474121094,-6.200000762939453,0,-0.1101695059086184,1.3333269755288104,47.29999923706055,-1.6666525382421131,47.20000076293945,1.1052656939846166,47.20000076293945,-0.1101695059086184
2935,2006-05-09,46.29999923706055,47.0,45.29999923706055,46.9000015258789,6051810.0,-0.01906782862990053,3.250005960470162,-100.0,28.81356480134484,28.50893831514887,1.1349562231821437,3.407045196576256,3.1431493004733326,10.822798745738595,9.192774249808371,1.9000015258789062,-2.6725608539191867,-2.8100008010864244,-7.203249556561481,1.5832479543886322,-5.006625178823953,-0.6133764233488961,3.4885174562671537,27.027021454059195,8.588203549397704,2.1966243777375287,5,1.3999996185302734,4.200000762939453,2.825000762939453,7.75,-4.899997711181641,1,-0.07991362470645158,-3.49999046329318,47.20000076293945,1.3333269755288104,47.29999923706055,-1.6666525382421131,47.20000076293945,-0.07991362470645158
2936,2006-05-10,45.4000015258789,46.4000015258789,45.29999923706055,46.20000076293945,2959140.0,-0.019438395810193687,-1.199996185317272,1.333326975528838,28.099180849088384,29.13885409154728,1.801085797490373,3.9919022106407525,3.942751892604605,11.449016767672738,10.136758097608181,1.1000022888183523,-2.7175268836898994,-3.3799985885620174,-7.8500628685460185,1.0900656914219837,-5.615030728554018,-1.1449664485700168,3.8498930726967444,3.333409627278409,-16.34997065919409,2.2350321399920015,5,2.299997329711921,5.099998474121101,3.5499982833862376,8.649997711181648,-4.700000762939446,2,-0.05947138044478684,3.250005960470162,46.29999923706055,-3.49999046329318,47.20000076293945,1.3333269755288104,47.29999923706055,-0.05947138044478684
2937,2006-05-11,44.20000076293945,45.9000015258789,44.099998474121094,45.5,4150320.0,-0.0264317339781458,-1.3999979654999561,1.6250005960470018,26.98413419254831,29.734685622356096,2.65300914294874,4.824963191619219,5.048909939300415,12.33833632589048,11.439868394811603,1.8000030517578054,-2.890653131547893,-4.189999389648435,-8.834815403476625,0.454816624179756,-6.51240739656253,-1.8675913827343393,4.575906392254382,2.6316370659781527,-18.3776515345865,2.3224080069140953,5,2.8999977111816406,5.69999885559082,4.749999046325684,9.849998474121094,-4.400001525878906,3,-0.036199146181009056,-1.199996185317272,45.4000015258789,3.250005960470162,46.29999923706055,-3.49999046329318,47.20000076293945,-0.036199146181009056
2938,2006-05-12,43.400001525878906,44.400001525878906,42.29999923706055,44.29999923706055,4682300.0,-0.018099529937821268,2.818178035018848,0.6923063379765073,29.565230659816578,30.72085752657967,3.26315514218021,5.115395786146252,5.730940470914291,12.853379292694285,12.504464053145142,2.1000022888183594,-3.0361956569480313,-4.4999986648559585,-9.075447592652488,0.07545026294057067,-6.787723128754223,-2.212274200957694,4.721278413964747,19.642889986219437,-3.575693556021683,2.287724463898266,5,2.799997329711914,5.599998474121094,5.949997901916504,10.39999771118164,-3.3000030517578125,4,-0.0529954601588285,-1.3999979654999561,44.20000076293945,-1.199996185317272,45.4000015258789,3.250005960470162,46.29999923706055,-0.0529954601588285
2939,2006-05-15,42.400001525878906,43.099998474121094,41.79999923706055,43.0,4928150.0,-0.02304147384427424,2.2500166893960345,0.6666666666666666,23.52940987904202,29.126481658104147,4.098433098538415,5.71534773747981,6.621485988309146,13.60601989454419,14.025802266038223,1.6000022888183594,-3.011475338125223,-5.0599987030029325,-9.978876697443475,-0.14112070856239,-7.5194377002232,-2.600559705782665,4.789873501519452,11.53850386128002,-11.992123447271666,2.4594389972202704,5,2.999998092651367,6.349998474121094,7.874998092651367,10.249998092651367,-0.3000030517578125,0,-0.03537735721741597,2.818178035018848,43.400001525878906,-1.3999979654999561,44.20000076293945,-1.199996185317272,45.4000015258789,-0.03537735721741597
2940,2006-05-16,42.20000076293945,43.5,42.0,42.900001525878906,3697020.0,-0.004716998956176499,-1.727267052528272,1.1666709052299633,24.34782752918659,28.078040951926504,3.647324253040601,5.4463791084448445,6.739689449079918,13.567760669074914,15.533436956994423,1.5,-2.8756193513311956,-4.784999465942384,-9.813454356657964,0.24345542477319526,-7.299226911300174,-2.2707720205845945,4.019696622198097,8.695681018490506,-15.34324649755119,2.5142274453577893,5,2.8499984741210938,5.799999237060547,8.82499885559082,10.299999237060547,-0.2999992370605469,1,-0.028436036522381025,2.2500166893960345,42.400001525878906,2.818178035018848,43.400001525878906,-1.3999979654999561,44.20000076293945,-0.028436036522381025
2941,2006-05-17,40.20000076293945,42.0,39.900001525878906,41.900001525878906,8017000.0,-0.04739336407207895,1.2105273724935903,2.4285698715538335,20.149240134732878,27.21226914797269,5.084658488407378,6.927324694331219,8.629741623100628,15.30267826988812,17.44343035912639,2.299999237060547,-2.720152626841184,-6.229999542236328,-11.68530996900207,-0.7746891154705864,-8.957654755619195,-3.502344328853461,5.224150955544239,4.9999872843424535,-16.781323682950262,2.7276552133828695,5,3.700000762939453,6.700000762939453,10.874999046325684,12.299999237060547,4.5,2,0.02985076468072445,-1.727267052528272,42.20000076293945,2.2500166893960345,42.400001525878906,2.818178035018848,43.400001525878906,0.02985076468072445
2942,2006-05-18,40.099998474121094,41.0,39.900001525878906,40.70000076293945,3595040.0,-0.002487619077623293,-1.2000053405965447,0.3529423644380617,22.314034214381664,25.987902579200284,4.550103772912536,6.527133637707841,8.664724046260076,15.129535288872091,19.494768570180078,1.0999984741210938,-3.0124834611274167,-5.800001716613771,-11.559752682438386,-0.04025075078915563,-8.679877199526082,-2.9201262337014597,4.21932320584164,4.444376627604166,-18.192130504740504,2.8798754829123094,5,3.8000030517578125,6.8000030517578125,10.975001335144043,12.400001525878906,6.900001525878906,3,0.01496265116333051,1.2105273724935903,40.20000076293945,-1.727267052528272,42.20000076293945,2.2500166893960345,42.400001525878906,0.01496265116333051
2943,2006-05-19,40.0,40.400001525878906,39.0,40.29999923706055,4945110.0,-0.0024937276290828425,4.5999633791856445,0.4999968210977385,23.27584647678016,25.230940970769044,3.9176868409396377,6.155120907761017,8.658514565022472,14.932276640115802,21.429692913911243,1.4000015258789062,-3.12789416136431,-5.400000190734865,-11.392626834926496,0.5926264534567665,-8.39631351283068,-2.403686868639049,3.4354576491459667,22.22222222222222,-1.8984761604706293,2.9963133220958165,5,3.0,6.450000762939453,11.199999809265137,12.5,5.700000762939453,4,-0.00500001907348635,-1.2000053405965447,40.099998474121094,1.2105273724935903,40.20000076293945,-1.727267052528272,42.20000076293945,-0.00500001907348635
2944,2006-05-22,39.599998474121094,40.70000076293945,39.20000076293945,39.70000076293945,3675220.0,-0.0100000381469727,-2.3333418104599266,0.3333418104599265,1.0638138135091424,22.147635305453967,3.493650282799841,6.20374218581572,8.980932091895475,15.004129827144496,22.604675584148858,1.5,-3.2118611554967345,-5.375001716613767,-11.754533231200824,1.0045297979732908,-8.564767473907295,-2.185235959320238,2.948367645195681,13.333299424913195,-4.806293310018065,3.189765757293528,5,3.1000022888183594,6.55000114440918,11.600001335144043,12.900001525878906,7.0,0,0.012626263112781588,4.5999633791856445,40.0,-1.2000053405965447,40.099998474121094,1.2105273724935903,40.20000076293945,0.012626263112781588
2945,2006-05-23,39.0,40.599998474121094,39.0,40.400001525878906,2919260.0,-0.015151477203040775,-1.2857096146615006,13.99969483120351,1.1904583496252599,19.157777249958066,3.2958394548707233,6.366178027671921,9.552803151711132,15.307480755108998,23.864774627866083,1.5999984741210938,-3.488416981617476,-5.490000152587889,-12.146030317909734,1.1660300127339553,-8.818015235248808,-2.1619850699269705,2.83869289545342,0.0,-15.64175199603781,3.3280150826609214,5,3.450000762939453,6.649999618530273,12.199999809265137,13.5,8.299999237060547,1,0.07948714036207938,-2.3333418104599266,39.599998474121094,4.5999633791856445,40.0,-1.2000053405965447,40.099998474121094,0.07948714036207938
2946,2006-05-24,36.79999923706055,39.20000076293945,36.0,39.099998474121094,7745960.0,-0.056410275972806456,1.5599967041065916,1.6428548073307503,0.9433819671316996,16.264360336022886,4.635066863337386,8.091036686276311,11.746889254564778,17.19662614081041,25.157343912095815,3.200000762939453,-3.82578063129921,-7.125000953674316,-14.382048787251307,0.13204687990267416,-10.753524870462812,-3.496477036885821,4.470955079302186,15.999984741210938,2.394855464947021,3.6285239167884944,5,3.4000015258789062,7.30000114440918,14.40000057220459,15.700000762939453,10.700000762939453,2,0.13858702159108338,-1.2857096146615006,39.0,-2.3333418104599266,39.599998474121094,4.5999633791856445,40.0,0.13858702159108338
2947,2006-05-25,42.20000076293945,43.0,37.599998474121094,38.400001525878906,10180810.0,0.14673917494108735,1.000001412851438,-1.6521741293779886,33.962270488401174,16.75292031697673,-1.2052102293700244,2.338372249396798,6.393928258911927,11.520401001799229,25.34284103864552,6.200000762939453,-3.98095128445987,-1.424999427795413,-8.429622316520778,5.579623460929952,-4.927310872158095,2.0773120165672694,-6.200000762939453,88.57143947056362,74.44994156989155,3.502311444362683,5,-2.450000762939453,1.6499996185302734,9.149999618530273,10.299999237060547,3.8999977111816406,3,0.05924170509009863,1.5599967041065916,36.79999923706055,-1.2857096146615006,39.0,-2.3333418104599266,39.599998474121094,0.05924170509009863
2948,2006-05-26,41.79999923706055,44.5,40.79999923706055,43.5,8862260.0,-0.009478708972683103,1.0,-0.4473687116459719,33.33333333333333,17.842245145231317,-1.18014140755826,2.471284067666815,6.827620784435027,11.667789564938317,25.285297420123864,3.700000762939453,-4.092276659280017,-1.5750009536743192,-8.458352847532076,5.308350940183438,-5.016676900603201,1.8666749932545628,-5.799999237060547,68.2352851418888,50.94829451171473,3.441675946928879,5,-1.5499992370605469,1.8000011444091797,9.725000381469727,10.700000762939453,3.0,4,0.12440193439833958,1.000001412851438,42.20000076293945,1.5599967041065916,36.79999923706055,-1.2857096146615006,39.0,0.12440193439833958
2949,2006-05-30,43.900001525878906,45.4000015258789,43.29999923706055,44.29999923706055,7778640.0,0.05023929012315542,-1.6249991059315985,0.2352926656868135,43.10345696967996,19.926203971952805,-3.402837260685594,0.2004119494759493,4.663902142202481,9.350368561144265,24.8183449578049,3.6000022888183523,-4.053663310542554,0.6400012969970703,-6.120379126651329,7.40038172064547,-2.7401889148271295,4.02019150882127,-7.560001525878903,84.04255578182213,65.17911536039067,3.3801902118242,5,-3.200000762939453,-0.8500022888183594,7.249999046325684,8.599998474121094,1.3999977111816406,1,0.041002259100138216,1.0,41.79999923706055,1.000001412851438,42.20000076293945,1.5599967041065916,36.79999923706055,0.041002259100138216
2950,2006-05-31,45.0,45.599998474121094,44.400001525878906,45.29999923706055,4254720.0,0.02505691197920923,1.6666666666666667,0.7500023841994335,48.86363242283479,23.116692003964125,-4.541471310025003,-1.263658105040676,3.4407323718262646,8.032350338431385,25.592647551248206,1.6999969482421875,-4.005667584017139,1.92999973297119,-4.372915916103551,8.232915382045931,-1.2214580915661841,5.081457557508564,-8.116399908447264,93.75001490116355,69.90979205914356,3.1514578245373714,5,-4.200000762939453,-1.9500007629394531,5.875000953674316,7.5,-0.9000015258789062,2,0.03555552164713549,-1.6249991059315985,43.900001525878906,1.0,41.79999923706055,1.000001412851438,42.20000076293945,0.03555552164713549
2951,2006-06-01,45.099998474121094,45.9000015258789,43.20000076293945,45.79999923706055,5402980.0,0.0022221883138020537,4.99996609178115,2.3333418104599266,52.72726516093279,26.495939886914254,-4.328497555538121,-1.611681893398682,3.2129612012529805,7.68874949933555,26.356224347665204,2.700000762939446,-3.7796172335884393,2.134998321533203,-3.9442247957451144,8.21422143881152,-0.9046132371059556,5.174609880172362,-7.51908651196289,90.36141255889805,61.20134588846896,3.0396115586391588,6,-4.149997711181641,-2.049999237060547,6.175002098083496,7.200000762939453,-2.299999237060547,3,0.048780506371898014,1.6666666666666667,45.0,-1.6249991059315985,43.900001525878906,1.0,41.79999923706055,0.048780506371898014
2952,2006-06-02,44.099998474121094,45.099998474121094,43.099998474121094,45.0,4767110.0,-0.022172949752399918,2.636368680598423,1.2857150642230832,52.09579867175475,29.698156797466986,-3.018897173298022,-0.9020845270405005,4.154752689865248,8.432069012297745,27.173715191581945,2.0,-3.579727187217145,1.2899984359741197,-4.485048074324162,7.065044946272401,-1.597524819175021,4.17752169112326,-5.6871775555908215,64.70583835414595,32.92328384498363,2.8875232551491403,6,-3.1499977111816406,-1.0499992370605469,7.050002098083496,7.150001525878906,-0.8999977111816406,4,0.07709754293697091,4.99996609178115,45.099998474121094,1.6666666666666667,45.0,-1.6249991059315985,43.900001525878906,0.07709754293697091
2953,2006-06-05,42.599998474121094,44.0,42.29999923706055,43.599998474121094,3209060.0,-0.034013606619062275,-1.125002980235081,1.1111092273131862,50.581386322717094,35.20010929849009,-1.2419013170085194,0.2400571653884498,5.487647636554691,9.675237182813476,28.092750001622402,1.7999992370605469,-3.1189309612441605,0.024998474121090908,-5.349356379177621,5.399353327419803,-2.662178952528265,2.712175900770447,-3.4384594948559624,8.33330684239696,-24.935538318322884,2.6871774266493547,6,-1.6499977111816406,0.4500007629394531,7.900001525878906,8.450000762939453,-0.3999977111816406,0,0.08215962735600102,2.636368680598423,44.099998474121094,4.99996609178115,45.099998474121094,1.6666666666666667,45.0,0.08215962735600102
2954,2006-06-06,42.0,43.099998474121094,41.70000076293945,43.0,3821990.0,-0.014084471727988102,1.3333354526149817,1.0,49.431816088266885,40.560260158339155,-0.29688101072079576,0.45377540450967757,5.945585465465697,10.072982611097956,29.254876647956397,1.3999977111816406,-2.7187846852335653,-0.3149999618530259,-5.2308287557041595,4.600828831998108,-2.7729143587785927,2.142914435072541,-2.164614766073491,7.142837680119539,-28.026706741680616,2.457914396925566,6,-1.0499992370605469,1.0499992370605469,8.25,9.049999237060547,-1.0999984741210938,1,0.06666664850144155,-1.125002980235081,42.599998474121094,2.636368680598423,44.099998474121094,4.99996609178115,45.099998474121094,0.06666664850144155
2955,2006-06-07,42.599998474121094,43.29999923706055,42.099998474121094,42.400001525878906,2283440.0,0.014285677955264031,-1.9999904632932155,-0.1999969482421875,57.40739999430151,46.834039939135806,-0.37159411024492783,-0.46128058286233653,5.214017006878038,9.259393033333254,29.69485354491386,1.2999992370605469,-2.300104664779788,0.4699985504150419,-4.0791951344382795,5.019192235268363,-1.8045982920116188,2.7445953928417026,-2.1581516109993473,21.428513040358617,-16.832004435948974,2.2745968424266603,6,-0.8499984741210938,0.4500007629394531,7.275001525878906,8.450000762939453,-2.299999237060547,2,0.06338030186972099,1.3333354526149817,42.0,-1.125002980235081,42.599998474121094,2.636368680598423,44.099998474121094,0.06338030186972099
2956,2006-06-08,42.70000076293945,43.599998474121094,41.79999923706055,42.0,3850620.0,0.002347471652589528,-2.272719075874171,3.5000572213321126,58.02469804435551,49.50764300090851,0.5066067136492407,-0.815755766564223,5.003460527249729,8.931439023436475,30.158607340094594,1.7999992370605469,-1.6267433289091144,0.7050008773803711,-3.5886790653038148,4.998680820064557,-1.4418390939617183,2.8518408487224605,-1.7123384335419942,29.41178450536246,-12.58401562274425,2.1468399713420916,6,0.6499996185302734,-0.20000076293945312,7.049999237060547,7.999998092651367,-1.0,3,0.032786831057781685,-1.9999904632932155,42.599998474121094,1.3333354526149817,42.0,-1.125002980235081,42.599998474121094,0.032786831057781685
2957,2006-06-09,42.599998474121094,43.29999923706055,42.5,43.20000076293945,1693860.0,-0.0023419739351656643,1.0,-0.8571451926692497,58.02468438098549,52.25112645064764,0.7479729580762609,-0.8872578203926338,4.973348241451163,8.813367578647075,30.16169040795439,0.7999992370605469,-0.9252512773528139,0.6849987030029325,-3.493782520604917,4.863779926610782,-1.4043919088009886,2.7743893148068537,-1.1211022250754894,39.130348248804594,-5.144984628835886,2.0893906118039247,6,1.200002670288086,-0.4499988555908203,7.025001525878906,7.05000114440918,-1.7999992370605469,4,0.004694853758291817,-2.272719075874171,42.70000076293945,-1.9999904632932155,42.599998474121094,1.3333354526149817,42.0,0.004694853758291817
2958,2006-06-12,41.099998474121094,42.5,41.0,42.5,3096730.0,-0.03521126886685755,1.1428548073307503,2.33332697552881,54.33525935085772,53.49910449300072,2.389519107833088,0.45492085365162893,6.303778151646966,10.069987032386841,29.731803280074864,1.5999984741210938,0.10579592486250533,-0.7000011444091783,-4.833051646367458,3.433049357549102,-2.7665263953883183,1.3665241065699618,4.800003051757805,3.8460974156878045,-42.51142296835722,2.0665252509791388,6,2.3500022888183594,0.8500022888183594,8.250000953674316,8.55000114440918,0.20000076293945312,0,0.0510949480969114,1.0,42.599998474121094,-2.272719075874171,42.70000076293945,-1.9999904632932155,42.599998474121094,0.0510949480969114
2959,2006-06-13,40.900001525878906,41.20000076293945,40.099998474121094,40.900001525878906,4713090.0,-0.004866105977305968,2.6666836209198532,-0.0,55.621305782042214,54.249957088468214,2.3682618350199576,0.5657879249719642,6.321937251340302,10.013389349627062,29.22792523692349,1.1000022888183594,0.4461277315515133,-0.82499809265137,-4.966635193928518,3.3166390086257778,-2.8958166432899404,1.2458204579872003,4.901999969482418,22.857230050223215,-28.151199875354138,2.070818550638573,6,2.0999984741210938,1.0499992370605469,8.449997901916504,8.749998092651367,-1.0,1,0.03178482123620441,1.1428548073307503,41.099998474121094,1.0,42.599998474121094,-2.272719075874171,42.70000076293945,0.03178482123620441
2960,2006-06-14,41.0,41.599998474121094,40.400001525878906,41.0,2527510.0,0.002444950376293331,1.0,0.0,64.1891924981397,55.5235045703801,1.8340652434564646,0.3913432692402665,6.040737683045876,9.662756305740828,28.881121661233056,1.1999969482421875,0.8550781977735369,-0.6649995803833022,-4.812427399414084,3.482428238647479,-2.738713489898693,1.4087143291320885,4.573921374511713,25.714329310825896,-28.4946304168462,2.0737139095153907,6,1.5999984741210938,0.5,8.34999942779541,8.649999618530273,-2.0,2,-0.002438987173685181,2.6666836209198532,40.900001525878906,1.1428548073307503,41.099998474121094,1.0,42.599998474121094,-0.002438987173685181
2961,2006-06-15,41.400001525878906,42.099998474121094,40.400001525878906,41.29999923706055,3681080.0,0.009756134777534342,1.2666683620919854,100.0,45.91837092172825,54.837123709266045,0.9543889431922068,0.09049186273466603,5.460447141640799,9.04223931473831,27.74220522013723,1.6999969482421875,0.9379135961071654,-0.32499809265137003,-4.417545890888412,3.7675497055856724,-2.371271991769895,1.7212758064671547,3.9549629326171782,40.62508568165644,-8.85567013057392,2.046273899118522,6,0.6499977111816406,-0.20000076293945312,7.699997901916504,8.249998092651367,-2.0,3,-0.026570102615352642,1.0,41.0,2.6666836209198532,40.900001525878906,1.1428548073307503,41.099998474121094,-0.026570102615352642
2962,2006-06-16,40.70000076293945,41.29999923706055,40.400001525878906,40.900001525878906,2156460.0,-0.016908230365689447,-1.2499964237179029,-1.9999618539004387,44.55446217670436,54.16746547082018,1.2531644767267451,0.883020998924053,5.974755135922301,9.548946413664517,26.541740319356364,1.0,0.7813501361305413,-1.0549989700317397,-5.105976612432919,2.9959786723694393,-3.080487791232329,0.9704898511688498,4.44476505618163,25.000079472809173,-21.195081191326178,2.025488821200589,6,1.1499977111816406,0.25,8.399998664855957,8.94999885559082,-1.5,4,0.02457002410944864,1.2666683620919854,41.400001525878906,1.0,41.0,2.6666836209198532,40.900001525878906,0.02457002410944864
2963,2006-06-19,39.79999923706055,41.29999923706055,39.599998474121094,41.0,3779320.0,-0.02211305918938533,-1.1249979138404171,5.9999809265864315,26.966273352703993,51.67129405575764,1.9156705790447575,1.862776221112867,6.555497004467,10.24526501318271,25.128006794306085,1.7000007629394531,0.48344733824286124,-1.945000457763669,-6.015161380287381,2.125160464760043,-3.980080919025525,0.09008000349818701,5.142975888260537,8.000030517578125,-32.02765202281148,2.0350804612618565,6,1.7999992370605469,1.1500015258789062,8.699999809265137,9.850000381469727,-0.20000076293945312,0,0.02512562862234513,-1.2499964237179029,40.70000076293945,1.2666683620919854,41.400001525878906,1.0,41.0,0.02512562862234513
2964,2006-06-20,40.099998474121094,40.599998474121094,39.20000076293945,39.79999923706055,2245260.0,0.0075376694173701075,1.1538438966275122,-0.24999920527190828,19.753071302827678,47.487479756704985,1.4726811664111565,1.6887388770749467,5.965379605985035,9.75722665011503,23.91222923593261,1.3999977111816406,0.24712607193295355,-1.6700012207031278,-5.6905273965761936,2.350524955169938,-3.6802643086396643,0.34026186723340857,4.52239805212799,31.034428327701168,-2.1069540812936545,2.0102630879365333,6,1.3000011444091797,0.8500022888183594,7.500000953674316,8.900001525878906,-0.3999977111816406,1,0.02992520719704972,-1.1249979138404171,39.79999923706055,-1.2499964237179029,40.70000076293945,1.2666683620919854,41.400001525878906,0.02992520719704972
2965,2006-06-21,42.099998474121094,42.400001525878906,40.0,40.0,3314820.0,0.04987531361854591,-1.2857173997551326,7.0000127156898895,35.0,44.92917997399882,-0.6768841412518114,-0.07073579340376313,3.6957437542064184,7.5709248418322375,22.153380861648763,2.4000015258789062,0.18386005642511094,0.17499885559082173,-3.6290847488287383,3.979082460010382,-1.7270429466189583,2.0770406578006018,2.088606391063216,90.62490686776474,62.047896138707586,1.9020418022097794,6,-0.8499984741210938,-1.1499977111816406,4.975001335144043,6.650001525878906,-0.6999969482421875,2,-0.05225646147219054,1.1538438966275122,40.099998474121094,-1.1249979138404171,39.79999923706055,-1.2499964237179029,40.70000076293945,-0.05225646147219054
2966,2006-06-22,41.900001525878906,42.5,41.5,42.29999923706055,2041870.0,-0.004750521508097627,1.5000023841880648,-0.1904752389637095,38.04349088038266,42.709047362820726,-0.6730828612225395,0.5596231039586286,3.650459482597313,7.583162387958922,19.473815506439134,1.0,0.18034821690575598,-0.27999820709228374,-3.224108908564574,2.6641124943800065,-1.7520535578284324,1.192057143643865,1.889515011125816,81.8182238534231,55.42314303859854,1.4720553507361458,6,-1.0500011444091797,-0.9500007629394531,4.624998092651367,6.849998474121094,0.09999847412109375,3,-0.06921244439783047,-1.2857173997551326,42.099998474121094,1.1538438966275122,40.099998474121094,-1.1249979138404171,39.79999923706055,-0.06921244439783047
2967,2006-06-23,44.70000076293945,45.0,41.29999923706055,42.0,8422770.0,0.06682575501414179,1.2424252232465394,-6.750040531390369,60.00001453218534,43.33846460519046,-3.5133348556377655,-2.1539114286549648,0.6326580940456878,4.640116983243502,18.589902969897302,3.700000762939453,0.034519329179019564,2.395001029968263,-0.757591797892573,5.547593857829099,0.8187046160378415,3.9712974438986848,-5.5,94.82759868064073,63.415326515959684,1.5762964139304185,6,-2.6000003814697266,-3.75,0.7000007629394531,3.1000003814697266,-3.9000015258789062,4,-0.11856821357047376,1.5000023841880648,41.900001525878906,-1.2857173997551326,42.099998474121094,1.1538438966275122,40.099998474121094,-0.11856821357047376
2968,2006-06-26,47.0,48.4000015258789,43.599998474121094,44.099998474121094,9300580.0,0.051454120756245336,-1.4615390634628402,1.0740743357130444,70.49180840459314,44.99074267436279,-5.46288701920507,-4.2629276468784525,-1.9015932408822351,2.202606905998465,18.87003490187025,4.800003051757805,-0.0783276429867854,4.435000228881833,0.6612543886511091,8.208746069112557,2.5481273087664746,6.3218731489971915,-7.683999252319339,84.78259337196413,48.222543288650556,1.8868729201153605,6,-3.1999988555908203,-4.799999237060547,-1.5999984741210938,0.8000011444091797,-6.799999237060547,0,-0.1659574305757563,1.2424252232465394,44.70000076293945,1.5000023841880648,41.900001525878906,-1.2857173997551326,42.099998474121094,-0.1659574305757563
2969,2006-06-27,45.70000076293945,46.79999923706055,45.20000076293945,46.5,4371310.0,-0.02765955823533084,1.2857158427361233,-0.27586166073415785,62.015514879244115,44.74922293892995,-3.8111918329070136,-2.9736218676523904,-0.7913061350101316,3.3832839376217194,19.57289241493772,1.7999992370605469,-0.21591011707082686,3.0450010299682617,-0.9425981841074957,7.032600244044019,1.051201422930383,5.0388006370061404,-6.0206399841308595,67.85713961335331,28.169268296666928,1.9937996070378774,6,-1.8999996185302734,-3.5,-0.9750003814697266,1.6499996185302734,-6.100002288818359,1,-0.13347926010901023,-1.4615390634628402,47.0,1.2424252232465394,44.70000076293945,1.5000023841880648,41.900001525878906,-0.13347926010901023
2970,2006-06-28,46.599998474121094,47.0,45.5,46.20000076293945,3781260.0,0.01969360385463048,1.4999984105438164,-0.49999761581193525,64.23357542286776,46.78424566127878,-4.283777177908853,-3.950130975559155,-1.8905883390711864,2.401517130054124,20.43010224747907,1.5,-0.14282696180047338,3.8649988174438477,-0.3767855550234671,8.106783189911162,1.7441066312101867,5.985891003677509,-6.57181206542969,74.64785251418027,32.26966027055209,2.120892186233658,6,-2.799997329711914,-4.399997711181641,-2.1749982833862305,0.7500019073486328,-7.1999969482421875,2,-0.1480686252600093,1.2857158427361233,45.70000076293945,-1.4615390634628402,47.0,1.2424252232465394,44.70000076293945,-0.1480686252600093
2971,2006-06-29,47.29999923706055,47.599998474121094,46.5,47.0,4398670.0,0.015021476091425123,1.4444472701533089,0.7500023841994335,66.43357874566811,49.21525861338587,-4.535842869219586,-4.718797647720798,-2.7729531217745773,1.597440130498093,20.97090932781289,1.0999984741210938,-0.04021533473102323,4.4549995422363295,-0.14407339046501733,9.054072474937676,2.155463075885656,6.754536008587003,-6.9369402236816455,84.50701501109764,39.99466511439792,2.2995364663506743,6,-3.499998092651367,-5.099998474121094,-3.2499990463256836,0.05000114440917969,-9.200000762939453,3,-0.12473568300945903,1.4999984105438164,46.599998474121094,1.2857158427361233,45.70000076293945,-1.4615390634628402,47.0,-0.12473568300945903
2972,2006-06-30,47.5,47.79999923706055,46.70000076293945,47.5,1630130.0,0.004228346007725703,2.6666709052299633,0.0,74.61540493035238,54.50960656645791,-4.101099763207188,-4.902365378368323,-3.1374111257082617,1.2503582702892189,21.530973250702928,1.0999984741210938,-0.05869825514918148,4.485000228881837,-0.5409429217339792,9.510943379497654,1.972028653573929,6.997971804189746,-6.815463286121101,81.24998013179783,30.2885228249829,2.512971575307907,6,-3.6999988555908203,-4.5,-5.34999942779541,-1.6499996185302734,-8.799999237060547,4,-0.11578947368421055,1.4444472701533089,47.29999923706055,1.4999984105438164,46.599998474121094,1.2857158427361233,45.70000076293945,-0.11578947368421055
2973,2006-07-03,46.099998474121094,47.70000076293945,45.5,47.4000015258789,1617040.0,-0.029473716334292743,1.3157884169822156,-100.0,68.30985234432002,59.904804459957056,-1.9148282738586815,-3.401083566712643,-1.8989591635568104,2.4585168226033858,21.58387045624441,2.200000762939453,0.1940954314039942,2.909998703002927,-2.2956255337711156,8.11562293977697,0.30718658461590564,5.512810821389948,-5.106843167762193,34.61531689882536,-19.079040738126317,2.6028121183870194,7,-1.8999977111816406,-2.299997329711914,-4.2999982833862305,-0.2499980926513672,-7.299999237060547,0,-0.1149674492947278,2.6666709052299633,47.5,1.4444472701533089,47.29999923706055,1.4999984105438164,46.599998474121094,-0.1149674492947278
2974,2006-07-05,44.79999923706055,45.599998474121094,44.70000076293945,45.599998474121094,3656400.0,-0.028199550544243945,1.2499964237179029,0.6153825838938024,62.33766169426584,62.942322425986596,0.13631268147159403,-1.9821876966529146,-0.7176942977029128,3.585906881715495,21.27271812511064,1.3999977111816406,0.5189226473971544,1.4699995040893583,-3.751453945256756,6.691452953435473,-1.140727220583699,4.0807262287624155,-3.5105700819208465,3.225758817492488,-51.77687423875109,2.610726724673056,7,0.05000114440917969,-0.9999980926513672,-2.8749990463256836,1.0500011444091797,-7.099998474121094,2,-0.10267853911737956,1.3157884169822156,46.099998474121094,2.6666709052299633,47.5,1.4444472701533089,47.29999923706055,-0.10267853911737956
2975,2006-07-06,45.29999923706055,47.20000076293945,45.20000076293945,46.599998474121094,4801100.0,0.011160714475780154,-1.6666734483679413,1.6250005960470162,62.58064087422054,65.66867242530192,0.15418247236593885,-2.392187733073712,-1.3524094971947207,2.924033081778525,21.2865128878406,2.4000015258789062,1.1556554629851234,1.8349994659423814,-3.4462580117046997,7.1162569435894625,-0.8056292728811556,4.475628204765918,-3.7261471870912786,19.354799014577072,-35.91879474250911,2.6406287388235397,7,-0.4499988555908203,-1.4999980926513672,-3.424999237060547,0.5500011444091797,-7.599998474121094,3,-0.12582783353065063,1.2499964237179029,44.79999923706055,1.3157884169822156,46.099998474121094,2.6666709052299633,47.5,-0.12582783353065063
2976,2006-07-07,44.099998474121094,45.5,44.0,45.5,2393500.0,-0.026490083513240226,1.1428548073307503,1.0769248826979902,60.62499538063893,65.73811474179675,1.8987443267871953,-1.1403934732586833,-0.28450275659330515,3.9742960661644062,21.078523100290262,1.5,1.848646077769473,0.5649988174438505,-4.7106749041709435,5.8406725390586445,-2.0728380433635465,3.2028356782512475,-2.253100445115443,2.6315393210038276,-54.13867302738528,2.6378368608073957,7,1.9000015258789062,-0.29999732971191406,-2.174999237060547,1.7500019073486328,-6.799999237060547,4,-0.10657589820553526,-1.6666734483679413,45.29999923706055,1.2499964237179029,44.79999923706055,1.3157884169822156,46.099998474121094,-0.10657589820553526
2977,2006-07-10,42.79999923706055,44.400001525878906,42.599998474121094,44.29999923706055,2449970.0,-0.029478441769638986,1.1176449468860934,1.071427403665375,59.14634486736944,64.47750768210524,3.2417945615391943,0.184834114102145,0.8623489949288015,5.110687731680571,20.62280866753027,1.8000030517578125,2.288699366541856,-0.7450004577636733,-6.013965824505576,4.523964908978229,-3.379483141134621,1.8894822256072743,-0.6909770681799685,3.9215818270895744,-56.57976895402501,2.6344826833709494,7,2.3999996185302734,1.0000019073486328,-0.7999992370605469,3.0500011444091797,-5.299999237060547,0,-0.10981310389533183,1.1428548073307503,44.099998474121094,-1.6666734483679413,45.29999923706055,1.2499964237179029,44.79999923706055,-0.10981310389533183
2978,2006-07-11,43.20000076293945,44.0,42.099998474121094,42.5,3063390.0,0.00934583021049562,-1.5333289252499256,-0.46666717529296875,59.39394850157501,64.1862225290309,2.5100338409153196,-0.052463707843912744,0.35582360552680825,4.5190027917183,19.535477330097226,1.9000015258789062,2.7393718874189545,-0.44999904632568644,-5.5960752006449965,4.696077107993624,-3.023037123485345,2.123039030833972,5.200000762939446,21.56866265001664,-40.89781275069576,2.5730380771596564,7,1.7499980926513672,0.6000003814697266,-1.2000007629394531,2.6499996185302734,-6.700000762939453,1,-0.1041666648270172,1.1176449468860934,42.79999923706055,1.1428548073307503,44.099998474121094,-1.6666734483679413,45.29999923706055,-0.1041666648270172
2979,2006-07-12,42.20000076293945,43.5,42.0,43.0,2748380.0,-0.023148147739337155,-1.4999984105438164,-1.1428548073307503,50.32258810783833,62.640557271805406,3.3093627232851617,1.1066617230171047,1.2548260667964541,5.346702583550616,18.08780505070836,1.5,2.7076549846292224,-1.5149990081787124,-6.546384309907637,3.5163862935502124,-4.030691659043171,1.0006936426857465,6.074000701904289,3.8461679537600073,-52.78404725097018,2.515692650864461,7,2.6999988555908203,1.6000003814697266,-0.20000076293945312,3.6499996185302734,-4.700000762939453,2,-0.08056875508080152,-1.5333289252499256,43.20000076293945,1.1176449468860934,42.79999923706055,1.1428548073307503,44.099998474121094,-0.08056875508080152
2980,2006-07-13,40.900001525878906,42.0,40.0,41.79999923706055,2051870.0,-0.030805668567717714,2.0769248826979902,1.1249982118589514,46.98795153036017,60.47993202566007,4.152464120789894,2.5284185389460916,2.3528207642851697,6.527364858936863,17.126125884313286,2.200000762939453,2.272145755193435,-2.8099983215332003,-7.8529292182375485,2.232932575171148,-5.331463769885374,-0.28853287318102616,7.123039880371088,16.363664106889207,-35.548682783354096,2.5214654483521746,7,2.999998092651367,2.8999996185302734,1.0999984741210938,4.94999885559082,-1.8000030517578125,3,-0.07823962453680344,-1.4999984105438164,42.20000076293945,-1.5333289252499256,43.20000076293945,1.1176449468860934,42.79999923706055,-0.07823962453680344
2981,2006-07-14,40.29999923706055,41.20000076293945,39.900001525878906,41.099998474121094,2441560.0,-0.014669982064394738,1.5999885559518587,0.8888903017433211,34.72221854292354,56.047355760390204,4.084637784558495,3.206167924237505,2.7912621630716643,7.01610337643325,16.449668444754206,1.2999992370605469,2.004643822389667,-3.3550004959106445,-8.526368711541679,1.8163677197203896,-5.940684603726162,-0.7693163880951275,7.241659684814451,8.88883802625868,-36.042006715655646,2.5856841078155153,7,3.500001907348633,3.500001907348633,2.1000003814697266,5.55000114440918,-1.3999977111816406,4,-0.06451609239064426,2.0769248826979902,40.900001525878906,-1.4999984105438164,42.20000076293945,-1.5333289252499256,43.20000076293945,-0.06451609239064426
2982,2006-07-17,41.70000076293945,41.79999923706055,40.099998474121094,40.099998474121094,2150900.0,0.03473949261496356,-1.1249979138404171,-2.0000047683761295,30.370378742817422,51.831858693556576,1.9840269882191066,1.986788840674592,1.2426368516406043,5.494285547885163,15.625437694758226,1.7000007629394531,1.623202302873871,-2.0049989700317354,-7.074401215759913,3.064403275696442,-4.539700092895821,0.5297021528323498,5.230325567255861,43.90243675508704,3.846815060181086,2.534701122864088,7,1.8500003814697266,2.1000003814697266,1.2249994277954102,4.149999618530273,-1.4000015258789062,0,-0.10551562219129196,1.5999885559518587,40.29999923706055,2.0769248826979902,40.900001525878906,-1.4999984105438164,42.20000076293945,-0.10551562219129196
2983,2006-07-18,40.79999923706055,42.79999923706055,40.400001525878906,42.0,2887460.0,-0.021582770009893504,-1.400002288822725,-0.7499994039544049,31.297712813416553,48.38297548457332,2.294446925218203,3.125811070885206,1.9772684521867205,6.277177619251134,14.253824644462654,2.3999977111816406,1.0748832179301857,-2.955000495910646,-7.879899316584378,1.9698983247630864,-5.417449906247512,-0.4925510855737798,5.5679011087894565,24.999947018071076,-11.062306703492077,2.4624494103368675,7,2.750001907348633,3.000001907348633,2.1750011444091797,5.05000114440918,-0.3999977111816406,1,-0.08088233575413906,-1.1249979138404171,41.70000076293945,1.5999885559518587,40.29999923706055,2.0769248826979902,40.900001525878906,-0.08088233575413906
2984,2006-07-19,41.29999923706055,42.20000076293945,40.900001525878906,41.0,2020180.0,0.012254902189944739,-4.200036621373149,-0.24999920527190828,29.133875060036388,44.6666681718862,1.3921616309096123,2.8673311862878847,1.3175227438328108,5.668173605886928,12.650066690531725,1.4000015258789062,0.36247202306822146,-2.51500053405762,-7.279020906369709,2.249019838254469,-4.897010720213665,-0.1329903479015755,4.550469203191767,48.27582124577588,16.38823480439047,2.3820101861560454,7,1.4000015258789062,2.500001907348633,1.4000015258789062,4.55000114440918,-0.7000007629394531,2,-0.11622274396444221,-1.400002288822725,40.79999923706055,-1.1249979138404171,41.70000076293945,1.5999885559518587,40.29999923706055,-0.11622274396444221
2985,2006-07-20,39.900001525878906,41.0,39.79999923706055,40.29999923706055,3398930.0,-0.03389825029162119,-2.9999872843909543,-1.3333290947700367,22.388079246603283,40.41812193477112,2.1742625831088134,4.315307982171802,2.567227218666403,6.9419361806776365,12.331716907005596,1.5,-0.26167734682270805,-3.8049983978271484,-8.830186752400927,1.22018995674663,-6.317592575114041,-1.2924042205402557,5.474429561223538,3.333409627278646,-20.993582049096766,2.5125941772868896,7,2.1999988555908203,3.8999996185302734,2.5749988555908203,5.94999885559082,1.2999992370605469,3,-0.06015041188212189,-4.200036621373149,41.29999923706055,-1.400002288822725,40.79999923706055,-1.1249979138404171,41.70000076293945,-0.06015041188212189
2986,2006-07-21,39.0,40.5,38.29999923706055,40.20000076293945,4187090.0,-0.022556428357406677,1.4444463282463618,3.000019073595468,19.858169075967098,36.05276906905975,2.5420770794845424,5.256407786814577,3.332392746078831,7.728348131810364,12.281164104355256,2.200000762939453,-0.7724857601770623,-4.559999847412108,-9.958010496928615,0.8380108021043995,-7.259005172170362,-1.8609945226538542,5.816987902098255,15.555572509765625,-1.5061457515744792,2.6990053247582537,7,2.1499996185302734,4.350000381469727,3.049999237060547,6.850000381469727,2.0999984741210938,4,0.0025640634390025063,-2.9999872843909543,39.900001525878906,-4.200036621373149,41.29999923706055,-1.400002288822725,40.79999923706055,0.0025640634390025063
2987,2006-07-24,39.400001525878906,40.20000076293945,38.29999923706055,39.70000076293945,3891150.0,0.01025644938151049,1.923080986070478,0.24999920527190828,24.427504478627228,32.16760862206556,1.798162710834461,4.678873234290705,2.8381087781291967,7.22710679212485,13.245142058600983,1.9000015258789062,-1.365904847102989,-3.894998359680173,-9.570605435403621,1.7806087160432753,-6.732801897541897,-1.0571948218184488,4.634947736414823,24.444495307074654,9.206491377686739,2.8378035378617232,7,1.4999980926513672,3.9499988555908203,2.2249984741210938,6.44999885559082,1.5,0,-0.01269035483847858,1.4444463282463618,39.0,-2.9999872843909543,39.900001525878906,-4.200036621373149,41.29999923706055,-0.01269035483847858
2988,2006-07-25,39.20000076293945,40.20000076293945,38.79999923706055,40.20000076293945,3134980.0,-0.00507616129933619,1.8000030517578125,3.3333418104599266,26.666687859415774,29.539175261129714,1.5322234691293204,4.495017740419982,2.9653494852280673,7.317290117049708,12.866632226391905,1.4000015258789062,-1.8919056897571096,-3.7049991607666044,-9.380606098528325,1.9706077769951165,-6.542802629647468,-0.8671956918857404,4.146754496326295,23.076953173142194,6.0584297818212995,2.837803468880861,7,1.3499984741210938,4.149999618530273,2.1999988555908203,6.649999618530273,1.7999992370605469,1,0.028061185018166013,1.923080986070478,39.400001525878906,1.4444463282463618,39.0,-2.9999872843909543,39.900001525878906,0.028061185018166013
2989,2006-07-26,39.599998474121094,40.099998474121094,38.599998474121094,39.29999923706055,2459240.0,0.010204023045831345,1.3076936620234927,-0.2999992370605469,26.050427710717855,27.212783725613907,0.8097879687180907,3.809928518541696,2.5279774929227727,6.819863062997719,12.499070851140731,1.5,-2.3246576068776363,-3.0000013351440415,-8.698753655213629,2.698750984925546,-5.849377495178835,-0.15062517510924778,3.1411460624800327,48.14810628591289,30.126967333350343,2.849376160034794,7,0.9500007629394531,3.750001907348633,1.6750011444091797,6.250001907348633,1.2000007629394531,2,0.02020209804504458,1.8000030517578125,39.20000076293945,1.923080986070478,39.400001525878906,1.4444463282463618,39.0,0.02020209804504458
2990,2006-07-27,39.70000076293945,40.599998474121094,38.599998474121094,39.0,4403500.0,0.002525310421001903,-1.6666598849998855,2.3333418104599266,29.629653177128645,26.646943129414474,0.5829702037650932,3.337612178941967,2.39743999041535,6.637990966530609,11.924565731574317,2.0,-2.827197647189813,-2.5549991607665987,-8.066507737424878,2.9565094158916807,-5.310753449095742,0.20075512756254454,2.508206337716807,60.869651751195406,39.212219459862254,2.7557542883291397,7,0.8499984741210938,3.6499996185302734,1.4749994277954102,6.149999618530273,1.2999992370605469,3,0.022669967100398702,1.3076936620234927,39.599998474121094,1.8000030517578125,39.20000076293945,1.923080986070478,39.400001525878906,0.022669967100398702
2991,2006-07-28,41.400001525878906,41.400001525878906,39.29999923706055,40.0,3302710.0,0.04282117708487365,2.0,2.0,43.75001490115002,28.133569369229203,-1.0555929125642791,1.2363218634673814,0.7505044434191461,4.863577907570608,10.920597476694342,2.1000022888183594,-3.0575184434474423,-0.5599985122680664,-5.540549270106801,4.4205522455706685,-3.0502738911874374,1.9302768666513046,0.33922063114587075,100.0,72.95552650376142,2.4902753789193683,7,-0.8500022888183594,1.9499988555908203,-0.3000011444091797,4.44999885559082,0.5,4,-0.004830936124831653,-1.6666598849998855,39.70000076293945,1.3076936620234927,39.599998474121094,1.8000030517578125,39.20000076293945,-0.004830936124831653
2992,2006-07-31,42.0,44.29999923706055,41.599998474121094,42.099998474121094,5450070.0,0.014492716232052283,-4.999991522909338,-0.07142740366537512,44.73684122467786,29.626805859369348,-1.7975979046797619,0.21412878398064095,0.2148611756277461,4.215851374043062,9.861333444504552,2.8999977111816406,-3.1185303693902213,0.3149999618530259,-3.9307522984111216,4.5607522221171735,-1.8078761682790514,2.4378760919851032,-3.700000762939453,59.64914159284336,30.5937624359844,2.122876130132074,7,-0.7000007629394531,1.3500003814697266,-1.0999994277954102,3.1000003814697266,-1.2000007629394531,0,-0.021428607759021556,2.0,41.400001525878906,-1.6666598849998855,39.70000076293945,1.3076936620234927,39.599998474121094,-0.021428607759021556
2993,2006-08-01,40.79999923706055,43.20000076293945,40.5,43.0,4868160.0,-0.028571446736653683,1.0769218354546455,22.000343327992677,43.96551383945132,31.274765723748786,-0.6678262013204161,1.0505716093049102,1.4698236390510004,5.341500996346021,9.250310209941203,2.700000762939453,-2.95006528525046,-0.6200008392333984,-4.333758302233143,3.093756623766346,-2.4768795707332742,1.2368778922664774,-2.3800000000000026,38.59649944686897,6.089916637567335,1.8568787314998731,8,0.5,2.5500011444091797,0.725001335144043,4.150001525878906,-0.5,1,0.0024510365364791564,-4.999991522909338,42.0,2.0,41.400001525878906,-1.6666598849998855,39.70000076293945,0.0024510365364791564
2994,2006-08-02,40.20000076293945,41.599998474121094,40.0,41.0,4165700.0,-0.01470584522894025,-1.666662428116844,0.3636358907401724,46.788988899236394,33.98597790737468,-0.26850814791610134,1.3579002256128376,2.131840187798133,5.8804684406499845,8.958976644363975,1.5999984741210938,-2.8438823243707105,-0.9899993896484389,-4.377840762500625,2.3978419832037474,-2.6839200760745356,0.7039212967776578,-1.6624015258789058,28.070211836134014,-6.210728011603436,1.6939206864260945,8,1.0999984741210938,2.8499984741210938,2.8000001907348633,4.75,-0.9000015258789062,2,0.01990047815616136,1.0769218354546455,40.79999923706055,-4.999991522909338,42.0,2.0,41.400001525878906,0.01990047815616136
2995,2006-08-03,39.599998474121094,40.20000076293945,39.29999923706055,39.900001525878906,3093860.0,-0.014925429786844746,1.0,0.3750041723291133,46.788988899236394,36.978291221071274,0.31789331534951515,1.5905246306689023,2.8075098540439143,6.444071972061941,8.08618398403258,0.9000015258789062,-2.7124560227572303,-1.3050016403198228,-4.153066208424008,1.5430629277843622,-2.729033924371919,0.11903064373227323,-0.9471512370605453,5.9999847412109375,-30.191946612259315,1.4240322840520938,8,1.7000007629394531,3.450000762939453,3.4000024795532227,5.350002288818359,-0.5999984741210938,3,0.030303050736824266,-1.666662428116844,40.20000076293945,1.0769218354546455,40.79999923706055,-4.999991522909338,42.0,0.030303050736824266
2996,2006-08-04,39.400001525878906,40.400001525878906,39.0,40.20000076293945,3015910.0,-0.005050428180518374,1.333334392970789,2.6666369971008597,38.14433476207499,38.50238347478769,0.6488287439267424,1.4971135039051902,3.1533337461214614,6.630088386109797,7.854632060712882,1.4000015258789062,-2.6017493870360795,-1.2699987411499052,-3.7613310265354727,1.2213335442356623,-2.515664883842689,-0.024332598457121435,-0.6342112488183602,7.547199687914534,-26.526410026517674,1.2456661426927846,8,2.049997329711914,3.6499977111816406,3.59999942779541,5.249998092651367,1.0999984741210938,4,0.040609096755241936,1.0,39.599998474121094,-1.666662428116844,40.20000076293945,1.0769218354546455,40.79999923706055,0.040609096755241936
2997,2006-08-07,38.099998474121094,39.5,37.70000076293945,39.20000076293945,2666380.0,-0.03299500003582334,1.1176452108741262,1.3750041723291133,36.63366261843027,39.60982511467819,1.9501084063438583,2.5581058073104828,4.41297940522837,7.9036193837676905,8.498253367152781,1.7999992370605469,-2.286354288646507,-2.3350017547607393,-4.8667168749532195,0.19671336543174078,-3.600859314856983,-1.0691441946644957,6.200000762939453,7.272685657848012,-26.794150166193095,1.2658575600962416,8,2.9000015258789062,4.650001525878906,4.900002479553223,6.05000114440918,2.200000762939453,0,0.09973761690145255,1.333334392970789,39.400001525878906,1.0,39.599998474121094,-1.666662428116844,40.20000076293945,0.09973761690145255
2998,2006-08-08,38.70000076293945,39.099998474121094,38.400001525878906,38.70000076293945,1699500.0,0.01574809220073603,-1.3333290947700367,-0.0,37.25491516042291,40.854768164645414,1.4211740417502128,1.69035451955979,3.7916549383962135,7.275575142931913,9.248156831196031,1.0,-1.805606718642892,-1.5099994659423857,-3.794869936995781,0.7748710051110095,-2.6524347014690832,-0.3675642304156881,5.467998504638672,25.641040689149918,-6.35463944114635,1.1424352355266985,8,2.299999237060547,4.0,4.699999809265137,5.399999618530273,1.5999984741210938,1,0.05426352539331547,1.1176452108741262,38.099998474121094,1.333334392970789,39.400001525878906,1.0,39.599998474121094,0.05426352539331547
2999,2006-08-09,38.79999923706055,39.400001525878906,38.5,39.20000076293945,1460570.0,0.0025839398488296528,1.2499952316466079,-100.0,43.820215568841746,42.43149731928021,1.3362865605859042,1.3940498518349926,3.603356952051584,7.087156301733749,9.928989854542955,0.9000015258789062,-1.4448265239590512,-1.2400009155273466,-3.40420769778099,0.9242058667262967,-2.3221043066541682,-0.15789752440052496,5.238640060424807,40.74067271460845,4.907930661806418,1.0821033911268214,8,2.200000762939453,3.6500015258789062,5.2000017166137695,5.05000114440918,1.9000015258789062,2,0.038659794574615436,-1.3333290947700367,38.70000076293945,1.1176452108741262,38.099998474121094,1.333334392970789,39.400001525878906,0.038659794574615436
3000,2006-08-10,37.70000076293945,39.20000076293945,37.599998474121094,38.900001525878906,3779290.0,-0.028350476694607996,-1.2857088361675517,2.9999904632932157,42.85714884567709,42.332289979783226,2.372213825537237,2.3631818426117874,4.564991626894695,8.056312631821669,9.921527899230039,1.6000022888183594,-1.1501250150328062,-2.179999351501465,-4.540730806838219,0.1807321038352896,-3.3603650791698456,-0.9996336238330841,6.211865763854981,3.571506422308325,-33.38752841013861,1.1803657276683774,8,3.249998092651367,4.69999885559082,6.625,5.899999618530273,3.3999977111816406,3,0.04244027696927666,1.2499952316466079,38.79999923706055,-1.3333290947700367,38.70000076293945,1.1176452108741262,38.099998474121094,0.04244027696927666
3001,2006-08-11,37.70000076293945,38.0,37.5,37.79999923706055,1183120.0,0.0,1.0,0.08333200878651378,40.22988152954439,41.83151668032395,2.0027889098803655,2.2750523413927937,4.420551322890219,7.922545401081933,9.889086556365434,0.5,-0.8693791001370599,-2.049999427795413,-4.592687606467429,0.4926887508766029,-3.3213435171314174,-0.7786553384594086,5.959391041748049,10.000038146972656,-27.362961118710686,1.2713440893360068,8,2.6499996185302734,3.799999237060547,6.625,5.349998474121094,0.8999977111816406,4,0.03448273768573751,-1.2857088361675517,37.70000076293945,1.2499952316466079,38.79999923706055,-1.3333290947700367,38.70000076293945,0.03448273768573751
3002,2006-08-14,37.29999923706055,38.5,37.20000076293945,38.5,1558180.0,-0.010610119835120058,1.1666640175730276,12.000190737773709,39.32583595432994,41.31599691531046,1.8617682760418504,2.4543511259753643,4.700724367013336,8.22661029873963,10.05952122500239,1.2999992370605469,-0.6809410597472407,-2.2300008773803697,-4.823190412999978,0.3631886582392383,-3.52659564519017,-0.9334061095705692,5.989829059345702,4.5453836110258585,-33.194393583101956,1.2965947678098035,8,2.1000003814697266,3.500001907348633,7.600001335144043,5.75,2.299999237060547,0,0.08579090692741875,1.0,37.70000076293945,-1.2857088361675517,37.70000076293945,1.2499952316466079,38.79999923706055,0.08579090692741875
3003,2006-08-15,37.5,37.70000076293945,36.20000076293945,37.599998474121094,5260500.0,0.005361950858721043,8.999898275774376,0.08333200878651378,37.9310496024386,40.33178143788848,1.278928107264349,2.1022289340173472,4.429105426592955,7.886153869510181,10.917610007948188,1.5,-0.8108312709804295,-1.8650001525878892,-4.536703917732588,0.8067036125568094,-3.2008520351602385,-0.5291482700155399,5.302642093728906,40.62496647239531,4.028202003582457,1.335851882572349,8,0.8000011444091797,2.75,7.0,5.549999237060547,2.0,1,0.07466664632161457,1.1666640175730276,37.29999923706055,1.0,37.70000076293945,-1.2857088361675517,37.70000076293945,0.07466664632161457
3004,2006-08-16,36.5,38.099998474121094,36.29999923706055,37.5,4880620.0,-0.026666666666666616,-1.5714246788845838,10.000152590218967,33.33333333333333,38.83670859723258,1.8985403408691326,2.8714054678099217,5.36373325353582,8.756021218479788,11.728792636641103,1.7999992370605469,-1.051332682266903,-2.625000190734866,-5.42415455833649,0.17415417686675738,-4.024577374535674,-1.225423006934058,5.642377960649959,9.999974568684895,-22.554580228547625,1.3995771838008109,8,1.8000011444091797,3.75,7.875,6.549999237060547,2.5,2,0.10410956813864503,8.999898275774376,37.5,1.1666640175730276,37.29999923706055,1.0,37.70000076293945,0.10410956813864503
3005,2006-08-17,37.5,37.79999923706055,36.5,36.599998474121094,3565820.0,0.027397260273972712,-1.3636382552244086,-0.9000015258789062,28.089882824521382,37.71954727083774,0.6362360167545091,1.7733025000419858,4.289290631784901,7.633575828216394,12.062910311356417,1.2999992370605469,-1.194792776270603,-1.505000114440918,-4.369281332592045,1.3592811037102095,-2.937140723516478,-0.07285950536535779,4.048140240878908,56.5217247081341,31.156082928838167,1.4321406090755626,8,0.35000038146972656,2.75,6.850000381469727,5.549999237060547,2.0,3,0.08533335367838535,-1.5714246788845838,36.5,8.999898275774376,37.5,1.1666640175730276,37.29999923706055,0.08533335367838535
3006,2006-08-18,39.099998474121094,39.599998474121094,37.5,38.0,4007050.0,0.042666625976562456,1.0,1.2222184546263721,35.35352990452469,37.577310302626,-1.1295806321296311,0.19097096073914344,2.6286829464783494,5.930369742496467,11.376393032714347,2.0999984741210938,-1.3173587553749257,0.08999843597412394,-2.7745951316540456,2.9545920036022935,-1.3422983478399644,1.5222952197882123,1.9133278189638716,85.29410774731878,61.61037321150104,1.4322967838140857,8,-1.1999988555908203,1.1500015258789062,4.750001907348633,3.950000762939453,0.3000030517578125,4,0.05115089713683063,-1.3636382552244086,37.5,-1.5714246788845838,36.5,8.999898275774376,37.5,0.05115089713683063
3007,2006-08-21,38.900001525878906,39.5,38.20000076293945,38.79999923706055,2837180.0,-0.00511501166360806,1.0,0.09091129776180998,39.32585281008246,37.80741448592151,-0.898674495041007,0.37058881768564333,2.7677209367808615,6.01696474822414,10.652775507273718,1.2999992370605469,-1.413383622221133,-0.08499851226806499,-2.9439827254689845,2.7739857009328546,-1.5144906188685283,1.3444935943323983,1.6319922141915058,79.41184060388943,55.23447618776928,1.4294921066004613,8,-1.0000019073486328,1.3499984741210938,4.899999618530273,4.149997711181641,0.7999992370605469,0,-0.0077121604110537145,1.0,39.099998474121094,-1.3636382552244086,37.5,-1.5714246788845838,36.5,-0.0077121604110537145
3008,2006-08-22,40.29999923706055,40.70000076293945,39.29999923706055,40.400001525878906,6284720.0,0.0359896569734135,3.0,-1.0,50.51545621434044,38.55133011319914,-2.2885053644497475,-0.9937230935031209,1.370132403369496,4.500974469133283,10.05857474820088,1.7999992370605469,-1.3684748955753463,1.2599992752075195,-1.6581112787083043,4.178109829123343,-0.1990560017503924,2.7190545521654315,-4.099998474121094,90.90905938267817,64.44715517865845,1.4590552769579117,8,-1.8499984741210938,-0.049999237060546875,3.375001907348633,2.200000762939453,-1.3999977111816406,1,-0.01736974630748178,1.0,38.900001525878906,1.0,39.099998474121094,-1.3636382552244086,37.5,-0.01736974630748178
3009,2006-08-23,40.400001525878906,41.099998474121094,39.900001525878906,40.0,3338960.0,0.002481446419641431,-3.0,-3.9999237078008774,54.34784411483238,39.82807403199418,-2.3888975212729733,-1.0864194350378682,1.280198485518774,4.281190099451507,9.416895260725719,1.1999969482421875,-1.1935689409578174,1.3200014114379854,-1.6518670208494015,4.291869843725372,-0.1659328047057116,2.8059356275816825,-4.11000076293945,84.78266999043008,53.43021971816615,1.4859342161436946,8,-1.7500019073486328,-0.15000152587890625,3.2749996185302734,1.7999992370605469,-1.2000007629394531,2,-0.022277264650655937,3.0,40.29999923706055,1.0,38.900001525878906,1.0,39.099998474121094,-0.022277264650655937
3010,2006-08-24,40.599998474121094,41.20000076293945,40.400001525878906,40.79999923706055,2168170.0,0.0049504193239715555,-1.6666878596178911,-0.5,56.5217247081341,41.63827882961525,-2.385086659047481,-1.281222643890132,1.0895777353361638,3.9629547429187397,9.08217642670486,0.7999992370605469,-1.0546777101334897,1.4749984741210938,-1.562919920358567,4.512916868600755,-0.043960723118736666,2.993957671360924,-4.117597802734373,83.78372526762158,47.37857874540724,1.518959197239831,8,-1.8999977111816406,-0.34999847412109375,2.6500024795532227,1.6000022888183594,-0.8999977111816406,3,-0.039408830892960545,-3.0,40.400001525878906,3.0,40.29999923706055,1.0,38.900001525878906,-0.039408830892960545
3011,2006-08-25,41.20000076293945,41.599998474121094,40.5,40.599998474121094,3135180.0,0.014778382053408423,-1.7499988079059676,-3.0,68.23531576507378,44.85044325303123,-2.7227267952637106,-1.9994917221663542,0.4932218228569596,3.2470026501748492,9.304053938951107,1.0999984741210938,-0.9947847325717944,2.085000801086423,-0.9225510980291176,5.0925527002019635,0.5812248515286527,3.588776750644193,-4.434544086059567,88.23535351608737,46.156320277779756,1.5037759495577712,8,-2.3000011444091797,-0.9500007629394531,1.75,1.0,-0.5,4,-0.041262153676187574,-1.6666878596178911,40.599998474121094,-3.0,40.400001525878906,3.0,40.29999923706055,-0.041262153676187574
3012,2006-08-28,41.099998474121094,41.599998474121094,41.0,41.29999923706055,1026850.0,-0.0024272399749155626,-2.000009536797734,-0.3333333333333333,64.99999284743922,47.858103613586856,-2.265220582156381,-2.07685379852591,0.6183502024272798,3.2324898623430514,9.325213459184361,0.5999984741210938,-0.8306315543173,2.029998588562009,-0.8185280392402703,4.878525216364288,0.6057352746608657,3.454261902463152,-3.9477784534619147,78.26086235406706,32.693793124416246,1.424263313901141,8,-2.1499996185302734,-0.8499984741210938,1.1500015258789062,1.1000022888183594,-1.6999969482421875,0,-0.041362457697233346,-1.7499988079059676,41.20000076293945,-1.6666878596178911,40.599998474121094,-3.0,40.400001525878906,-0.041362457697233346
3013,2006-08-29,40.900001525878906,41.0,40.20000076293945,40.79999923706055,2068980.0,-0.004866105977305968,4.333341810459927,-0.5000095367067844,62.96298563836175,51.15028720303446,-1.7122785568108227,-1.9699828400516992,0.8706814831510101,3.2565677802170825,9.720347040687988,0.8999977111816406,-0.6274798880707522,1.8250015258789034,-1.0366322358092077,4.6866352875670145,0.39418464503484785,3.255818406722959,-3.391959228942774,58.82363500911041,12.123663423850196,1.4308168808440538,8,-1.8500022888183594,-0.6500015258789062,1.2249984741210938,1.2999992370605469,-1.4000015258789062,1,-0.029339870859911077,-2.000009536797734,41.099998474121094,-1.7499988079059676,41.20000076293945,-1.6666878596178911,40.599998474121094,-0.029339870859911077
3014,2006-08-30,41.0,41.20000076293945,40.599998474121094,41.0,1879990.0,0.002444950376293331,2.0,0.0,73.23944872747514,56.16690563669599,-1.2368965352232308,-2.1154337672110017,0.8155870013488595,2.9954129459574617,10.430132102558485,0.6000022888183594,-0.35589993137279663,1.8850000381469698,-1.0638802249209007,4.83388030121484,0.410559906613031,3.3594401696809086,-3.1646012088890743,57.14289606840308,4.781436715595575,1.4744401315339364,8,-1.4500007629394531,-0.75,0.9499998092651367,1.2000007629394531,-2.0999984741210938,2,-0.05121947497856327,4.333341810459927,40.900001525878906,-2.000009536797734,41.099998474121094,-1.7499988079059676,41.20000076293945,-0.05121947497856327
3015,2006-08-31,40.79999923706055,41.5,40.79999923706055,41.099998474121094,1340300.0,-0.004878067388767171,-3.6666836209198532,-100.0,71.23287957567999,60.153500044602126,-0.5806220213816218,-1.9193273616029956,0.9946177111173569,3.0330549533895024,10.964154767752534,0.7000007629394531,-0.06435899474186613,1.6249992370605497,-1.4129189988050612,4.662917472926161,0.1060401191277407,3.1439583549933587,-2.663432471308809,42.85710393159692,-14.248823769980781,1.518959117932807,8,-0.8999996185302734,-0.5499992370605469,1.1500005722045898,1.4000015258789062,-2.0999984741210938,3,-0.03921564960882995,2.0,41.0,4.333341810459927,40.900001525878906,-2.000009536797734,41.099998474121094,-0.03921564960882995
3016,2006-09-01,41.0,41.29999923706055,40.599998474121094,41.0,1146750.0,0.00490197957547478,1.3333418104599266,-0.0,76.05636300041746,64.23466784352824,-0.5394984798972118,-2.1010354312094677,0.7819860501140994,2.6861772801918278,11.327644175566432,0.7000007629394531,0.4109027963124561,1.7450000762939482,-1.400238557262135,4.890238709850031,0.17238075951590304,3.3176193930719933,-2.586358697578717,57.14289606840308,-6.338469132209738,1.5726193167780425,9,-0.5500011444091797,-0.75,0.9499998092651367,1.2000007629394531,-2.4000015258789062,4,-0.0317072984648914,-3.6666836209198532,40.79999923706055,2.0,41.0,4.333341810459927,40.900001525878906,-0.0317072984648914
3017,2006-09-05,41.900001525878906,42.5,40.900001525878906,41.0,4265520.0,0.021951256728753865,-1.9090921701496057,100.0,78.2051545393457,67.31130099075105,-1.0830969694514607,-2.8477595998515355,-0.21071485370342913,1.6430411856198077,11.366468684446279,1.5999984741210938,0.9197752825268566,2.4550014495849624,-0.8514357412945941,5.761438640464519,0.8017828541451877,4.108220045024737,-3.2314516497216417,73.91310116746361,7.229062687181525,1.6532185954397776,9,-0.7000007629394531,-1.6500015258789062,0.04999828338623047,0.2999992370605469,-4.0,1,-0.028639635304029576,1.3333418104599266,41.0,-3.6666836209198532,40.79999923706055,2.0,41.0,-0.028639635304029576
3018,2006-09-06,40.79999923706055,41.900001525878906,40.79999923706055,41.400001525878906,2393550.0,-0.026253036963231557,-2.6666603088621437,-0.6666680795151104,77.21519292957728,69.8521175257227,0.10648730616524915,-1.667876986316756,0.7077474801805579,2.5728987250380015,11.378981961098455,1.1000022888183594,1.2536870383629832,1.2499992370605497,-2.090029184850131,4.5900276589712306,-0.42001497389479425,2.9200134480158937,-1.7483043485190066,10.526347490533535,-60.711835946079844,1.6700142109553415,9,0.5500011444091797,-1.0999984741210938,1.5250005722045898,1.4000015258789062,-2.299999237060547,2,-0.03431367003335528,-1.9090921701496057,41.900001525878906,1.3333418104599266,41.0,-3.6666836209198532,40.79999923706055,-0.03431367003335528
3019,2006-09-07,40.29999923706055,41.0,40.20000076293945,40.900001525878906,1777480.0,-0.01225490218994485,1.0,1.0,68.91891961554026,71.22958362654562,0.6602416707282259,-1.1064680611199975,1.0585637937886219,2.9300534543740966,11.40336719657321,0.7999992370605469,1.552282147202071,0.6749992370605469,-2.6614817184955157,4.0114801926166095,-0.9932412407174809,2.3432397148385746,-0.9034738373731628,4.347761186603442,-65.91188295055187,1.66824047777803,9,1.0500011444091797,-0.9499988555908203,2.02500057220459,1.9000015258789062,-1.5,3,-0.019851098069621154,-2.6666603088621437,40.79999923706055,-1.9090921701496057,41.900001525878906,1.3333418104599266,41.0,-0.019851098069621154
3020,2006-09-08,39.29999923706055,40.400001525878906,39.099998474121094,40.400001525878906,3664710.0,-0.024813896251401957,1.3636369941635254,1.8333301544310718,51.470594010139244,69.36683676488622,1.6276041069535765,0.02060209120374168,1.8656701203838963,3.7719594647324755,10.721591863113266,1.3000030517578125,1.6110873033206587,-0.4050006866455078,-3.6217169992394247,2.811715625948409,-2.0133588429424663,1.2033574696514506,3.200000762939453,5.882372740634362,-59.89471387109234,1.608358156296957,9,1.5,0.05000114440917969,2.875,2.9000015258789062,-0.8999977111816406,4,-0.010178059006281992,1.0,40.29999923706055,-2.6666603088621437,40.79999923706055,-1.9090921701496057,41.900001525878906,-0.010178059006281992
3021,2006-09-11,39.0,39.79999923706055,38.29999923706055,38.900001525878906,3769510.0,-0.00763356852123398,-1.3076868903834642,-0.09090751459118668,50.72462646382065,67.78068494448416,1.7687140868444757,0.4458464146523369,1.9427460476436806,3.9169021136685416,10.128621685364832,1.5,1.6123493017167405,-0.7699998855590806,-3.86641569391233,2.326415922794169,-2.318207789735702,0.7782080186175406,3.431999969482419,16.66668180435148,-45.42824573367881,1.5482079041766246,9,1.3999996185302734,0.35000038146972656,3.174999237060547,3.200000762939453,-0.7000007629394531,0,-0.007692288129757641,1.3636369941635254,39.29999923706055,1.0,40.29999923706055,-2.6666603088621437,40.79999923706055,-0.007692288129757641
3022,2006-09-12,40.5,40.5,39.29999923706055,39.400001525878906,3788840.0,0.03846153846153855,1.18182259552362,11.000152590218967,51.42857609962675,66.49908388462471,0.19517903611639298,-0.8454734010194898,0.22620906434525523,2.2785740521300397,9.660341884150814,1.5,1.6095663332184458,0.5700000762939439,-2.312323668110679,3.4523238206985667,-0.871161795908364,2.0111619484962517,1.7667199401855456,61.111093450486855,2.551038299565157,1.4411618722023103,9,-0.10000038146972656,-1.1499996185302734,1.7499990463256836,1.7000007629394531,-1.5,1,-0.04691361792293591,-1.3076868903834642,39.0,1.3636369941635254,39.29999923706055,1.0,40.29999923706055,-0.04691361792293591
3023,2006-09-13,40.29999923706055,41.29999923706055,40.099998474121094,40.599998474121094,2229540.0,-0.004938290442949467,-2.4285698715538335,-0.27272695746259856,49.29575875647357,63.83867388784675,0.33650621275559445,-0.4479129405371509,0.2480174328588305,2.348856441337574,8.847119101226442,1.2000007629394531,1.4341266126736656,0.229999351501462,-2.4178201435467486,2.8778188465496726,-1.0939103960226433,1.5539090990255673,1.8080518749999968,66.66666666666666,10.951698970961964,1.3239097475241037,9,0.10000038146972656,-0.9499988555908203,1.5750007629394531,1.9000015258789062,-2.299999237060547,2,-0.05955329420886346,1.18182259552362,40.5,-1.3076868903834642,39.0,1.3636369941635254,39.29999923706055,-0.05955329420886346
3024,2006-09-14,40.29999923706055,42.0,40.0,40.5,5265270.0,0.0,-4.0000047683761295,0.6666709052299633,47.82609416766411,61.23791995362277,0.25341857067128615,-0.15666190563186433,0.10806037010593883,2.248158747991795,8.405149154546674,2.0,1.2992627380047708,0.03999938964843608,-2.0062039845578497,2.086202763854722,-0.9831022974547068,1.063101076751579,-2.0,54.05404290811839,1.8115274945234177,1.0231016871031424,9,0.10000038146972656,-0.9499988555908203,1.5500011444091797,2.700000762939453,-2.700000762939453,3,-0.04466499432102311,-2.4285698715538335,40.29999923706055,1.18182259552362,40.5,-1.3076868903834642,39.0,-0.04466499432102311
3025,2006-09-15,40.70000076293945,41.29999923706055,40.5,40.900001525878906,3879420.0,0.009925596363561606,-1.6666539510576208,1.0,46.268659265779455,57.928175094218545,-0.18132803815935006,-0.32109826109204676,-0.4462547378460613,1.739182889475721,7.939294602760101,1.0,1.2000849436533372,0.28000087738037394,-1.3062562587884656,1.8662580135492135,-0.5131276907040458,1.0731294454647937,-2.3260015106201166,64.86489272970401,16.465738265319644,0.7931285680844201,9,-0.3000011444091797,-1.3500003814697266,1.0249996185302734,2.3500003814697266,-2.700000762939453,4,-0.04668308329883386,-4.0000047683761295,40.29999923706055,-2.4285698715538335,40.29999923706055,1.18182259552362,40.5,-0.04668308329883386
3026,2006-09-18,41.099998474121094,41.5,40.79999923706055,40.900001525878906,2954690.0,0.009827953407457235,-2.4999904632932157,-0.9999809265864312,50.0,54.794269034291254,-0.6321238194769023,-0.5940349630010715,-0.9604141046124184,1.2410108096651555,8.633067457845183,0.7999992370605469,1.0215254390657975,0.5799985885620131,-0.9048015885994403,2.0647987657234665,-0.16240150001871712,1.3223986771427434,-2.6534792068481465,66.666619571652,21.134123600975244,0.742400088580727,9,-0.9499988555908203,-1.7499980926513672,0.5750007629394531,1.9000015258789062,-3.8999977111816406,0,-0.06569335884385152,-1.6666539510576208,40.70000076293945,-4.0000047683761295,40.29999923706055,-2.4285698715538335,40.29999923706055,-0.06569335884385152
3027,2006-09-19,38.599998474121094,40.599998474121094,38.599998474121094,40.5,6113390.0,-0.060827252866545556,-1.1052614671715448,-9.500152590218967,37.6343962525739,50.39640273684644,1.5092578050409386,1.984061012846972,1.4359295281800186,3.6257056259980374,9.16955468729881,2.5,0.7979550079889464,-1.905001258850099,-3.462969610800336,-0.3470329068998623,-2.6839854348252175,-1.1260170828749807,-0.08240959219360633,0.0,-42.03980610751587,0.778984175975118,9,1.5500011444091797,0.7500019073486328,2.3250017166137695,4.350002288818359,-2.0999984741210938,1,-0.007772001267349227,-2.4999904632932157,41.099998474121094,-1.6666539510576208,40.70000076293945,-4.0000047683761295,40.29999923706055,-0.007772001267349227
3028,2006-09-20,39.599998474121094,40.29999923706055,39.400001525878906,39.79999923706055,4316800.0,0.025906736775402672,-2.000019073656102,0.10526347490533536,43.13725050208126,47.531772835351,0.35887647979612325,0.9791303533571991,0.3288608609666781,2.537398825123951,9.252188418802309,1.7000007629394531,0.53020704166061,-0.8700012207031236,-2.478008330124702,0.7380058887184546,-1.6740047754139127,-0.06599766599233448,-1.0127613698321554,29.41175150624376,-10.274881663132497,0.8040035547107881,9,0.5500011444091797,-0.2499980926513672,0.5000019073486328,3.200002670288086,-1.1999969482421875,2,-0.015151477203040775,-1.1052614671715448,38.599998474121094,-2.4999904632932157,41.099998474121094,-1.6666539510576208,40.70000076293945,-0.015151477203040775
3029,2006-09-21,39.5,40.20000076293945,39.099998474121094,40.0,2270550.0,-0.002525214090259187,1.444445386343407,2.4999904632932157,43.5643616709881,46.65330257544531,0.3726491817750315,1.0627326943220652,0.3506590739891209,2.557192768908152,9.191343767374176,1.1000022888183594,0.1260198410141271,-0.924999618530272,-2.590596532599058,0.7405972955385138,-1.757798075564665,-0.09220116149587909,-0.9000015258789062,31.034519045852637,-7.910227667279589,0.8327984570343937,9,0.6499996185302734,-0.10000038146972656,-0.22499942779541016,2.8000011444091797,-1.0,3,-0.03797468354430378,-2.000019073656102,39.599998474121094,-1.1052614671715448,38.599998474121094,-2.4999904632932157,41.099998474121094,-0.03797468354430378
3030,2006-09-22,39.0,39.599998474121094,38.900001525878906,39.599998474121094,1319780.0,-0.012658227848101222,1.3333290947700367,1.1999969482421875,40.384616795376004,45.5044126122848,0.9226450609696499,1.5143608923190612,0.8069457220581171,2.931751948416121,9.117235089285588,0.6999969482421875,-0.22753324819000653,-1.3449996948242173,-3.1249767312362735,0.43497734158783885,-2.234988213030249,-0.4550111766181857,-0.3320014953613253,13.793148807315797,-21.905758748761606,0.8899885182060292,9,1.2999992370605469,0.5,0.27500057220458984,3.3000011444091797,-1.0999984741210938,4,-0.03589747502253604,1.444445386343407,39.5,-2.000019073656102,39.599998474121094,-1.1052614671715448,38.599998474121094,-0.03589747502253604
3031,2006-09-25,39.5,39.5,38.599998474121094,39.400001525878906,2597540.0,0.012820512820512775,17.000305180437934,-0.16666454738501837,37.99999237060547,44.01234775350465,0.5599092043526994,0.9280527101452165,0.287483965635964,2.3334925171389074,8.885911117651201,0.9000015258789062,-0.45641706878826227,-0.7599996566772447,-2.530400100008947,1.0104007866544578,-1.6451998783430994,0.1252005649886101,2.5,45.00007629394531,13.551104656109914,0.8852002216658529,9,0.7999992370605469,0.5,-0.4499998092651367,2.8000011444091797,-1.2000007629394531,0,-0.03797468354430378,1.3333290947700367,39.0,1.444445386343407,39.5,-2.000019073656102,39.599998474121094,-0.03797468354430378
3032,2006-09-26,39.400001525878906,39.5,38.900001525878906,39.400001525878906,2225950.0,-0.0025316069397745,5.0000762951094835,0.0,42.22223164123181,43.22640029625557,0.5447500449222176,0.9424831591577032,0.32132429434100374,2.3336525245809057,8.64208611114842,0.5999984741210938,-0.45712815410670515,-0.7749982833862319,-2.538816420972779,0.9888198542003153,-1.656907352179509,0.10691078540704524,2.531998443603513,47.058981925074896,12.427932750713275,0.8819090687932745,9,0.8999977111816406,0.9499988555908203,-0.32500171661376953,2.8999996185302734,-2.200000762939453,1,-0.055837580653250396,17.000305180437934,39.5,1.3333290947700367,39.0,1.444445386343407,39.5,-0.055837580653250396
3033,2006-09-27,39.70000076293945,39.79999923706055,39.099998474121094,39.29999923706055,2153690.0,0.007614193539142278,1.3333418104599266,100.0,46.59091598731786,43.08915827621709,0.16839961490352096,0.5775865292718052,-0.013696930252038442,1.932949031428791,8.871795839866534,0.7000007629394531,-0.4168291455097446,-0.41499900817871094,-2.1564747900881684,1.3264767737307466,-1.2857368991334397,0.4557388827760178,2.1653591766357394,68.75004470341963,29.03718222241651,0.8707378909547301,9,0.34999847412109375,0.6999988555908203,-0.6250009536743164,2.6000003814697266,-2.5,2,-0.08060455167362868,5.0000762951094835,39.400001525878906,17.000305180437934,39.5,1.3333290947700367,39.0,-0.08060455167362868
3034,2006-09-28,38.900001525878906,40.099998474121094,38.599998474121094,40.0,4196100.0,-0.020151113896384576,1.3077004337032625,-2.7499856949398236,47.67443046756241,43.245355076415194,0.8369377738502024,1.2777009113681714,0.7251432201807546,2.628166376872251,9.111558959638685,1.5,-0.5158183577171869,-1.1099983215332045,-2.879803584171178,0.6598069411047689,-1.9949009528521913,-0.22509569021421783,2.900051184387202,20.000203450520836,-23.00090416406833,0.8849026313189875,9,1.1499977111816406,1.4999980926513672,0.4499988555908203,3.3999996185302734,-1.3000030517578125,3,-0.012853469932831874,1.3333418104599266,39.70000076293945,5.0000762951094835,39.400001525878906,17.000305180437934,39.5,-0.012853469932831874
3035,2006-09-29,39.20000076293945,39.79999923706055,38.70000076293945,39.20000076293945,3005170.0,0.007712062346860504,-1.1999969482421875,-0.0,51.16279585546192,43.37455461591097,0.33725318537610605,0.8977140690282823,0.4113429617105311,2.2384364208782017,9.175864235390236,1.0999984741210938,-0.582979166909162,-0.729999160766603,-2.49408535013567,1.034087028602464,-1.6120422554511364,0.15204393391793047,2.5360508626037515,40.000152587890625,-6.0705109740940415,0.8820430946845318,9,0.3999977111816406,1.1999988555908203,0.2499990463256836,3.1000003814697266,1.0,4,-0.017857161972334668,1.3077004337032625,38.900001525878906,1.3333418104599266,39.70000076293945,5.0000762951094835,39.400001525878906,-0.017857161972334668
3036,2006-10-02,39.70000076293945,40.099998474121094,39.0,39.20000076293945,3152680.0,0.012755101792567114,-1.4444369092527445,100.0,44.73684342614264,44.163715412974156,-0.4271390780865687,0.31128763928276015,-0.06791838499898972,1.6650726108758747,9.300140815540473,1.0999984741210938,-0.6325061960768181,-0.16499919891357706,-1.8574281570183047,1.5274297591911505,-1.0112136779659409,0.6812152801387867,1.9733297995753105,73.33348592122397,27.96054565878721,0.8462144790523631,10,-0.2500019073486328,0.6999988555908203,-0.22500038146972656,2.6000003814697266,1.2000007629394531,0,-0.04534003028888789,-1.1999969482421875,39.20000076293945,1.3077004337032625,38.900001525878906,1.3333418104599266,39.70000076293945,-0.04534003028888789
3037,2006-10-03,40.70000076293945,40.79999923706055,39.0,39.70000076293945,3321780.0,0.025188916392503424,2.0000063578449447,2.0,52.38096319359421,45.190794600920036,-1.226954517008842,-0.8255492547994692,-1.0480272758648255,0.6159395388492825,8.475992832174523,1.7999992370605469,-0.6820233460250265,0.895000839233397,-0.5624298363608062,2.3524315148276003,0.16628550143629184,1.6237161770305022,0.9118631578074385,95.45461638897415,50.59510067627543,0.7287153377971016,10,-1.0000019073486328,-0.3000011444091797,-1.1250009536743164,1.6000003814697266,0.5,1,-0.05896809535355818,-1.4444369092527445,39.70000076293945,-1.1999969482421875,39.20000076293945,1.3077004337032625,38.900001525878906,-0.05896809535355818
3038,2006-10-04,39.400001525878906,41.5,39.0,41.29999923706055,7572230.0,-0.031941012596842455,1.173913764593295,-1.8999977111816406,45.360833256318344,45.39040255484562,0.046591286404087384,0.38386908670673847,0.2636146860116426,1.8715211698837066,7.757567791540085,2.5,-0.8360328634695406,-0.334998512268065,-1.724091000293818,1.054093975757688,-1.0295447562809414,0.35954773174481147,2.1516250859354713,27.586297614631594,-15.444677647278386,0.6945462440128752,10,0.6499977111816406,0.9999980926513672,0.1999979019165039,2.8999996185302734,3.5,2,-0.055837580653250396,2.0000063578449447,40.70000076293945,-1.4444369092527445,39.70000076293945,-1.1999969482421875,39.20000076293945,-0.055837580653250396
3039,2006-10-05,39.5,39.79999923706055,39.099998474121094,39.79999923706055,2358490.0,0.0025380322398060873,3.6666836209198532,0.15789452550128194,43.617010483529626,45.749557409084915,-0.059683550681633335,0.23279942390356467,0.16376588082408006,1.7432027883984134,7.484406207767703,0.7000007629394531,-0.6603761070602872,-0.1950000762939439,-1.5614781617435725,1.1714780091556847,-0.8782391190187582,0.4882389664308704,2.0,28.571409108682115,-11.214501588026796,0.683239042724814,10,0.5499992370605469,0.8999996185302734,0.14999961853027344,2.8000011444091797,1.7999992370605469,3,-0.05822782878634292,1.173913764593295,39.400001525878906,2.0000063578449447,40.70000076293945,-1.4444369092527445,39.70000076293945,-0.05822782878634292
3040,2006-10-06,38.900001525878906,39.5,38.599998474121094,39.5,3653010.0,-0.015189834787875833,2.00001271568989,2.0,38.54167163372514,45.80974399387599,0.5862934395070951,0.8445975349394814,0.7537212091406076,2.3142983259322207,7.8903823560482715,0.9000015258789062,-0.6237533651583504,-0.774998664855957,-2.1770643082089407,0.6270669784970266,-1.4760314865324489,-0.0739658431794652,2.5999984741210938,10.344927376094752,-24.96503772748678,0.701032821676492,10,1.1499977111816406,1.4999980926513672,0.9999980926513672,3.3999996185302734,2.1999969482421875,4,-0.03341910027671757,3.6666836209198532,39.5,1.173913764593295,39.400001525878906,2.0000063578449447,40.70000076293945,-0.03341910027671757
3041,2006-10-09,38.70000076293945,39.099998474121094,38.599998474121094,39.0,1828490.0,-0.005141407585971369,1.0000152589054787,0.5,50.68494797112741,46.75004580830883,0.7385464354796909,1.076145261494652,0.8863432415619599,2.5158740267288096,7.824839131081355,0.5,-0.5915663752294336,-0.9599994659423814,-2.398419064623617,0.4784201327388544,-1.6792092652829993,-0.24078966660176349,2.741999206542971,3.4483529724368536,-34.82740951491266,0.7192097993406186,10,1.3499984741210938,1.6999988555908203,1.3749990463256836,3.6000003814697266,2.299999237060547,0,0.03875968915836436,2.00001271568989,38.900001525878906,3.6666836209198532,39.5,1.173913764593295,39.400001525878906,0.03875968915836436
3042,2006-10-10,38.599998474121094,39.099998474121094,38.29999923706055,38.599998474121094,2102560.0,-0.002584038419816359,-1.6666709052299633,-0.0,42.187492549412305,46.260776537430445,0.7969411917777123,1.0819794636723188,0.8970728575980189,2.6184824854716666,8.335957367661017,0.7999992370605469,-0.47882076234198223,-0.9650016784667983,-2.4206979877858714,0.4906946308522748,-1.6928498331263313,-0.2371535238072653,2.7851614654541024,9.374973922974128,-28.781847399745452,0.7278481546595358,10,1.3000011444091797,1.8000011444091797,1.7500009536743164,3.700002670288086,2.700000762939453,1,0.05958557364451256,1.0000152589054787,38.70000076293945,2.00001271568989,38.900001525878906,3.6666836209198532,39.5,0.05958557364451256
3043,2006-10-11,37.900001525878906,38.400001525878906,37.5,38.400001525878906,4103180.0,-0.01813463668169557,2.600006103515625,-100.0,38.57142701440758,45.24933170930212,1.3575140079845909,1.6790409035191374,1.5365080281515802,3.3186383043931897,8.635558108716959,1.0999984741210938,-0.3934488882350209,-1.5449987411499038,-3.13506614195029,0.045068659650482346,-2.3400324415501004,-0.7499650407497072,3.3617519855957028,17.391376459329507,-20.771352880017986,0.7950337004001935,10,1.5999984741210938,1.8499984741210938,2.8249988555908203,4.399999618530273,3.1999969482421875,2,0.08707121646966787,-1.6666709052299633,38.599998474121094,1.0000152589054787,38.70000076293945,2.00001271568989,38.900001525878906,0.08707121646966787
3044,2006-10-12,38.5,38.79999923706055,37.29999923706055,38.099998474121094,3480250.0,0.01583109366661639,2.0,-0.8000030517578125,46.47886869902537,44.72889535858695,0.7764615551133645,0.9879283479493779,0.9010138618379955,2.7286761595474545,8.391296690891114,1.5,-0.3488856786170942,-0.8550003051757784,-2.445067865072936,0.735067254721379,-1.6500340851243607,-0.059966525227196144,2.5360483007861347,54.54547030866092,12.750737329159527,0.7950337799485795,10,0.8999996185302734,1.1499996185302734,2.02500057220459,3.8000011444091797,2.0,3,0.11428575391893259,2.600006103515625,37.900001525878906,-1.6666709052299633,38.599998474121094,1.0000152589054787,38.70000076293945,0.11428575391893259
3045,2006-10-13,38.79999923706055,39.099998474121094,38.099998474121094,38.599998474121094,1617710.0,0.007792187975598663,1.5000023841880648,0.5,44.92752341204706,44.75008202368745,0.4623792271137148,0.5673770931254225,0.5876159320966963,2.450139888357114,8.03415044965298,1.0,-0.37209208311723785,-0.46000099182128906,-1.9345567806489967,1.0145547970064186,-1.1972788862351393,0.2772769025925612,1.9371651386275417,83.33336865461928,40.211422953557374,0.7372778944138524,10,0.6000003814697266,0.8500003814697266,1.5500011444091797,3.500001907348633,1.4000015258789062,4,0.06443299095769262,2.0,38.5,2.600006103515625,37.900001525878906,-1.6666709052299633,38.599998474121094,0.06443299095769262
3046,2006-10-16,38.400001525878906,39.0,38.20000076293945,38.70000076293945,1849720.0,-0.010309219563065741,-1.2857096146615006,-1.4999904632932155,43.05554525350291,43.71392447478841,0.7359750541832355,0.7955127864083664,0.9757381760657893,2.9046202338718103,7.532942636036257,0.7999992370605469,-0.35965225261801237,-0.7249988555908189,-1.966178280161465,0.5161805689798271,-1.345588567876142,-0.10440914330549589,2.0621896387189764,61.11126417001689,17.723634661831184,0.6205897122853223,10,0.9999980926513672,1.2499980926513672,1.6749982833862305,3.5999984741210938,1.2999992370605469,0,0.07031241773317576,1.5000023841880648,38.79999923706055,2.0,38.5,2.600006103515625,37.900001525878906,0.07031241773317576
3047,2006-10-17,38.29999923706055,38.5,38.0,38.20000076293945,1576110.0,-0.002604226167828738,1.0,-0.33332909477003675,39.999978201706156,43.118273913164835,0.5137629653548998,0.9190053962407347,1.1043675117410459,2.972854139591817,7.627325574806368,0.5,-0.4110694861240418,-0.8100011825561495,-2.084694139380055,0.4646917742677559,-1.4473476609680986,-0.17265470414420037,1.9092165733343478,55.55557910307952,14.740952700563113,0.637346478411951,10,0.25,1.3500003814697266,1.5750007629394531,3.700000762939453,4.600002288818359,1,0.07049610487529279,-1.2857096146615006,38.400001525878906,1.5000023841880648,38.79999923706055,2.0,38.5,0.07049610487529279
3048,2006-10-18,39.0,39.599998474121094,38.29999923706055,38.599998474121094,3647610.0,0.01827678268625399,-1.5999984741210938,4.0000762951094835,50.72462726504762,43.90800911111128,-0.27820078896847633,0.18103106299636096,0.42237526692841953,2.251219828794788,7.74396046932184,1.2999992370605469,-0.4259153213196498,-0.08000049591064595,-1.3342146325663862,1.1742136407450943,-0.7071075642385125,0.5471065724172206,0.976478484528144,73.91310116746361,29.207088139652456,0.6271070683278694,10,-0.5500011444091797,0.6499996185302734,0.875,3.0,3.5999984741210938,2,0.05897433941180896,1.0,38.29999923706055,-1.2857096146615006,38.400001525878906,1.5000023841880648,38.79999923706055,0.05897433941180896
3049,2006-10-19,38.0,39.0,37.79999923706055,38.5,2464380.0,-0.02564102564102566,-1.6666638409697792,-1.2499952316466079,42.10525259085887,44.303962550792804,0.5438385139018678,1.1203330004485252,1.4259112513998247,3.190020652807789,7.512970088009152,1.2000007629394531,-0.6278610504810587,-1.005000495910643,-2.3308173218331234,0.3208163300118372,-1.6679089088718868,-0.3420920829493994,1.762360144730735,11.111158206159043,-32.777756155584015,0.6629084129612418,10,0.4499988555908203,1.6499996185302734,1.875,4.0,3.200000762939453,3,0.08157890721371297,-1.5999984741210938,39.0,1.0,38.29999923706055,-1.2857096146615006,38.400001525878906,0.08157890721371297
3050,2006-10-20,37.599998474121094,38.0,37.0,37.79999923706055,4344610.0,-0.01052635594418172,2.3333206177242873,0.40000152587890625,35.99997762043132,42.67229917849325,0.8270109551930105,1.486274214465027,1.8603352774293143,3.508311867987885,7.334671624948746,1.0,-0.6776694947601314,-1.3350019454956055,-2.8022233924326088,0.13221950144139782,-2.068612668964107,-0.6013912220271038,2.0,23.076877932550243,-16.38162931346061,0.7336107234685025,10,0.7000007629394531,1.6500015258789062,2.2750015258789062,4.350002288818359,4.100002288818359,4,0.07712770328634155,-1.6666638409697792,38.0,-1.5999984741210938,39.0,1.0,38.29999923706055,0.07712770328634155
3051,2006-10-23,38.0,38.400001525878906,37.599998474121094,37.70000076293945,2149530.0,0.010638338885950116,-2.1999877930618816,-1.4999904632932155,30.43477059011174,41.366441183015404,0.3545576409578999,1.0204537657391768,1.5001140217641762,3.026499791048586,6.824651128564733,0.8000030517578125,-0.7162551000048438,-0.8600004196166964,-2.358632106893431,0.6386312676600383,-1.6093162632550673,-0.11068457597832548,1.339998626708983,38.46156103372488,5.83477097382486,0.7493158436383675,10,0.2999992370605469,1.25,1.875,3.700000762939453,3.5,0,0.05789475691945922,2.3333206177242873,37.599998474121094,-1.6666638409697792,38.0,-1.5999984741210938,39.0,0.05789475691945922
3052,2006-10-24,37.20000076293945,38.099998474121094,37.0,38.099998474121094,2948960.0,-0.02105261150159332,1.4444472701533089,-3.0,32.812487892802196,40.72655905839258,1.044972917765314,1.7361995570091437,2.344312868636372,3.7551731123624137,6.460764318003057,1.0999984741210938,-0.6743317835504001,-1.549999618530272,-3.19732650805895,0.09732727099840588,-2.3736630632946145,-0.7263361737659295,1.9059980010986308,7.692341550587317,-24.515682437897844,0.8236634447643393,10,1.0999984741210938,2.049999237060547,2.549999237060547,4.5,5.399997711181641,1,0.0672042996969675,-2.1999877930618816,38.0,2.3333206177242873,37.599998474121094,-1.6666638409697792,38.0,0.0672042996969675
3053,2006-10-25,36.5,37.599998474121094,36.5,37.5,3082080.0,-0.01881722442427558,-1.1999969482421875,1.1111139368199756,28.57142857142857,38.7368434886596,1.7047742849738725,2.3022076584781956,3.074842862754295,4.403004097567191,6.469375410785069,1.0999984741210938,-0.7846327743448,-2.0900003433227567,-3.955928004935302,-0.22407268171021144,-3.0229641741290294,-1.157036512516484,2.395398887634272,0.0,-31.318548637320703,0.9329638308062711,10,1.5499992370605469,2.5,3.25,4.350000381469727,6.0,2,0.17534250755832614,1.4444472701533089,37.20000076293945,-2.1999877930618816,38.0,2.3333206177242873,37.599998474121094,0.17534250755832614
3054,2006-10-26,38.400001525878906,38.400001525878906,36.5,36.900001525878906,4639250.0,0.05205483632544938,1.5333353678385417,-1.5,46.9879529147034,38.965780100065864,-0.23568895501154685,0.3824343688724383,1.2603161194974462,2.4709318371187337,5.866502775834633,1.9000015258789062,-0.7805355955531752,-0.16499881744384481,-2.0268319548428266,1.696834319955137,-1.0959153861433393,0.7659177512556496,0.2079494952392551,100.0,63.30086302328023,0.9309165686994926,10,-0.3500022888183594,0.5999984741210938,1.3499984741210938,1.8999996185302734,3.299999237060547,3,0.10937491618097162,-1.1999969482421875,36.5,1.4444472701533089,37.20000076293945,-2.1999877930618816,38.0,0.10937491618097162
3055,2006-10-27,38.5,39.5,38.0,38.20000076293945,6518130.0,0.0026041268267580353,-3.2857096146615006,0.1999994913736979,48.780483266273755,39.60188432370707,-0.42769414317859145,0.2395885420460644,1.2164788027616424,2.329538261375731,5.277044764312308,1.5,-0.6822866718858549,-0.03000030517578267,-1.8677338611464904,1.807733250794925,-0.9488670831611401,0.8888664728095748,-2.0,66.66666666666666,24.697346943097756,0.9188667779853555,10,-0.4500007629394531,0.5,1.2749996185302734,1.75,0.0,4,0.07012988994647928,1.5333353678385417,38.400001525878906,-1.1999969482421875,36.5,1.4444472701533089,37.20000076293945,0.07012988994647928
3056,2006-10-30,37.900001525878906,38.599998474121094,37.599998474121094,38.5,2331550.0,-0.015584375951197216,1.500014305196601,-2.0,45.977027621925664,40.266000925953676,0.1049580860454924,0.735532466642141,1.8152436964151235,2.8826356693526947,4.818224521655481,1.0,-0.7102049298206055,-0.5399988174438448,-2.3115877258057225,1.2315900909180328,-1.4257932716247836,0.345795636737094,-1.4000015258789062,46.666717529296875,0.5507030673512219,0.8857944541809393,10,0.14999771118164062,1.0999984741210938,1.9999980926513672,2.3499984741210938,0.3999977111816406,0,0.10026382807572798,-3.2857096146615006,38.5,1.5333353678385417,38.400001525878906,-1.1999969482421875,36.5,0.10026382807572798
3057,2006-10-31,38.29999923706055,38.400001525878906,38.0,38.20000076293945,2061570.0,0.010554028893864587,1.6666497126290627,-0.16666454738501837,52.38093940578808,40.450035608258176,-0.32971240712410577,0.15443142593685621,1.425082465197768,2.43918346173529,4.955649898534207,0.5,-0.7434688470934177,-0.02000102996826314,-1.4365946115444075,1.3965925516078812,-0.7282978207563389,0.6882957608198126,-1.7399992370605446,59.9999745686849,9.827049556897357,0.7082967907880732,10,-0.2999992370605469,0.7000007629394531,1.8500003814697266,1.9500007629394531,0.5,1,0.08355093542255254,1.500014305196601,37.900001525878906,-3.2857096146615006,38.5,1.5333353678385417,38.400001525878906,0.08355093542255254
3058,2006-11-01,37.20000076293945,37.900001525878906,37.099998474121094,37.900001525878906,2978260.0,-0.02872058736379013,1.2857205137846661,-7.000114442664225,42.696631621448205,40.515744389434765,0.5454664600406787,1.1395878624595497,2.4772051320644124,3.5128405664093094,5.034731866026319,1.2000007629394531,-0.7601821626560579,-1.0099994659423857,-2.415102836192524,0.3951039043077529,-1.7125511510674585,-0.30744778081731283,-0.5812007629394529,23.333358764648438,-25.200601768325157,0.70255168512507,11,0.7999992370605469,1.7999992370605469,3.1249990463256836,3.049999237060547,0.7000007629394531,2,0.14516122581807567,1.6666497126290627,38.29999923706055,1.500014305196601,37.900001525878906,-3.2857096146615006,38.5,0.14516122581807567
3059,2006-11-02,37.20000076293945,37.900001525878906,37.0,37.29999923706055,1678610.0,0.0,-2.600006103515625,0.14285480733075023,40.697681639503955,41.03771150266506,0.4694168410590862,1.0102382485362114,2.4251183634796547,3.489425155193615,5.145228860409274,0.9000015258789062,-0.7492107328372697,-0.8949995040893555,-2.230309302353419,0.4403102941747079,-1.5626544032213872,-0.22734460495732378,-0.5235767629394559,8.000030517578125,-34.63946167080634,0.6676548991320307,11,0.7999992370605469,1.7999992370605469,3.024998664855957,3.049999237060547,0.8999977111816406,3,0.14247309484844628,1.2857205137846661,37.20000076293945,1.6666497126290627,38.29999923706055,1.500014305196601,37.900001525878906,0.14247309484844628
3060,2006-11-03,37.599998474121094,37.70000076293945,37.20000076293945,37.400001525878906,1792320.0,0.010752626424140876,1.4999904632932155,-2.0,45.348818641275564,42.69482795279438,0.07757720137351498,0.5352989853640793,1.9701604898929475,3.066503591585608,5.59024302221315,0.5,-0.8828611962906052,-0.4300016403198228,-1.7263119973975307,0.8663087167578851,-1.0781568188586803,0.21815353821903471,-0.8671029541210942,37.49994039529838,-2.687207958221741,0.6481551785388555,11,0.40000152587890625,1.4000015258789062,2.6250009536743164,2.6500015258789062,0.10000228881835938,4,0.10904261848947305,-2.600006103515625,37.20000076293945,1.2857205137846661,37.20000076293945,1.6666497126290627,38.29999923706055,0.10904261848947305
3061,2006-11-06,40.20000076293945,40.70000076293945,38.29999923706055,38.5,7711090.0,0.06914899984923828,-1.2857132477025557,8.500133516441597,58.558566608403744,45.55550336563899,-2.4334387276305947,-2.0517599868246705,-0.6750656935108381,0.45207672548114886,6.3972024292827205,3.1000022888183594,-0.8019988130576508,2.0950006484985337,0.4970085189241331,3.6929927780729344,1.2960045837113299,2.8939967132857376,-3.41176315333945,86.4864892729704,46.25046127174461,0.7989960647872009,11,-1.6000003814697266,-1.2000007629394531,-0.20000171661376953,0.049999237060546875,-2.299999237060547,0,-0.042288575389946015,1.4999904632932155,37.599998474121094,-2.600006103515625,37.20000076293945,1.2857205137846661,37.20000076293945,-0.042288575389946015
3062,2006-11-07,40.900001525878906,40.900001525878906,39.20000076293945,40.599998474121094,5500770.0,0.01741295397150311,10.333223132088907,0.17647230418831134,58.558566608403744,48.88740759196956,-2.8534731061702345,-2.7095346452665865,-1.4098648338544422,-0.24724756932674552,7.021082068802118,1.7000007629394531,-0.6066073023897971,2.6800012588500977,0.6573917754397414,4.702610742260454,1.668696517144916,3.6913060005552794,-3.9552933901453287,100.0,61.379134191239274,1.0113047417051784,11,-2.200000762939453,-1.9000015258789062,-0.9750022888183594,-0.6500015258789062,-3.0,1,-0.0635697357412871,-1.2857132477025557,40.20000076293945,1.4999904632932155,37.599998474121094,-2.600006103515625,37.20000076293945,-0.0635697357412871
3063,2006-11-08,41.20000076293945,42.099998474121094,40.70000076293945,42.099998474121094,7034350.0,0.00733494439775817,2.1111139368199754,-2.9999618534153907,65.38462243842105,50.931481983493754,-2.7006696222007704,-2.898223509075919,-1.7354464122957154,-0.5304485314752654,7.239629338914155,1.3999977111816406,-0.3800767303316448,2.815000534057617,0.4016380688881682,5.228362999227066,1.6083193014728963,4.021681766642338,-4.017975023797156,82.35298077541599,38.58954006931923,1.206681232584723,11,-1.6500015258789062,-1.9000015258789062,-1.1500015258789062,-0.9500007629394531,-2.200000762939453,2,-0.05825246314164567,10.333223132088907,40.900001525878906,-1.2857132477025557,40.20000076293945,1.4999904632932155,37.599998474121094,-0.05825246314164567
3064,2006-11-09,42.900001525878906,43.599998474121094,42.0,42.29999923706055,9084610.0,0.041262153676187685,-1.666662428116844,-0.6666709052299633,72.6495915990563,53.58360513158069,-4.129475465955721,-4.481452049107162,-3.445026554602677,-2.2083851910293433,8.09742176165674,2.3999977111816406,-0.059601118387270446,4.295001220703128,1.1470855046672597,7.442916936738996,2.7210433626851938,5.868959078721062,-5.324537967938305,89.06254377217667,40.91922641489152,1.5739578580179339,11,-2.6000022888183594,-2.8500022888183594,-2.675002098083496,-2.6500015258789062,-5.0,3,-0.11655011240463031,2.1111139368199754,41.20000076293945,10.333223132088907,40.900001525878906,-1.2857132477025557,40.20000076293945,-0.11655011240463031
3065,2006-11-10,41.29999923706055,43.20000076293945,41.0,43.099998474121094,5047380.0,-0.0372960893218891,1.1999965667790093,-2.9999872843909543,62.79069698671391,55.45179061655717,-2.336201022288307,-2.8296294712478627,-1.8669457087743737,-0.6273330323897852,8.992639833820865,2.200000762939453,0.358920298683131,2.5699989318847685,-0.8011485565571732,5.94114642032671,0.8844251876638012,4.255572676105736,-3.1220821875018956,56.603781733067606,6.9368844044424804,1.6855737442209697,11,-1.0,-1.25,-1.0749998092651367,-1.0499992370605469,-4.0,4,-0.07748186009814584,-1.666662428116844,42.900001525878906,2.1111139368199754,41.20000076293945,10.333223132088907,40.900001525878906,-0.07748186009814584
3066,2006-11-13,41.099998474121094,41.900001525878906,40.79999923706055,41.79999923706055,2884020.0,-0.004842633574675292,1.444435025494742,0.38888947757698805,65.85365021580952,56.94875848433733,-1.826635206891666,-2.547596956885023,-1.6980899966463099,-0.4444443987564881,9.879724136885661,1.1000022888183594,0.5019996613966242,2.2349983215332045,-1.2930997510795308,5.76309639414594,0.4709492852268369,3.999047357839572,-2.379873282106196,43.181788625780605,-11.307384634850436,1.764049036306368,11,-0.7999992370605469,-1.0499992370605469,-0.8749990463256836,-0.8499984741210938,-3.1999969482421875,0,-0.08272500820948869,1.1999965667790093,41.29999923706055,-1.666662428116844,42.900001525878906,2.1111139368199754,41.20000076293945,-0.08272500820948869
3067,2006-11-14,41.0,41.400001525878906,40.5,41.400001525878906,2852930.0,-0.0024330529886530394,3.4999904632932157,0.5714301284461665,69.23077424680902,59.896996553821864,-1.456534777189816,-2.355729275085892,-1.660054886002115,-0.40702127014745315,10.543883730761907,0.9000015258789062,0.6310281303268539,1.9999998092651339,-1.6418623273574227,5.64186194588769,0.17906874095385916,3.8209308775764086,-1.7918874797744806,16.129040197084585,-43.38330685022673,1.8209310683112774,11,-0.7000007629394531,-0.9500007629394531,-0.7750005722045898,-0.75,-3.700000762939453,1,-0.07560971888100232,1.444435025494742,41.099998474121094,1.1999965667790093,41.29999923706055,-1.666662428116844,42.900001525878906,-0.07560971888100232
3068,2006-11-15,41.29999923706055,42.20000076293945,40.79999923706055,40.900001525878906,3939010.0,0.007317054562452352,-3.666653951057621,-0.9999904632932156,64.35643190402972,62.52574658321362,-1.2446791499796461,-2.608313022876125,-1.9843472325240583,-0.8052110789379867,11.336852824753972,1.4000015258789062,0.8622684093186308,2.1849990844726577,-1.5993316272317415,5.969329796177057,0.2928337286204581,4.077164440324857,-1.652698121445468,25.806439704373123,-27.403695680079867,1.892165355852199,11,-0.8999996185302734,-1.25,-1.1499996185302734,-1.0499992370605469,-4.399997711181641,2,-0.08232440130726815,3.4999904632932157,41.0,1.444435025494742,41.099998474121094,1.1999965667790093,41.29999923706055,-0.08232440130726815
3069,2006-11-16,41.099998474121094,42.0,40.79999923706055,41.70000076293945,3073820.0,-0.004842633574675292,1.0,-1.500014305196601,62.74509437264667,64.4586661089215,-0.4842051618047236,-2.2811141796380383,-1.7953455161273837,-0.6848034513284773,12.646360416847111,1.2000007629394531,1.012163086311908,1.829998397827147,-2.0154910560135093,5.675487851667803,-0.09274632909318115,3.752743124747475,-1.0574276226554105,22.222159428869336,-28.076048429951566,1.9227447269203266,11,-0.14999961853027344,-1.0499992370605469,-1.4749984741210938,-0.8499984741210938,-4.599998474121094,3,-0.051094855281889395,-3.666653951057621,41.29999923706055,3.4999904632932157,41.0,1.444435025494742,41.099998474121094,-0.051094855281889395
3070,2006-11-17,40.5,41.20000076293945,40.400001525878906,41.0,2770600.0,-0.014598503561962128,-1.2857220708446866,0.8333301544310718,62.74509437264667,64.92383586050406,0.6374541804414022,-1.5312217596316486,-1.181306978653474,-0.18306551692822381,13.353268955389547,0.7999992370605469,1.36195330028238,1.0849998474121065,-2.7137670558882903,4.883766750712503,-0.8143836042380883,2.9843832990623014,-0.10168638626877424,5.555473139221674,-43.33484195415629,1.8993834516501984,11,0.8999996185302734,-0.4500007629394531,-0.9750003814697266,-0.7999992370605469,-4.299999237060547,4,-0.06419749318817514,1.0,41.099998474121094,-3.666653951057621,41.29999923706055,3.4999904632932157,41.0,-0.06419749318817514
3071,2006-11-20,40.20000076293945,40.79999923706055,40.099998474121094,40.5,2200990.0,-0.007407388569396267,-1.7999816895928222,0.5999984741210938,59.40594956893914,65.01798952278577,1.0476220701156578,-1.1151263294560039,-0.8607928681595283,0.00475412278917986,14.379434428144197,0.7000007629394531,1.7592790719785683,0.6750005722045884,-3.0783836632549253,4.428384807664102,-1.201691545525172,2.551692689934349,3.3999977111816406,4.762008563077767,-40.95816587812028,1.8766921177297586,11,1.6499977111816406,-0.15000152587890625,-0.6750011444091797,-0.8500003814697266,-4.700000762939453,0,-0.07213934007067058,-1.2857220708446866,40.5,1.0,41.099998474121094,-3.666653951057621,41.29999923706055,-0.07213934007067058
3072,2006-11-21,39.70000076293945,40.400001525878906,39.599998474121094,40.20000076293945,2885070.0,-0.012437810709221453,-1.2857080576778455,1.6666709052299633,63.15789473684211,64.77057533372144,1.5192683463172543,-0.44083110609793863,-0.3940219478098328,0.3853347384832375,14.814180837377137,0.8000030517578125,2.1007225983785176,0.05000057220458842,-3.5403372113840064,3.640338355793183,-1.745168319589709,1.8451694639988858,3.8299977111816403,3.8462384917287165,-42.85897049425716,1.7951688917942987,11,1.8999977111816406,0.34999847412109375,-0.1750011444091797,-0.35000038146972656,-4.299999237060547,1,-0.04534003028888789,-1.7999816895928222,40.20000076293945,-1.2857220708446866,40.5,1.0,41.099998474121094,-0.04534003028888789
3073,2006-11-22,42.900001525878906,43.70000076293945,40.099998474121094,40.20000076293945,9274630.0,0.08060455167362868,-1.4827556269969575,-5.400001525878906,72.44094653747159,64.74739254910094,-1.5804264073755832,-3.3062910393820673,-3.584305004776745,-2.8943358970352335,15.459670127675096,4.0,2.181026744020677,2.9300012588500977,-0.6188162507021673,6.478818768402363,1.1555925040739652,4.70441001362623,-3.3000030517578125,80.48783437896297,27.693401645162396,1.7744087547761338,11,-1.2500019073486328,-2.8000011444091797,-3.800002098083496,-3.5500011444091797,-5.5,2,-0.13053617924559335,-1.2857080576778455,39.70000076293945,-1.7999816895928222,40.20000076293945,-1.2857220708446866,40.5,-0.13053617924559335
3074,2006-11-24,42.599998474121094,43.20000076293945,42.20000076293945,42.5,2267210.0,-0.006993077880821041,-1.8571553133514986,0.037036461431302264,69.8412602300443,65.53078846502653,-1.4834552242502568,-2.8200889229571473,-3.2778699506728515,-2.655798764091614,16.892273739320114,1.0,2.2120542837197448,2.4199983596801786,-1.2331761201482436,6.073172839508601,0.5934111197659675,4.24658559959439,-3.0,73.17069085989742,17.67980391539873,1.8265872399142093,11,-0.9499988555908203,-2.499998092651367,-3.549999237060547,-3.249998092651367,-4.899997711181641,4,-0.13380275005654885,-1.4827556269969575,42.900001525878906,-1.2857080576778455,39.70000076293945,-1.7999816895928222,40.20000076293945,-0.13380275005654885
3075,2006-11-27,41.20000076293945,42.5,40.29999923706055,42.5,4428250.0,-0.03286379721426802,2.3846185447214827,-13.000190737773709,54.38596432522365,64.2566011438503,-0.1107841528462501,-1.2726942344011434,-1.9004709365415238,-1.334015478625929,17.77249419656554,2.299999237060547,2.1082402672336613,0.8850006103515611,-2.7057916695529087,4.475792890256031,-0.9103955296006774,2.6803967503037995,-1.518002243041991,39.024424283418824,-12.0274763656396,1.795396139952236,11,0.4499988555908203,-1.1000003814697266,-2.1500015258789062,-1.8500003814697266,-3.200000762939453,0,-0.11407768630837589,-1.8571553133514986,42.599998474121094,-1.4827556269969575,42.900001525878906,-1.2857080576778455,39.70000076293945,-0.11407768630837589
3076,2006-11-28,41.70000076293945,42.0,40.20000076293945,41.0,4240690.0,0.012135922105364738,1.7692312206744976,-0.5384624413489951,53.57142492216485,62.516673441112076,-0.5774481894201458,-1.553036026778642,-2.4306206207384236,-1.8909558863828266,19.0121867343339,1.7999992370605469,1.7449826095278382,1.1950006484985352,-2.2572147287350006,4.647216025732071,-0.5311070401182292,2.9211083371152995,-1.9376421981811518,51.21953942673506,6.096550333881005,1.7261076886167666,11,-0.05000114440917969,-1.6000003814697266,-2.9250011444091797,-2.3500003814697266,-4.100002288818359,1,-0.1318944819993404,2.3846185447214827,41.20000076293945,-1.8571553133514986,42.599998474121094,-1.4827556269969575,42.900001525878906,-0.1318944819993404
3077,2006-11-29,41.5,42.400001525878906,41.099998474121094,42.0,2395560.0,-0.004796181277703981,1.0,-0.7142849357769168,51.35134763603947,61.071664078002044,-0.33420940713016023,-1.1605070168046154,-2.1831203867632993,-1.7288793149884114,20.389326807224613,1.3000030517578125,1.6051651298063305,0.8349998474121065,-2.4808473638545934,4.150847058678806,-0.8229237582212434,2.4929234530454565,-1.6588885912780782,38.888906549513145,-1.461753587535064,1.6579236056333488,11,0.14999961853027344,-1.3999996185302734,-2.7250003814697266,-2.1499996185302734,-4.400001525878906,2,-0.14457831325301207,1.7692312206744976,41.70000076293945,2.3846185447214827,41.20000076293945,-1.8571553133514986,42.599998474121094,-0.14457831325301207
3078,2006-11-30,42.599998474121094,43.29999923706055,40.900001525878906,41.79999923706055,5291690.0,0.026505987328219183,1.1818153444410344,-1.5999984741210938,48.571414039248516,59.496810707624476,-1.3750070370330718,-1.9343853911130608,-3.2540958963764837,-2.8671774409257367,21.615682624387322,2.3999977111816406,1.4659892577109161,1.6649984359741197,-1.3264103829866443,4.656407254934884,0.1692940264937377,3.1607028454545016,-2.6817092783148198,77.41931911311937,41.44458205222831,1.4957044094803817,11,-0.9499988555908203,-2.499998092651367,-3.8249988555908203,-3.249998092651367,-2.799999237060547,3,-0.1690140189234064,1.0,41.5,1.7692312206744976,41.70000076293945,2.3846185447214827,41.20000076293945,-0.1690140189234064
3079,2006-12-01,42.5,42.70000076293945,41.5,42.5,4214930.0,-0.002347382105702178,4.9999809265864315,0.0,56.666673730923854,58.82143063632194,-1.1795793041969063,-1.4935402098638235,-3.122414315178233,-2.7904817817768333,22.83054738042352,1.2000007629394531,1.292882904308172,1.2999999999999972,-1.1963133924965206,3.796313392496515,0.05184330375173829,2.548156696248256,-2.5060765728510646,74.19356029562688,39.141685397696456,1.24815669624826,12,-0.8500003814697266,-2.3999996185302734,-3.9750003814697266,-3.1499996185302734,-3.5,4,-0.1199999640969669,1.1818153444410344,42.599998474121094,1.0,41.5,1.7692312206744976,41.70000076293945,-0.1199999640969669
3080,2006-12-04,41.70000076293945,42.5,41.599998474121094,42.099998474121094,3482990.0,-0.018823511460248188,-1.9999936421954772,-100.0,53.125013659405354,58.123548868595954,-0.21395913489644158,-0.39065923888912835,-2.283255834487136,-1.9979166098476,24.1110649374569,0.9000015258789062,1.1740897816439144,0.2950006484985366,-1.5431618474734847,2.133163144470558,-0.6240805994874705,1.2140818964845437,-1.6319557890747092,48.387120591253755,13.77027856635744,0.9190812479860101,12,-0.05000114440917969,-1.3500003814697266,-3.1750011444091797,-2.3500003814697266,-0.7000007629394531,0,-0.095923259635884,4.9999809265864315,42.5,1.1818153444410344,42.599998474121094,1.0,41.5,-0.095923259635884
3081,2006-12-05,38.5,39.20000076293945,37.5,39.099998474121094,12170410.0,-0.076738626004617,3.2499856949398236,1.500004768398867,40.15747794984303,55.56794700337383,3.039134341742731,2.820036325643457,0.9034083018608356,1.185547093315165,24.039733287934524,4.200000762939453,1.0039292711336714,-2.820000076293944,-5.015306004653212,-0.6246941479346759,-3.9176530404735743,-1.7223471121143135,5.200000762939453,17.241381578298316,-18.8996762574304,1.0976529641796335,12,2.1000003814697266,1.8500003814697266,0.024999618530273438,0.8999996185302734,3.0,1,-0.012987012987012991,-1.9999936421954772,41.70000076293945,4.9999809265864315,42.5,1.1818153444410344,42.599998474121094,-0.012987012987012991
3082,2006-12-06,38.29999923706055,38.900001525878906,38.20000076293945,38.79999923706055,3763680.0,-0.005194825011414328,-1.0000108991825614,0.8333354526149817,38.09523665355339,51.75175701627182,3.374528168047135,2.967404544382177,1.090697182438717,1.3453258817259837,23.848931830151717,0.7000007629394531,0.8642227290627318,-2.890000724792479,-5.465104371442422,-0.3148970781425362,-4.177552548117447,-1.6024489014675112,5.2760015106201195,13.79309210850842,-22.67805245531609,1.2875518233249703,12,2.1000003814697266,2.0500011444091797,0.22500038146972656,1.2000007629394531,0.2999992370605469,2,-0.0182767826862541,3.2499856949398236,38.5,-1.9999936421954772,41.70000076293945,4.9999809265864315,42.5,-0.0182767826862541
3083,2006-12-07,38.79999923706055,39.900001525878906,38.70000076293945,39.0,5010320.0,0.013054830547259755,-5.000038147190936,0.40000152587890625,41.08527269323885,48.556647289960104,2.494058267290434,2.4015101072957776,0.5738619005506536,0.8219734995898591,22.800107199563076,1.6000022888183594,0.7980441758997969,-2.270000648498538,-5.058020407526811,0.5180191105297354,-3.6640105280126747,-0.8759907689844013,4.654481495666509,24.99998166011199,-12.725246468960144,1.3940098795141376,12,1.6000003814697266,1.5500011444091797,-0.2999992370605469,0.7000007629394531,1.7000007629394531,3,-0.04381445351461932,-1.0000108991825614,38.29999923706055,3.2499856949398236,38.5,-1.9999936421954772,41.70000076293945,-0.04381445351461932
3084,2006-12-08,37.900001525878906,38.400001525878906,37.79999923706055,38.400001525878906,2709400.0,-0.02319581775460422,1.4000091552734375,2.4999904632932157,40.15151865445192,46.97504221542991,2.969527090509189,3.064850574308899,1.4720094830491703,1.6851647334935649,21.179361440691963,1.0,0.709677001846245,-2.9199983596801786,-5.906705433445545,0.06670871408518764,-4.413351896562858,-1.426644822797499,5.435389592193609,8.000030517578125,-32.39844117601897,1.4933535368826816,12,2.499998092651367,2.4499988555908203,0.5999984741210938,1.5999984741210938,1.6999969482421875,4,0.05013186371204448,-5.000038147190936,38.79999923706055,-1.0000108991825614,38.29999923706055,3.2499856949398236,38.5,0.05013186371204448
3085,2006-12-11,38.099998474121094,38.5,37.79999923706055,37.900001525878906,2866720.0,0.005276964121113004,-2.4999904632932157,-0.399993896484375,41.984720820830006,45.68763064861493,2.5519115501200247,2.7540259219000163,1.2627768907562853,1.4715045855094075,20.294376370567363,0.7000007629394531,0.1675055255909612,-2.5600013732910156,-5.7727391463609194,0.6527363997788882,-4.1663702598259675,-0.9536324867560637,5.118684821589973,24.999920527190827,-19.084014368879874,1.6063688865349504,12,2.3000011444091797,2.3500022888183594,0.40000152587890625,1.4000015258789062,0.40000152587890625,0,0.023622088239457995,1.4000091552734375,37.900001525878906,-5.000038147190936,38.79999923706055,-1.0000108991825614,38.29999923706055,0.023622088239457995
3086,2006-12-12,37.70000076293945,38.29999923706055,37.599998474121094,38.20000076293945,2867540.0,-0.01049862801053214,1.0000108991825614,-2.5000381475547417,42.30768779325503,44.682779554972214,2.598052573423807,3.042220295591676,1.6325815700129027,1.8697448764838356,19.561189446927123,0.7000007629394531,-0.3597574612552705,-2.789999198913577,-6.2546475993841355,0.6746492015569814,-4.522323399148853,-1.0576749986783014,5.4043088668573915,4.347919831755489,-42.974104946763006,1.732324200235278,12,2.6999988555908203,2.8999996185302734,0.7999992370605469,1.7999992370605469,0.09999847412109375,1,0.08753313449013445,-2.4999904632932157,38.099998474121094,1.4000091552734375,37.900001525878906,-5.000038147190936,38.79999923706055,0.08753313449013445
3087,2006-12-13,37.900001525878906,38.0,36.900001525878906,37.599998474121094,5301910.0,0.00530505991756014,3.399993896484375,-0.600006103515625,24.99998092649912,42.063731431333395,2.0491828096179603,2.7384703405407578,1.3718513654765943,1.6627449624868689,19.164466001341996,1.0999984741210938,-0.5601974791501689,-2.4349985122680664,-6.0764409069982435,1.2064438824621107,-4.255719709633155,-0.6142773149029779,5.0922219113219995,33.33333333333333,-9.388882696990791,1.8207211973650879,12,1.8999996185302734,2.3999996185302734,0.899998664855957,1.5999984741210938,-0.40000152587890625,2,0.09498676330297617,1.0000108991825614,37.70000076293945,-2.4999904632932157,38.099998474121094,1.4000091552734375,37.900001525878906,0.09498676330297617
3088,2006-12-14,37.900001525878906,38.400001525878906,37.400001525878906,37.70000076293945,3412780.0,0.0,-1.5000023841880648,0.6666624281572656,25.773184929648252,38.631121564524996,1.4666056792754034,2.604209986758754,1.3517790871835587,1.6588681965918894,18.24756652510125,1.0,-0.808481757191629,-2.264998626708987,-6.032043621653521,1.502046368235547,-4.148521124181258,-0.3814761292367166,4.848533034869121,62.50005960470162,22.653265926031935,1.8835224974722682,12,1.7999992370605469,2.3999996185302734,0.9499988555908203,1.5999984741210938,-0.6000022888183594,3,0.018469575727172893,3.399993896484375,37.900001525878906,1.0000108991825614,37.70000076293945,-2.4999904632932157,38.099998474121094,0.018469575727172893
3089,2006-12-15,39.0,39.099998474121094,37.0,38.20000076293945,6885870.0,0.02902370527267628,3.20001297002018,3.999980926586431,38.29785593496503,36.98365959514273,-0.2034764833688527,1.411169670347931,0.2408528233294831,0.5549632134042284,17.12510741656733,2.0999984741210938,-1.008140097972941,-1.060000228881833,-4.834373283433422,2.7143728256697557,-2.9471867561576275,0.8271862983939613,3.5145932393532604,95.45460850748029,53.210986293453765,1.887186527275793,12,-0.5999984741210938,1.3000011444091797,0.4249992370605469,0.5,-1.5999984741210938,4,0.03846153846153855,-1.5000023841880648,37.900001525878906,3.399993896484375,37.900001525878906,1.0000108991825614,37.70000076293945,0.03846153846153855
3090,2006-12-18,37.900001525878906,39.099998474121094,37.79999923706055,38.70000076293945,2638640.0,-0.028205089080028056,-1.5999885559518587,-1.0,30.999982070902334,35.966160053038216,0.33615635435916147,2.4310360068889523,1.3362588254588914,1.6430223299244773,16.29364534523893,1.2999992370605469,-1.3091462272573224,-2.029998779296875,-5.917955400806385,1.8579578422126346,-3.9739770900516334,-0.08602046854211665,4.390008044935378,45.45460850748029,4.166835002356862,1.9439783107547564,12,0.5,2.3999996185302734,2.2749977111816406,2.1499977111816406,-0.9000015258789062,0,0.04485479893929267,3.20001297002018,39.0,-1.5000023841880648,37.900001525878906,3.399993896484375,37.900001525878906,0.04485479893929267
3091,2006-12-19,37.29999923706055,37.900001525878906,37.29999923706055,37.599998474121094,3621190.0,-0.015831194318255193,-3.0000254313797794,0.3749994039529838,29.807669382807063,35.04531924517751,0.835946306875627,2.954095843998644,1.9310494852592655,2.200330901376603,15.784678557811805,0.6000022888183594,-1.751876379540576,-2.4850009918212876,-6.543143857444839,1.573141873802264,-4.5140724246330635,-0.4559295590095118,4.77441001195632,18.181739365649644,-22.442453424526814,2.0290714328117754,12,1.1000022888183594,3.000001907348633,2.875,2.75,-0.20000076293945312,1,0.032171602881620354,-1.5999885559518587,37.900001525878906,3.20001297002018,39.0,-1.5000023841880648,37.900001525878906,0.032171602881620354
3092,2006-12-20,37.900001525878906,38.70000076293945,37.400001525878906,37.5,5011280.0,0.01608585257616335,-3.3333418104599266,-1.3333418104599266,26.26262704105696,33.3983586171573,0.1935961087863376,2.3318848209369634,1.3359240598367776,1.551110179310399,15.490565477287191,1.4000015258789062,-2.125821756411547,-1.7949987411499038,-5.939988920759767,2.349991438459959,-3.8674938309548352,0.2774963486550277,3.9674314142124416,42.85724665850442,6.602878914526293,2.072495089804932,12,0.09999847412109375,2.3999996185302734,2.2749977111816406,2.1499977111816406,-1.0,2,-0.002638582712195303,-3.0000254313797794,37.29999923706055,-1.5999885559518587,37.900001525878906,3.20001297002018,39.0,-0.002638582712195303
3093,2006-12-21,37.29999923706055,38.400001525878906,37.29999923706055,37.900001525878906,3896230.0,-0.015831194318255193,-2.6666603088621437,-1.5,24.99999083005264,31.71485552555738,0.6240754740175447,2.625445933700952,1.956498129778879,2.1170659662355718,13.553441128176724,1.1000022888183594,-2.10403336970154,-2.1150009155273466,-6.101965930109287,1.871964099054594,-4.108483422818317,-0.12151840823637627,4.3687364464623,14.285688335373894,-16.460367138636194,1.9934825072909692,12,0.7000007629394531,3.000001907348633,2.875,2.75,-0.2999992370605469,3,0.005361950858721043,-3.3333418104599266,37.900001525878906,-3.0000254313797794,37.29999923706055,-1.5999885559518587,37.900001525878906,0.005361950858721043
3094,2006-12-22,36.900001525878906,37.5,36.79999923706055,37.29999923706055,3811570.0,-0.01072379944673596,-1.3333269755288104,0.6666603088621438,25.9999946594218,29.93877484095647,0.9692307334281836,2.7157573270047095,2.353501055827337,2.489925826404942,11.624651730076224,0.7000007629394531,-2.04896727545767,-2.229998779296878,-6.070557487399213,1.6105599288054577,-4.150278133348046,-0.30971942524571006,4.5779847913381815,4.347927043061312,-23.168352857222125,1.9202793540511696,12,1.049997329711914,3.3499984741210938,3.324997901916504,3.1499977111816406,-0.10000228881835938,4,0.010840045925231578,-2.6666603088621437,37.29999923706055,-3.3333418104599266,37.900001525878906,-3.0000254313797794,37.29999923706055,0.010840045925231578
3095,2006-12-26,36.5,37.29999923706055,36.5,37.0,2558690.0,-0.0108401493045569,-2.1999969482421875,1.2500071525983005,36.11110522423013,29.250265666620372,1.2498385005211645,2.8939679302151973,2.736126646178505,2.8697683288682683,11.085439790324978,0.7999992370605469,-2.091094969026763,-2.3950002670288058,-6.277199386242472,1.4871988521848607,-4.336099826635639,-0.4539007074219725,4.697307092407698,0.0,-27.625626801190624,1.9410995596068314,12,1.2999992370605469,3.6000003814697266,3.9999990463256836,3.549999237060547,-0.09999847412109375,1,0.024657576051476893,-1.3333269755288104,36.900001525878906,-2.6666603088621437,37.29999923706055,-3.3333418104599266,37.900001525878906,0.024657576051476893
3096,2006-12-27,36.20000076293945,36.900001525878906,35.0,36.70000076293945,2469310.0,-0.008219157179740977,3.2222184546263724,1.0,35.616439787839994,30.429872206769353,1.469187356974615,2.909990809776602,3.0278007708692485,3.150852784214294,10.890018269236895,1.9000015258789062,-2.0618187761881543,-2.419999504089354,-6.244352963056606,1.404353954877898,-4.33217623357298,-0.507822774605728,4.621521762075631,32.432446364852005,2.9308114326424466,1.912176729483625,12,0.8499984741210938,3.1499996185302734,4.524998664855957,3.8499984741210938,0.5999984741210938,2,0.022099425972376352,-2.1999969482421875,36.5,-1.3333269755288104,36.900001525878906,-2.6666603088621437,37.29999923706055,0.022099425972376352
3097,2006-12-28,35.5,36.20000076293945,35.20000076293945,36.20000076293945,4613880.0,-0.019337037242720068,1.857139743107667,1.4000015258789062,27.99999389648127,30.677295425306358,2.0036514312067695,3.3069902081248514,3.7143945715291053,3.8484336106188906,10.482175289816128,1.0,-2.1020058417269496,-2.82000026702881,-6.634432148715774,0.9944316146581542,-4.727216207872296,-0.9127843261853243,4.739370272513575,14.70587575312188,-14.730467974070201,1.9072159408434832,12,1.5499992370605469,3.8500003814697266,5.44999885559082,4.549999237060547,1.2999992370605469,3,0.04507037955270676,3.2222184546263724,36.20000076293945,-2.1999969482421875,36.5,-1.3333269755288104,36.900001525878906,0.04507037955270676
3098,2006-12-29,35.400001525878906,36.400001525878906,35.20000076293945,35.20000076293945,4186590.0,-0.002816858425946256,-10.999961853172863,-0.28571506422308324,31.34327508420806,29.904564219666693,1.91289243611309,2.9933990835602344,3.776981100480512,3.935825768503463,9.561392949316282,1.2000007629394531,-2.129497818958292,-2.5599988937377915,-6.015825109154399,0.8958273216788157,-4.287912001446095,-0.8320857860294879,4.315431719383312,16.00006103515625,-15.480781856184095,1.7279131077083043,12,1.6499977111816406,3.9499988555908203,5.424997329711914,4.649997711181641,1.8999977111816406,4,0.04237287952949487,1.857139743107667,35.5,3.2222184546263724,36.20000076293945,-2.1999969482421875,36.5,0.04237287952949487
3099,2007-01-03,37.400001525878906,39.0,36.70000076293945,37.599998474121094,9094320.0,0.05649717270599308,-1.8750017881410486,-0.9999809265864312,45.88237089269301,31.558162977643434,-0.3776490224662794,0.6237074054084673,1.7942758978831392,1.933124682378093,8.283832756980395,3.5999984741210938,-1.9399605200949708,-0.3049989700317397,-3.024499458117532,2.4145015180540526,-1.6647492140746394,1.05475127401116,1.843888394857089,60.000038146972656,26.555168432520993,1.359750244042897,1,-0.40000152587890625,1.7499980926513672,3.4749984741210938,2.6999988555908203,-1.1000022888183594,2,-0.010695227528323081,-10.999961853172863,35.400001525878906,1.857139743107667,35.5,3.2222184546263724,36.20000076293945,-0.010695227528323081
3100,2007-01-04,37.70000076293945,38.099998474121094,37.20000076293945,37.79999923706055,3443280.0,0.008021369647617904,1.571433242506812,0.5,50.0,33.80175526844265,-0.7923231013445857,0.009141896718091402,1.5283092744585502,1.6497052573913606,6.937231624364854,0.8999977111816406,-1.7576826059905741,0.19500026702881001,-1.7715351133635124,2.1615356474211325,-0.7882674231673548,1.1782679572249748,1.2999992370605469,67.50001907348633,29.119838283069384,0.9832676901961619,1,-0.7000007629394531,1.4499988555908203,3.174999237060547,2.3999996185302734,-2.0,3,-0.023872719036219237,-1.8750017881410486,37.400001525878906,-10.999961853172863,35.400001525878906,1.857139743107667,35.5,-0.023872719036219237
3101,2007-01-05,38.0,38.5,37.0,37.5,4976570.0,0.00795753928353915,1.0,-5.0000762951094835,50.588226318359375,36.50459963258736,-1.0980575035472455,-0.3480831153420638,1.2536351295178534,1.3681986348597235,6.898982745346732,1.5,-1.809609513502295,0.5199995040893555,-1.405562186048492,2.445561194227203,-0.4427813409795647,1.4827803491582756,1.0,73.68420524280052,33.23363068365708,0.9627808450689237,1,-1.0,1.1499996185302734,2.875,2.1000003814697266,-2.299999237060547,4,-0.04210522300318664,1.571433242506812,37.70000076293945,-1.8750017881410486,37.400001525878906,-10.999961853172863,35.400001525878906,-0.04210522300318664
3102,2007-01-08,37.599998474121094,38.099998474121094,37.5,38.0,2522900.0,-0.01052635594418172,1.0,-0.8000030517578125,48.31458988582485,39.09511063878427,-0.8326485743785739,-0.003386393454540837,1.7006261556602738,1.7909414104362895,6.858666849378728,0.5999984741210938,-1.6962771535965118,0.15499801635742472,-1.7328854369411175,2.042881469655967,-0.7889437102918464,1.0989397430066958,1.0000015258789077,63.157847185204595,24.443154861782155,0.9439417266492711,1,-0.5999984741210938,1.5500011444091797,3.2750015258789062,2.500001907348633,-1.6999969482421875,0,-0.021276576317181495,1.0,38.0,1.571433242506812,37.70000076293945,-1.8750017881410486,37.400001525878906,-0.021276576317181495
3103,2007-01-09,37.099998474121094,38.5,37.099998474121094,37.400001525878906,8414050.0,-0.013297872880078332,-8.333248563145313,0.7500047683533922,38.554211883834704,40.49002366371904,-0.4067793744814878,0.3823257176998851,2.2653410033076185,2.3078126162580404,7.391054182053224,1.4000015258789062,-1.52293363024161,-0.2600019454956026,-2.0410718918158395,1.5210680008246342,-1.1505369186557175,0.6305330276645122,-2.0999984741210938,17.391210602871638,-13.561896351462043,0.8905349731601171,1,-0.09999847412109375,2.0500011444091797,3.7750015258789062,3.000001907348633,-1.0999984741210938,1,-0.00808623313744361,1.0,37.599998474121094,1.0,38.0,1.571433242506812,37.70000076293945,-0.00808623313744361
3104,2007-01-10,39.79999923706055,41.70000076293945,37.099998474121094,37.900001525878906,16198700.0,0.07277630388105871,-1.6285698715538335,-6.3332612786735165,59.595942859719024,43.099450067662254,-2.9638337683603027,-2.285196839554388,-0.39848848653308266,-0.34347813960429363,8.068559891306393,4.600002288818359,-1.2915081651090006,2.344998931884767,0.26504489903023654,4.424952964739298,1.3050219154575018,3.3849759483120323,-4.729999237060547,59.57444218177922,29.19758501766703,1.0399770164272668,1,-1.4499988555908203,-0.9499988555908203,1.0750007629394531,0.3000011444091797,-2.799999237060547,2,-0.0628140715558626,-8.333248563145313,37.099998474121094,1.0,37.599998474121094,1.0,38.0,-0.0628140715558626
3105,2007-01-11,39.0,39.70000076293945,38.400001525878906,39.5,6152090.0,-0.020100483728542673,1.8888822955961515,-0.2631582117480771,58.415843453924325,45.63271714167163,-1.9801499032817702,-1.4907459305171784,0.4259079929721281,0.48510651288712836,8.841636042706135,1.3999977111816406,-0.9916201888337923,1.4999996185302749,-0.6754612754547935,3.6754605125153432,0.41226917153774423,2.5877300655228055,-3.6647999694824236,42.55318458180779,10.194458738409956,1.0877304469925324,1,-0.5499992370605469,-0.25,1.875,1.1000003814697266,0.20000076293945312,3,-0.06923078879331934,-1.6285698715538335,39.79999923706055,-8.333248563145313,37.099998474121094,1.0,37.599998474121094,-0.06923078879331934
3106,2007-01-12,41.0,42.599998474121094,39.79999923706055,39.900001525878906,9738450.0,0.05128205128205132,-3.307681021632217,-2.1999969482421875,63.4782542353091,49.57474606820805,-3.6069787686964503,-3.405440854300295,-1.5066088680884633,-1.4999353780589146,9.92467000061707,3.5999984741210938,-0.6184223998754277,3.3349996566772475,0.6538573074509415,6.0161420059035535,1.9944284820640945,4.6755708312904005,-5.4102079401855505,70.90911865234375,38.23105013283916,1.3405711746131534,1,-2.1000003814697266,-2.200000762939453,0.0,-0.8999996185302734,-1.7999992370605469,4,-0.12926827407464747,1.8888822955961515,39.0,-1.6285698715538335,39.79999923706055,-8.333248563145313,37.099998474121094,-0.12926827407464747
3107,2007-01-16,41.5,42.400001525878906,41.20000076293945,42.099998474121094,6919280.0,0.012195121951219523,-1.000006357844945,-0.5454539149251971,68.42105967626598,53.694499911770045,-3.5384836160214874,-3.8176419806502366,-1.9448194239791405,-1.9787245547029784,10.692754735743216,1.4000015258789062,-0.3505601897369033,3.6549997329711914,0.47117588932203347,6.838823576620349,2.063087811146609,5.246911654795774,-5.489595555327149,80.00002774325284,43.13673133193158,1.5919119218245796,1,-1.8500003814697266,-2.700000762939453,-1.0249996185302734,-1.3999996185302734,-3.5,1,-0.13975901776049515,-3.307681021632217,41.0,1.8888822955961515,39.0,-1.6285698715538335,39.79999923706055,-0.13975901776049515
3108,2007-01-17,38.599998474121094,41.70000076293945,38.599998474121094,41.0,9588650.0,-0.0698795548404556,-1.5833335982426973,4.0000127156898895,56.11509626483546,54.83146939756365,-0.1529065932024949,-0.9091206624664636,1.0200089034104352,0.9034857919354806,11.138005806154986,3.1000022888183594,-0.09962710904944316,0.7199983596801758,-2.4817112210860017,3.9217079404463533,-0.880856430702913,2.3208531500632645,-2.194218387681346,27.27272727272727,-13.137465389382985,1.6008547903830888,1,1.2000007629394531,0.20000076293945312,1.7750015258789062,1.5000019073486328,-1.1999969482421875,2,-0.06994811023250092,-1.000006357844945,41.5,-3.307681021632217,41.0,1.8888822955961515,39.0,-0.06994811023250092
3109,2007-01-18,40.5,41.0,38.29999923706055,38.900001525878906,10082170.0,0.04922283940380834,1.0769248826979902,-0.6666656070292111,62.987011700220314,56.27447069758813,-1.751073442428762,-2.8364081932640772,-0.7917510490107986,-1.005035867984489,11.990970874048324,2.700000762939453,0.3555055310691273,2.544999885559079,-0.8326194814424781,5.9226192525606365,0.8561902020583005,4.233809569059858,-3.7225668102993694,51.162817518157524,5.4079830679517755,1.6888096835007793,1,-0.7000007629394531,-1.7000007629394531,-0.125,-0.39999961853027344,-3.0999984741210938,3,-0.11111111111111116,-1.5833335982426973,38.599998474121094,-1.000006357844945,41.5,-3.307681021632217,41.0,-0.11111111111111116
3110,2007-01-19,39.599998474121094,40.20000076293945,39.20000076293945,39.79999923706055,3867400.0,-0.022222259898244556,-1.0000076294236353,-0.1250005960470162,60.62499031424753,57.38966669713125,-0.6182273968382148,-1.8999273012993854,0.17495820939944906,-0.12206782021399931,12.890031234098021,1.2999992370605469,0.7881599005385951,1.5599985122680664,-1.896436525897812,5.016433550433945,-0.16821900681487278,3.2882160313510056,-2.4732113673552334,30.23254576085038,-16.496657885947535,1.7282175190829396,1,0.25,-0.7999992370605469,0.7750015258789062,0.5000019073486328,-3.0999984741210938,4,-0.0656565296541669,1.0769248826979902,40.5,-1.5833335982426973,38.599998474121094,-1.000006357844945,41.5,-0.0656565296541669
3111,2007-01-22,38.5,39.29999923706055,38.29999923706055,39.099998474121094,3590780.0,-0.027777740315822252,1.0,2.999980926586431,59.14634061242633,58.593194555642526,0.6259836550414803,-0.7435399526632835,1.2464390379702337,0.9447474853208107,13.339039202023773,1.2999992370605469,0.9615108821944602,0.3999999999999986,-3.043987252952981,3.843987252952978,-1.321993626476491,2.1219936264764883,-1.0448202111928282,4.878064665595451,-44.00571549951347,1.7219936264764895,1,1.3499984741210938,0.2999992370605469,1.9250001907348633,1.6000003814697266,-2.0,0,0.01818183799842732,-1.0000076294236353,39.599998474121094,1.0769248826979902,40.5,-1.5833335982426973,38.599998474121094,0.01818183799842732
3112,2007-01-23,37.79999923706055,39.70000076293945,37.70000076293945,39.0,5373930.0,-0.01818183799842732,-1.85714752820837,2.0000063578449447,57.05881521363759,60.64926159228729,1.5168511213719142,-0.05419378822622889,1.8866335438963233,1.6087544787231849,14.218782254591336,2.0,1.0650219648023551,-0.2950006484985366,-3.74050053547888,3.1504992384818067,-2.017750591988708,1.427749294991635,4.799999237060547,2.4999618530273438,-48.45549241961784,1.7227499434901723,1,2.049999237060547,1.0,2.700000762939453,2.3000011444091797,-1.5999984741210938,1,0.03703707815174484,1.0,38.5,-1.0000076294236353,39.599998474121094,1.0769248826979902,40.5,0.03703707815174484
3113,2007-01-24,37.5,38.400001525878906,37.099998474121094,38.29999923706055,5412840.0,-0.0079364879131113,1.5999961853172862,0.6666656070292111,50.32679233390613,59.619355978308086,2.100441419446021,0.27569213722477315,2.1124360794009434,1.8738434304776064,14.960922310661967,1.3000030517578125,1.1407733942283755,-0.6049999237060533,-4.041934874181727,2.831935026769621,-2.3234673989438903,1.1134675515317838,5.001998519897462,10.256445368665894,-37.92095652105337,1.718467475237837,1,2.3499984741210938,1.2999992370605469,2.5500011444091797,2.6000003814697266,-2.0,2,0.01333333333333342,-1.85714752820837,37.79999923706055,1.0,38.5,-1.0000076294236353,39.599998474121094,0.01333333333333342
3114,2007-01-25,37.29999923706055,38.0,37.20000076293945,37.400001525878906,3579670.0,-0.0053333536783853885,-4.333341810459927,0.12500298023508094,48.68420590324225,58.53806291712118,2.132811558306088,0.5346057319034685,2.1795818487252774,2.035819806811574,15.419347029991071,0.7999992370605469,1.2753682450303216,-0.825000572204587,-4.2369758872211705,2.5869747428119965,-2.530988229712875,0.8809870853037012,4.985919281005863,6.451632750751557,-37.65890613634579,1.7059876575082915,1,2.549999237060547,1.5,2.7000017166137695,2.8000011444091797,-3.599998474121101,3,0.0026810265647136955,1.5999961853172862,37.5,-1.85714752820837,37.79999923706055,1.0,38.5,0.0026810265647136955
3115,2007-01-26,37.400001525878906,37.900001525878906,37.099998474121094,37.29999923706055,2864170.0,0.0026810265647136955,-2.1999877930618816,-1.0,48.00000610351252,56.81825756914379,1.9913984629767683,0.5328035490938987,1.996728167001649,1.9011820506622428,15.689634009955078,0.8000030517578125,1.5656551861552543,-0.7699983596801729,-4.114813101062914,2.5748163817025684,-2.442405730371547,0.9024090110112013,4.678480190429688,11.538568756189708,-27.640117220975892,1.672407370691372,1,2.3499984741210938,1.3999977111816406,1.9499998092651367,2.6999988555908203,-2.7000007629394602,4,0.0,-4.333341810459927,37.29999923706055,1.5999961853172862,37.5,-1.85714752820837,37.79999923706055,0.0
3116,2007-01-29,37.0,37.70000076293945,37.0,37.599998474121094,2524250.0,-0.010695227528323081,-1.3333418104599266,-5.999847415601755,48.00000610351252,54.54925161661563,1.971672773258767,1.049626929641775,2.313969639868972,2.2606770518193997,15.079991916009986,0.7000007629394531,1.4123987564496048,-1.2099998474121065,-4.473771804984956,2.053772110160743,-2.841885826198528,0.42188613137431474,4.879342386621097,0.0,-34.652350721295036,1.6318859787864246,1,2.3500003814697266,1.7999992370605469,2.350001335144043,3.1000003814697266,-2.9000015258789134,0,-0.013513513513513487,-2.1999877930618816,37.400001525878906,-4.333341810459927,37.29999923706055,1.5999961853172862,37.5,-0.013513513513513487
3117,2007-01-30,37.099998474121094,37.5,36.79999923706055,37.099998474121094,2408280.0,0.0027026614627323475,-1.3333418104599266,-0.0,50.0,53.869796476078356,1.3207929056366368,1.133771375900558,2.1338905136486233,2.1059718507718515,14.42234964309847,0.7000007629394531,1.3225472941087446,-1.1900012969970675,-4.2459011722964135,1.8658985783022786,-2.7179512346467405,0.33794864065260555,4.4865833693027355,18.749925494300612,-17.338735830474704,1.5279499376496741,1,1.8000011444091797,1.7000007629394531,2.250002861022949,3.000001907348633,-2.1999969482421875,1,-0.01617246627488733,-1.3333418104599266,37.0,-2.1999877930618816,37.400001525878906,-4.333341810459927,37.29999923706055,-0.01617246627488733
3118,2007-01-31,36.900001525878906,37.20000076293945,36.79999923706055,37.20000076293945,2489960.0,-0.005390753543607185,1.666683620919853,-100.0,38.01654065032063,51.09529969275617,1.4016882119054515,1.530369270440687,2.240160386475324,2.2671076062340916,13.890628277902344,0.40000152587890625,0.9709937135749769,-1.4649982452392578,-4.286923474268136,1.35692698378962,-2.8759608597536968,-0.05403563072481887,4.3036537090358635,8.333518769888071,-23.760533326736407,1.41096261451444,1,1.5999984741210938,1.8999977111816406,2.2499990463256836,3.1999988555908203,-2.7000007629394602,2,-0.01897020959331197,-1.3333418104599266,37.099998474121094,-1.3333418104599266,37.0,-2.1999877930618816,37.400001525878906,-0.01897020959331197
3119,2007-02-01,37.0,37.20000076293945,36.900001525878906,37.0,1858110.0,0.0027099856364765085,-2.0000381475547417,-0.0,41.22807134955271,48.94008647445675,0.8414960776926534,1.4744636985204949,2.0521119875033094,2.136418473438482,14.209833157507273,0.2999992370605469,0.47752656265476645,-1.3449996948242173,-4.201184017064151,1.511184627415716,-2.7730918559441875,0.08309246629575284,3.851362755086434,18.181849708176266,-12.069145915970353,1.4280921611199675,2,1.25,1.7999992370605469,2.15000057220459,3.1000003814697266,-3.299999237060554,3,-0.04054054054054057,1.666683620919853,36.900001525878906,-1.3333418104599266,37.099998474121094,-1.3333418104599266,37.0,-0.04054054054054057
3120,2007-02-02,36.79999923706055,37.099998474121094,36.79999923706055,37.0,1269540.0,-0.005405426025390625,-1.9999809265864312,-100.0,28.12500124176313,45.4932709888275,0.6733590924070256,1.6902410057232657,2.179266104010331,2.320221154117718,14.572086730294675,0.2999992370605469,0.32288265943098793,-1.5000003814697251,-4.4264676193171155,1.4264668563776652,-2.9632340003934203,-0.03676676254602995,3.727254436583813,0.0,-24.070830240930313,1.4632336189236956,2,1.4500007629394531,2.0,2.3000001907348633,3.3000011444091797,-3.8999977111816406,4,-0.0842390907171312,-2.0000381475547417,37.0,1.666683620919853,36.900001525878906,-1.3333418104599266,37.099998474121094,-0.0842390907171312
3121,2007-02-05,36.400001525878906,36.79999923706055,36.099998474121094,36.70000076293945,2442030.0,-0.010869503246587309,1.800024414248766,1.4999904632932155,23.157902767783725,41.72650293928818,0.8315967473735881,2.0703739958369454,2.5099385720983705,2.7063205021665766,14.891587643745474,0.7000007629394531,-0.15258362205067044,-1.819998168945311,-4.866030724755838,1.2260343868652157,-3.3430144468505745,-0.2969818910400477,3.8290717928387465,21.42876605577081,4.249496888746496,1.5230162779052623,2,0.8499984741210938,2.3999977111816406,2.5499982833862305,3.6999988555908203,-4.100002288818352,0,-0.046703315705380666,-1.9999809265864312,36.79999923706055,-2.0000381475547417,37.0,1.666683620919853,36.900001525878906,-0.046703315705380666
3122,2007-02-06,36.79999923706055,37.0,36.0,36.400001525878906,4343670.0,0.010988947648731706,1.5000023841880648,-1.3333290947700367,37.142855585837005,40.26162107839161,0.3071295741759883,1.6942335853524426,2.059953250388645,2.2706585730179967,15.17144863595637,1.0,-0.550207179325561,-1.380000495910643,-4.480832062474157,1.7208310706528707,-2.9304162791924,0.17041528737111378,3.016166597197447,66.6665607029211,48.66703572338081,1.5504157832817584,2,0.20000076293945312,2.1000003814697266,1.4000005722045898,2.5500011444091797,-3.799999237060547,1,-0.07336958747054378,1.800024414248766,36.400001525878906,-1.9999809265864312,36.79999923706055,-2.0000381475547417,37.0,-0.07336958747054378
3123,2007-02-07,36.79999923706055,37.20000076293945,36.70000076293945,36.79999923706055,1934660.0,0.0,-4.0000762951094835,0.0,13.725444730588592,36.377314281430095,0.22058961688303214,1.760887647134716,1.9057736315056104,2.237825726792785,15.40873624154754,0.5,-0.8678729586200902,-1.3650005340576143,-4.490632818468448,1.7606317503532196,-2.927816676263035,0.1978156081478062,2.5582266970864893,66.6665607029211,50.6782957739935,1.5628161422054174,2,0.15000152587890625,2.1000003814697266,1.4000005722045898,2.5500011444091797,-4.399997711181641,2,-0.051630373656861184,1.5000023841880648,36.79999923706055,1.800024414248766,36.400001525878906,-1.9999809265864312,36.79999923706055,-0.051630373656861184
3124,2007-02-08,37.29999923706055,37.599998474121094,37.0,37.099998474121094,2360100.0,0.013586956803424588,-2.000009536797734,100.0,25.531887263356538,33.88085663252387,-0.31224643113768025,1.1214901678017313,1.263896681272513,1.7075670306359285,13.882925851836955,0.7999992370605469,-1.1019281514853674,-0.7400005340576143,-3.7893488427849746,2.309347774669746,-2.2646746884212945,0.7846736203060658,1.6552395849888484,81.25002980235081,64.29324367619105,1.5246741543636784,2,-0.4499988555908203,2.0,0.9000005722045898,2.0500011444091797,-4.399997711181641,3,-0.08310988036270528,-4.0000762951094835,36.79999923706055,1.5000023841880648,36.79999923706055,1.800024414248766,36.400001525878906,-0.08310988036270528
3125,2007-02-09,36.29999923706055,37.70000076293945,36.20000076293945,37.400001525878906,4118900.0,-0.0268096520228992,-1.3076936620234927,-5.499990463293216,26.08692046595752,31.446069339462206,0.5758676901184643,2.011997661563619,2.1526074640521813,2.664799307150652,12.468089181719568,1.5,-1.2066948490724343,-1.6050004959106445,-4.713884048292414,1.5038830564711247,-3.159442272101529,-0.05055871971975989,2.3006109263429195,17.64700602497504,-0.8030543796626581,1.5544417761908846,2,0.5500011444091797,3.0,1.7750005722045898,3.0500011444091797,-3.2000007629394602,4,-0.07162530382277876,-2.000009536797734,37.29999923706055,-4.0000762951094835,36.79999923706055,1.5000023841880648,36.79999923706055,-0.07162530382277876
3126,2007-02-12,35.70000076293945,36.599998474121094,35.599998474121094,36.5,3162370.0,-0.016528883932000915,1.0000076294236353,0.7272705204276614,26.66664406101492,28.853474235130527,1.086305242020991,2.313172396985564,2.6159311831362118,3.2117200866110664,10.04831886565717,1.0,-1.2889164894697558,-1.9399990081787095,-4.834203368804992,0.9542053524475733,-3.3871011884918474,-0.49289682786557165,2.5885361808555984,4.762008563077767,-15.05684857877021,1.4471021803131396,2,0.9499988555908203,3.3999977111816406,2.3749990463256836,3.6499996185302734,-2.000000000000007,0,-0.07843134950202169,-1.3076936620234927,36.29999923706055,-2.000009536797734,37.29999923706055,-4.0000762951094835,36.79999923706055,-0.07843134950202169
3127,2007-02-13,35.70000076293945,36.400001525878906,35.599998474121094,35.79999923706055,2270690.0,0.0,-4.333299425258125,0.12499821185895144,28.571402621064607,27.804014454102077,0.9687004130653349,1.956692369220626,2.4828860995400888,3.1980214085169933,7.497781154928,0.8000030517578125,-1.375683543532034,-1.6499990463256822,-4.032831704378594,0.73283361172723,-2.841415375352142,-0.4585827172992225,2.2121407951012415,4.762008563077767,-15.59447993946457,1.1914163290264563,2,0.9499988555908203,3.3999977111816406,2.3749990463256836,3.6499996185302734,-2.299999237060547,1,-0.09523813594448094,1.0000076294236353,35.70000076293945,-1.3076936620234927,36.29999923706055,-2.000009536797734,37.29999923706055,-0.09523813594448094
3128,2007-02-14,35.900001525878906,36.20000076293945,35.70000076293945,35.900001525878906,2490430.0,0.005602262147486492,-1.4999904632932155,-0.0,33.33333333333333,26.926821341188816,0.6838459383317428,1.6274852491597471,2.1139595139138336,2.969378741755108,6.606193992826046,0.5,-1.435876644502919,-1.3149984359741183,-3.7055713114252526,1.0755744394770161,-2.510284873699682,-0.11971199824855461,1.6884400004130455,14.285844037180542,-7.506086005553879,1.1952864377255665,2,0.7499980926513672,3.1999969482421875,2.1749982833862305,3.4499988555908203,-2.4000015258789062,2,-0.08077998335984493,-4.333299425258125,35.70000076293945,1.0000076294236353,35.70000076293945,-1.3076936620234927,36.29999923706055,-0.08077998335984493
3129,2007-02-15,36.0,36.5,35.79999923706055,36.5,2228730.0,0.0027854726983509437,1.8000030517578125,-100.0,33.33327278242909,27.50551817904059,0.47727009567284995,1.2364667122092499,1.8459380665058944,2.842625762303996,5.745954193523993,0.7000007629394531,-1.545999094705735,-0.9899999618530302,-2.8716556355214777,0.8916557118154174,-1.930827798687254,-0.04917212501880641,1.310059498988032,19.04767094820555,-3.8743008695291152,0.9408278368342254,2,0.6499996185302734,3.0999984741210938,2.0749998092651367,3.3500003814697266,-2.9000015258789134,3,-0.09999995761447478,-1.4999904632932155,35.900001525878906,-4.333299425258125,35.70000076293945,1.0000076294236353,35.70000076293945,-0.09999995761447478
3130,2007-02-16,37.0,37.20000076293945,35.900001525878906,36.20000076293945,6028420.0,0.02777777777777768,1.1666640175730276,-1.5999984741210938,50.0,30.487973427064624,-0.5491223864635728,0.03340688270451153,0.7118612231458101,1.829398165528744,4.613997959974854,1.2999992370605469,-1.4407766830719453,0.13999996185302876,-1.2866627996204372,1.5666627233264947,-0.5733314188837042,0.8533313425897617,-1.4000015258789062,87.49997019772024,59.13064693774412,0.7133313807367315,2,-0.35000038146972656,2.0999984741210938,1.6000003814697266,2.3500003814697266,-4.400001525878913,4,-0.11081076957084035,1.8000030517578125,36.0,-1.4999904632932155,35.900001525878906,-4.333299425258125,35.70000076293945,-0.11081076957084035
3131,2007-02-20,39.20000076293945,40.599998474121094,38.599998474121094,40.099998474121094,26064590.0,0.05945948007944457,1.1052656939846166,-1.1249982118589514,65.21742976385883,33.60737055795593,-2.581664054743804,-2.2255687663044483,-1.496255184027092,-0.37915516061080723,4.707785309397017,3.5999984741210938,-1.3406518946995476,2.3050006866455064,0.6873679145871279,3.922633458703885,1.4961843006163136,3.113817072674699,-3.5680022430419953,72.00004577636719,40.661857555733434,0.8088163860291909,2,-1.1000022888183594,-0.10000228881835938,-0.6000003814697266,0.14999961853027344,-6.6000022888183665,1,-0.15561230025754091,1.1666640175730276,37.0,1.8000030517578125,36.0,-1.4999904632932155,35.900001525878906,-0.15561230025754091
3132,2007-02-21,39.20000076293945,39.29999923706055,37.29999923706055,38.900001525878906,11440530.0,0.0,7.000061035621915,-0.3333333333333333,67.16419100151847,39.5450090325037,-2.4646011537761225,-2.229620189088699,-1.4980905464485588,-0.38619786061340733,4.80655137741852,2.0,-1.0780771907087114,2.2350006103515625,0.3529245197872015,4.1170767009159235,1.2939625650693856,3.1760386556337394,-3.369282244873048,71.42860479328613,35.644593301500734,0.9410380452821789,2,-1.1000022888183594,-0.20000076293945312,-0.35000133514404297,0.14999961853027344,-6.6000022888183665,2,-0.14030611971823803,1.1052656939846166,39.20000076293945,1.1666640175730276,37.0,1.8000030517578125,36.0,-0.14030611971823803
3133,2007-02-22,38.0,39.29999923706055,38.0,39.20000076293945,5532750.0,-0.03061226376490178,-1.1666640175730276,-4.0000127156898895,56.41026017228747,42.975939355718246,-1.2029862228556354,-1.0437538564244448,-0.33002606138573043,0.7949206251118142,5.256151615502604,1.2999992370605469,-0.7415503217315376,1.0099998474121108,-0.9147967541792354,2.934796449003457,0.047601546616441226,1.9723981482077804,-1.9785102836914064,45.8333565129211,7.499638554162814,0.9623983007956728,2,0.09999847412109375,0.6499996185302734,1.2249994277954102,1.3500003814697266,-6.0,3,-0.1210525914242393,7.000061035621915,39.20000076293945,1.1052656939846166,39.20000076293945,1.1666640175730276,37.0,-0.1210525914242393
3134,2007-02-23,37.400001525878906,38.099998474121094,37.0,38.0,9280240.0,-0.01578943352950246,1.7500119209971676,0.49999841054381655,53.6585536051478,46.03945414896161,-0.6563308485672437,-0.4594347879815359,0.2594196985032724,1.3851298703503545,5.47757902972902,1.0999984741210938,-0.6413299107585573,0.4050012588500991,-1.523701657835602,2.3337041755358,-0.559350199492755,1.3693527171929532,-1.1953714592578137,31.914914339699823,-10.802301541858323,0.9643514583428522,2,0.6999969482421875,0.8999977111816406,1.8999977111816406,1.9499988555908203,-5.900001525878906,4,-0.10427811141077903,-1.1666640175730276,38.0,7.000061035621915,39.20000076293945,1.1052656939846166,39.20000076293945,-0.10427811141077903
3135,2007-02-26,37.400001525878906,38.099998474121094,37.099998474121094,38.0,6098600.0,0.0,1.500014305196601,1.0,56.41026017228747,49.34430038354745,-0.5407522009969696,-0.4842632148139643,0.24220192432626675,1.3704511268480104,5.771850217764466,1.0,-0.41538859355586766,0.4050012588500991,-1.523701657835602,2.3337041755358,-0.559350199492755,1.3693527171929532,-1.019556722957816,11.111158206159043,-32.88205108541224,0.9643514583428522,2,0.6999969482421875,0.6999969482421875,1.8999977111816406,1.9499988555908203,-6.500001907348633,0,-0.11497333893910233,1.7500119209971676,37.400001525878906,-1.1666640175730276,38.0,7.000061035621915,39.20000076293945,-0.11497333893910233
3136,2007-02-27,36.5,37.099998474121094,36.5,36.900001525878906,7195040.0,-0.02406421094010247,-1.9999809265864312,0.6666709052299633,48.192775514237326,51.52445292723331,0.5416203003836983,0.396697843077348,1.1270676811127913,2.2424078483929932,5.997679990565527,0.9000015258789062,-0.33007323020487433,-0.4700002670288086,-2.4113509219774727,1.4713503879198555,-1.4406755945031406,0.5006750604455235,4.099998474121094,0.0,-39.426343944383795,0.9706753274743328,2,1.6499996185302734,1.5999984741210938,2.8249988555908203,2.8500003814697266,-5.600000381469727,1,-0.10684935687339492,1.500014305196601,37.400001525878906,1.7500119209971676,37.400001525878906,-1.1666640175730276,38.0,-0.10684935687339492
3137,2007-02-28,36.5,37.0,35.900001525878906,36.5,7157860.0,0.0,1.1999969482421875,-0.0,48.192775514237326,53.17550205844487,0.7454233430919786,0.3683270346288481,1.1051722364344982,2.198111178944046,6.418553396095718,1.0999984741210938,-0.17161194032811267,-0.44000034332275106,-2.3914102004418964,1.5114095137963943,-1.4157052718823238,0.5357045852368216,4.017998504638669,17.647025824395904,-17.576271222636684,0.9757049285595726,2,1.6999988555908203,1.5999984741210938,2.8249988555908203,2.8500003814697266,-5.39999961853027,2,-0.10684935687339492,-1.9999809265864312,36.5,1.500014305196601,37.400001525878906,1.7500119209971676,37.400001525878906,-0.10684935687339492
3138,2007-03-01,36.20000076293945,37.099998474121094,35.79999923706055,36.0,5624920.0,-0.008219157179740977,-3.3333142599197645,100.0,43.20988468309278,54.27290338074083,1.2208367081996983,0.6463329144580712,1.3793385748336107,2.4723768382473565,6.885438517230308,1.2999992370605469,0.030546103552829607,-0.7049995422363295,-2.684340286543744,1.274341202071085,-1.6946699143900403,0.28467082991738124,4.133277862548823,17.391376459329507,-11.513733991607857,0.9896703721537078,3,1.9999980926513672,1.8999977111816406,3.124998092651367,3.1499996185302734,-5.0000000000000036,3,-0.09944757494325662,1.1999969482421875,36.5,-1.9999809265864312,36.5,1.500014305196601,37.400001525878906,-0.09944757494325662
3139,2007-03-02,35.5,36.5,35.5,36.0,5408600.0,-0.019337037242720068,-3.0,-2.4999904632932157,44.87179926082898,53.70310329861071,2.058977212542331,1.2945687735355946,2.0093780866606537,3.1407156102697797,7.448517183866107,1.0,0.21130820224139057,-1.3300003051757798,-3.405521920292834,0.7455213099412745,-2.367761112734307,-0.29223949761725265,4.561281862182611,0.0,-29.076317600668347,1.0377608075585278,3,2.549999237060547,2.549999237060547,3.8249988555908203,3.8500003814697266,-4.29999923706055,4,-0.09859154929577463,-3.3333142599197645,36.20000076293945,1.1999969482421875,36.5,-1.9999809265864312,36.5,-0.09859154929577463
3140,2007-03-05,33.700000762939446,35.20000076293945,33.59999847412109,35.0,7743840.0,-0.05070420386086072,-1.1333309597499492,2.599998474121108,38.88888888888886,50.777709868058494,3.7343509918136846,3.004456043798932,3.752519138784585,4.907844774745463,8.36093838681081,1.9000015258789134,0.31791001305528965,-2.9749996185302834,-5.47878622133058,-0.47121301572998675,-4.226892919930435,-1.7231063171301315,5.9963785502685525,2.8572082519531192,-28.084571835138448,1.2518933014001488,3,2.7499980926513743,3.3999977111816477,5.624998092651374,5.6499996185302805,-2.8000011444091726,0,-0.06528192027101765,-3.0,35.5,-3.3333142599197645,36.20000076293945,1.1999969482421875,36.5,-0.06528192027101765
3141,2007-03-06,34.700000762939446,35.400001525878906,33.799999237060554,34.200000762939446,7922710.0,0.029673589832666103,-1.4615362043264863,-0.38461561033724667,44.999999999999964,48.31502197900088,2.2673317692989414,1.971653833895168,2.7254515750600703,3.8836493918339627,8.759614697347498,1.7000007629394602,0.44723759691495957,-1.8899995803833107,-4.544013379444721,0.7640142186780992,-3.2170064799140192,-0.5629926808526022,4.386740466359861,31.428636823381634,-2.7080225062635144,1.3270068995307058,3,1.7499980926513743,2.3999977111816477,4.574998855590827,4.6499996185302805,-3.9000015258788956,1,-0.10951011702765379,-1.1333309597499492,33.700000762939446,-3.0,35.5,-3.3333142599197645,36.20000076293945,-0.10951011702765379
3142,2007-03-07,34.09999847412109,35.09999847412109,34.0,34.5,3721420.0,-0.017291131862428588,-2.6666709052299398,-0.8000030517578267,41.346140443927965,46.64123089807205,2.3108281334420937,2.486491144051378,3.271513320161638,4.457318428814027,9.34288239290642,1.0999984741210866,0.4002461009824074,-2.355001831054693,-5.229554738493327,0.5195510763839408,-3.7922782847740066,-0.9177253773353797,4.438068479660394,14.285714285714256,-21.438191012650876,1.4372764537193152,3,1.750000000000007,3.000000000000007,4.97500133514405,5.25000190734864,-3.299999237060536,2,-0.09384161286750003,-1.4615362043264863,34.700000762939446,-1.1333309597499492,33.700000762939446,-3.0,35.5,-0.09384161286750003
3143,2007-03-08,34.900001525878906,34.900001525878906,34.400001525878906,34.5,3268210.0,0.023460501101340236,1.4999904632932155,-0.9999999999999822,45.04505464293079,45.68417545782572,1.1452853112959716,1.6198997593634274,2.4450965193285583,3.6465437189405776,10.12298416689429,0.8000030517578196,0.05636390491679322,-1.4599988937377901,-4.4111095092747945,1.4911117217992143,-2.9355542015062923,0.015556414030712062,3.1442585799365332,44.82766785316857,6.705402462409715,1.4755553077685037,3,0.9499969482421875,2.1999969482421875,3.949997901916504,4.44999885559082,-4.500001907348633,3,-0.10888254952056131,-2.6666709052299398,34.09999847412109,-1.4615362043264863,34.700000762939446,-1.1333309597499492,33.700000762939446,-0.10888254952056131
3144,2007-03-09,34.200000762939446,35.20000076293945,34.0,35.09999847412109,3434510.0,-0.020057327574051764,1.1818150291823453,-2.2499856949398236,37.03704881078654,43.531596417658946,1.5015323893608894,2.187924561842827,3.1228999635351826,4.32201273260668,11.29159033226034,1.2000007629394531,-0.3546051186368899,-2.0049997329712,-5.071611340608847,1.061611874666447,-3.538305536790027,-0.47169392915237296,3.3998331797065546,33.33340397575539,1.396895432077585,1.5333058038188248,3,1.1499977111816477,2.8999977111816477,4.449998855590827,5.1499996185302805,-3.9000015258788956,4,-0.08771929628875685,1.4999904632932155,34.900001525878906,-2.6666709052299398,34.09999847412109,-1.4615362043264863,34.700000762939446,-0.08771929628875685
3145,2007-03-12,33.700000762939446,34.400001525878906,33.700000762939446,34.09999847412109,2861350.0,-0.014619882714792864,-2.5000238419943708,0.44444303159001225,19.780240049096406,40.374648032643286,1.5885453365246747,2.6173445606937165,3.607330158121677,4.7895343241268336,12.031380243879974,0.7000007629394602,-0.6432857002988044,-2.374999809265141,-5.638756326582026,0.8887567080517442,-4.00687806792358,-0.7431215506067019,3.4998496328540654,0.0,-25.758820571565792,1.6318782586584415,3,1.6499977111816477,3.3999977111816477,4.824998855590827,5.6499996185302805,-3.4999999999999964,0,-0.07418397458166515,1.1818150291823453,34.200000762939446,1.4999904632932155,34.900001525878906,-2.6666709052299398,34.09999847412109,-0.07418397458166515
3146,2007-03-13,32.900001525878906,34.0,32.900001525878906,33.799999237060554,3706770.0,-0.02373884922698033,-1.4444472701533089,2.2500071525983185,18.181839199422683,37.040099553219434,2.038558291092123,3.369579461984543,4.391813864813727,5.558460291896772,12.540561559927948,1.0999984741210938,-0.9118212356207493,-3.034999084472659,-6.593399099600802,0.5234009306554839,-4.814199092036731,-1.2557990769085876,3.9398636777473612,0.0,-19.15646833722105,1.7792000075640713,3,2.0999984741210938,3.8499984741210938,5.624998092651367,6.44999885559082,-3.100002288818356,1,-0.06079032871094081,-2.5000238419943708,33.700000762939446,1.1818150291823453,34.200000762939446,1.4999904632932155,34.900001525878906,-0.06079032871094081
3147,2007-03-14,32.299999237060554,32.700000762939446,32.09999847412109,32.700000762939446,3626890.0,-0.018237150789989887,2.0000000000001066,0.44444727015328955,19.35485723403484,34.38954094776855,2.212841197380399,3.9018518707234406,4.991575216985389,6.125181616836755,13.220278233984411,0.8000030517578196,-1.2522290114209653,-3.465001296997066,-7.377881786870411,0.44787919287627886,-5.4214415419337385,-1.5085610520603936,4.067082325236029,6.451632750751999,-8.944959914558863,1.9564402449366727,3,1.999999999999993,4.04999923706054,5.7250003814697195,7.050001144409173,-2.5000000000000036,2,-0.04643962957989567,-1.4444472701533089,32.900001525878906,-2.5000238419943708,33.700000762939446,1.1818150291823453,34.200000762939446,-0.04643962957989567
3148,2007-03-15,33.0,33.0,32.200000762939446,32.400001525878906,2780090.0,0.021671850757701394,1.6666709052299868,-1.4999904632932688,26.59575935939121,32.3588698476088,1.1300180475704735,3.134139592690545,4.302686362750094,5.384455469100359,13.830438200705425,0.799999237060554,-1.4578803357941155,-2.6200004577636733,-6.722169651615587,1.4821687360882407,-4.671085054689627,-0.5689158608377198,2.7696899299520155,29.032285851052343,15.075560068431544,2.051084596925956,3,0.75,3.3499984741210938,4.949999809265137,6.350000381469727,-5.0,3,-0.06666668978604395,2.0000000000001066,32.299999237060554,-1.4444472701533089,32.900001525878906,-2.5000238419943708,33.700000762939446,-0.06666668978604395
3149,2007-03-16,32.400001525878906,33.09999847412109,32.400001525878906,32.700000762939446,2978830.0,-0.018181771943063474,-3.6666581895400263,-0.4999999999999882,25.000019073471762,30.815662090340233,1.3902359252091117,3.6370817776662534,4.842577972172691,5.95579329314031,14.729762074313662,0.6999969482421804,-1.7044871322562543,-3.039999008178711,-7.380942550282931,1.3009445339255095,-5.210470779230825,-0.8695272371265972,2.855931600256781,13.043593639083948,-1.220487794141608,2.1704717710521106,3,1.3499984741210938,3.9499969482421875,5.524998664855957,6.94999885559082,-4.700000762939457,4,-0.06172845102341018,1.6666709052299868,33.0,2.0000000000001066,32.299999237060554,-1.4444472701533089,32.900001525878906,-0.06172845102341018
3150,2007-03-19,32.900001525878906,33.299999237060554,32.5,32.700000762939446,2333670.0,0.015432098038657083,-1.6666539510576444,-0.6666709052300027,31.250019868202287,29.287886520140493,0.8547032927047411,2.9662523418476354,4.277370526082251,5.436136033939704,16.24951666819674,0.8999977111816477,-1.8939509101091758,-2.3349990844726562,-6.752321534320515,2.0823233653752062,-4.543660309396586,-0.12633785954872678,1.9141007489747395,42.10538996213436,24.96143662302179,2.2086612249239312,3,0.7499980926513672,3.4499969482421875,5.1749982833862305,6.44999885559082,-4.600002288818356,0,-0.07902742152681097,-3.6666581895400263,32.400001525878906,1.6666709052299868,33.0,2.0000000000001066,32.299999237060554,-0.07902742152681097
3151,2007-03-20,33.09999847412109,33.900001525878906,32.799999237060554,32.900001525878906,4446840.0,0.00607893431508999,-4.499990463293376,0.9999809265863602,32.65305884129769,28.32198856429269,0.4513414972731624,2.409355790887169,4.00347432574619,5.2110583507635155,15.549812355271364,1.1000022888183523,-2.0673293382154867,-1.8300020217895607,-5.925236999654899,2.265232956075778,-3.8776195107222335,0.21761546714311208,1.3341292686300008,55.555461365659085,36.8857748302633,2.0476174889326697,3,0.5500011444091868,3.250000000000007,4.97500133514405,6.050001144409187,-3.4999980926513565,1,-0.08761322794165605,-1.6666539510576444,32.900001525878906,-3.6666581895400263,32.400001525878906,1.6666709052299868,33.0,-0.08761322794165605
3152,2007-03-21,33.700000762939446,33.700000762939446,33.0,33.400001525878906,2685860.0,0.018126958201749366,3.666683620920027,1.5000190737773886,37.62376985529838,27.49740136566686,-0.2362070998742496,1.4505509015922868,3.3479164389900546,4.60198339327134,15.830378576528458,0.700000762939446,-2.026535339023731,-0.9549997329711957,-4.551182132811043,2.641182666868655,-2.7530909328911193,0.8430914669487279,0.40734888220344345,88.23525451873091,66.53686806303773,1.7980911999199252,3,-0.05000114440917258,2.6499977111816477,4.174998283386238,5.449998855590827,-3.3000011444091726,2,-0.11572704562570235,-4.499990463293376,33.09999847412109,-1.6666539510576444,32.900001525878906,-3.6666581895400263,32.400001525878906,-0.11572704562570235
3153,2007-03-22,33.400001525878906,34.0,33.200000762939446,33.799999237060554,3169530.0,-0.008902054310647167,1.0000000000000178,-1.333329094770092,39.17527070573438,27.734981576216622,-0.19149693848721938,1.463283327258516,3.603847585235968,4.902250389493119,16.017708986345415,0.799999237060554,-2.1352359466116084,-1.0249990463256822,-4.293911910379485,2.2439138177281173,-2.6594554783525837,0.6094573857012193,-1.3000030517578196,62.50005960470162,36.4848788866851,1.6344564320269004,3,-0.15000152587890625,2.9499969482421875,4.474997520446777,5.749998092651367,-3.800001144409176,3,-0.10778449474108587,3.666683620920027,33.700000762939446,-4.499990463293376,33.09999847412109,-1.6666539510576444,32.900001525878906,-0.10778449474108587
3154,2007-03-23,33.5,33.700000762939446,33.200000762939446,33.5,1978510.0,0.002993966154271277,1.4999904632933043,-0.0,48.74999582767689,30.95384332939223,-0.4483852208737602,1.1131999672344008,3.3729920111741123,4.77276627218933,16.938534618707646,0.5,-2.155867891818133,-0.7300004959106445,-3.7036391857744775,2.243638193953192,-2.216819840842561,0.7568188490212719,-1.3620014953613335,66.66666666666666,36.16389473518956,1.4868193449319178,3,-0.4500007629394531,2.8499984741210938,4.374999046325684,5.649999618530273,-4.79999923706055,4,-0.16417910447761197,1.0000000000000178,33.400001525878906,3.666683620920027,33.700000762939446,-4.499990463293376,33.09999847412109,-0.16417910447761197
3155,2007-03-26,33.09999847412109,33.59999847412109,33.0,33.59999847412109,2126410.0,-0.011940344056087016,1.3999938964843466,-100.0,39.189181526362354,33.28799247682997,-0.1591844500438242,1.2380121757205487,3.6605807067884513,5.139060130944792,17.963442847436117,0.5999984741210866,-2.300586847014543,-0.9150018692016673,-3.5229048481770064,1.692901109773672,-2.2189533586893333,0.3889496202859988,-0.9247599395751962,24.99992052718979,-5.163256535087815,1.3039514894876687,3,-0.04999923706053977,3.250000000000007,4.775000572204597,6.050001144409187,-3.699998855590813,0,-0.16314193232980279,1.4999904632933043,33.5,1.0000000000000178,33.400001525878906,3.666683620920027,33.700000762939446,-0.16314193232980279
3156,2007-03-27,32.59999847412109,33.0,32.5,33.0,2014620.0,-0.015105740877629392,1.4999904632932155,0.8000030517578267,39.72603169228258,35.55145630552417,0.32831016771481103,1.5081780199630188,3.9755642815977126,5.611683046188794,19.598260570848915,0.5999984741210866,-2.3129820156928247,-1.2200017929077234,-3.6205283427283987,1.180524756912952,-2.4202650678180575,-0.019738517997389238,-0.38826471026611387,6.666564941405777,-24.451418957846474,1.2002632749103375,3,0.5000019073486399,3.750000000000007,5.275000572204597,6.25000190734864,-3.5999984741210866,1,-0.13190182326155664,1.3999938964843466,33.09999847412109,1.4999904632933043,33.5,1.0000000000000178,33.400001525878906,-0.13190182326155664
3157,2007-03-28,32.59999847412109,33.0,32.5,32.59999847412109,2568940.0,0.0,-4.000076295109839,-0.0,32.30766883263209,36.18611291366204,0.4194499128690765,1.2659233408383201,3.770614257965569,5.577641200918144,20.921142776723222,0.5,-2.124680451031253,-1.0250017166137795,-3.123498013526941,1.073494580299382,-2.074249865070364,0.02424643184280484,-0.3524993855432115,6.666564941405777,-21.77881054912481,1.0492481484565817,3,0.6000022888183665,3.1000003814697337,6.000000000000007,6.20000076293946,-4.099998474121087,2,-0.09202448567698096,1.4999904632932155,32.59999847412109,1.3999938964843466,33.09999847412109,1.4999904632933043,33.5,-0.09202448567698096
3158,2007-03-29,32.59999847412109,32.900001525878906,32.400001525878906,32.799999237060554,2337600.0,0.0,1.4999666218445722,-100.0,36.20687500616593,37.43131912840584,0.39866677716604926,1.035481344240985,3.6549286292016347,5.560817595341518,22.27611917861147,0.5,-1.8203578875611157,-0.8450016021728572,-2.6035603189684835,0.913557114622769,-1.724280960570674,0.03427775622495943,-0.31744936731477225,15.384389662750758,-11.92868869444729,0.879279358397814,3,0.6000022888183665,3.1000003814697337,5.95000076293946,6.20000076293946,-3.899997711181637,3,-0.06748463063080334,-4.000076295109839,32.59999847412109,1.4999904632932155,32.59999847412109,1.3999938964843466,33.09999847412109,-0.06748463063080334
3159,2007-03-30,32.0,32.799999237060554,31.79999923706055,32.59999847412109,2648120.0,-0.01840486203081837,-1.0000000000000213,2.9999809265861823,35.593208284491155,37.9138956191046,1.0459509627560024,1.4333107996062537,4.068632153530004,6.140332705462782,23.658936249696904,1.0000000000000036,-1.509551680422092,-1.2700000762939467,-2.855593914645901,0.31559376205800405,-2.062796995469924,-0.47720315711796957,2.0,11.111158206158912,-18.844837051883086,0.7927969191759757,3,0.8999996185302734,2.9499988555908203,6.374999046325684,6.799999237060547,-3.1000003814697266,4,-0.07499998807907093,1.4999666218445722,32.59999847412109,-4.000076295109839,32.59999847412109,1.4999904632932155,32.59999847412109,-0.07499998807907093
3160,2007-04-02,31.5,32.5,31.20000076293945,32.0,3925960.0,-0.015625,-1.3636382552243997,0.8333354526149915,37.499982970096795,38.45244274452673,1.4823626025532803,1.8551563293912707,4.40170033993347,6.610347091755052,24.13446998434839,1.2999992370605504,-1.3348032930752396,-1.6600000381469755,-3.416072909058073,0.09607283276412559,-2.5380364736025243,-0.7819636026914267,2.4559999847412115,16.666631345380882,-16.37309666926011,0.87803643545555,4,1.1000003814697266,3.1499996185302734,6.69999885559082,7.299999237060547,-2.89999961853027,0,-0.08888886466858892,-1.0000000000000213,32.0,1.4999666218445722,32.59999847412109,-4.000076295109839,32.59999847412109,-0.08888886466858892
3161,2007-04-03,30.899999618530273,31.70000076293945,30.79999923706055,31.70000076293945,4516950.0,-0.019047631157769085,1.2500005960455973,1.6000022888183523,37.49999574252265,38.438690065329425,1.9416612697755369,2.2723794651501947,4.8598167425932886,7.135053843472448,24.88736992791547,0.9000015258788991,-1.0866116447039573,-2.070000362396243,-3.9429103350657897,-0.1970903897266929,-3.0064553487310164,-1.1335453760614698,2.9457603973388657,4.545470308660766,-30.541473595746695,0.9364549863347749,4,1.5,3.049999237060547,7.19999885559082,7.899999618530273,-2.5,1,-0.048543689919674726,-1.3636382552243997,31.5,-1.0000000000000213,32.0,1.4999666218445722,32.59999847412109,-0.048543689919674726
3162,2007-04-04,30.899999618530273,31.399999618530273,30.79999923706055,31.0,4071630.0,0.0,-2.9999872843910254,0.1250002980227981,28.571406328276723,37.26048291227857,1.6793096728284382,2.129533879462514,4.737573992864256,7.047818801632246,25.680957519980215,0.600000381469723,-0.9582240687639612,-1.9100004196167006,-3.9182998394770507,0.09829900024364946,-2.9141501295468757,-0.9058507096865256,2.7630147506103526,4.761917737051227,-29.80656669579752,1.0041497099301755,4,1.3500003814697266,3.049999237060547,7.22499942779541,7.899999618530273,-2.5,2,-0.06148866155295585,1.2500005960455973,30.899999618530273,-1.3636382552243997,31.5,-1.0000000000000213,32.0,-0.06148866155295585
3163,2007-04-05,31.10000038146973,31.10000038146973,30.70000076293945,30.899999618530273,1928460.0,0.006472516679887574,2.99998092658636,-2.0000000000000355,35.5555367175364,35.79443190004074,1.2502173835869748,1.7183505186386547,4.424805477580552,6.756070231723211,26.54069541829967,0.39999961853028054,-0.8535968927061788,-1.519999599456785,-3.411365484700031,0.3713662857864577,-2.465682542078408,-0.5743166568351619,2.3912330797460903,19.04761472256256,-17.489998358638754,0.9456829426216217,4,1.0499992370605362,2.7999992370605433,7.049998283386227,7.699998855590817,-3.3999996185302805,3,-0.08360129741409539,-2.9999872843910254,30.899999618530273,1.2500005960455973,30.899999618530273,-1.3636382552243997,31.5,-0.08360129741409539
3164,2007-04-09,31.20000076293945,31.5,31.10000038146973,31.20000076293945,1718330.0,0.003215446310068204,-2.9999809265866797,0.0,29.26827566315268,34.69210902635078,0.882451235432935,1.4567628920668092,4.21732193898367,6.5368279337565305,27.0007111185798,0.3999996185302699,-0.8541015313710858,-1.269999217987067,-3.1088778029872053,0.5688793670130678,-2.1894385104871326,-0.35055992548699777,2.067934082414258,27.777789551539705,-7.722771267487865,0.9194392925000678,4,0.649999618530277,2.399999618530277,6.9499979019165075,7.599998474121097,-3.900001525878899,0,-0.08012820316881519,2.99998092658636,31.10000038146973,-2.9999872843910254,30.899999618530273,1.2500005960455973,30.899999618530273,-0.08012820316881519
3165,2007-04-10,31.20000076293945,31.29999923706055,30.79999923706055,31.10000038146973,2032900.0,0.0,2.3333630034649686,100.0,25.641064515308642,33.12711267335368,0.6532943840541954,1.3279507543629272,4.1043988460974425,6.441922924273978,27.384834506119702,0.5,-0.8679668425716045,-1.144999217987067,-2.97167291219068,0.6816744762165428,-2.05833606508887,-0.23166237088526032,1.862499355821118,50.0,16.332499340750857,0.9133368471018054,4,0.649999618530277,1.8500003814697301,6.849998474121097,7.599998474121097,-4.300001144409176,1,-0.0737179835950903,-2.9999809265866797,31.20000076293945,2.99998092658636,31.10000038146973,-2.9999872843910254,30.899999618530273,-0.0737179835950903
3166,2007-04-11,30.899999618530273,31.29999923706055,30.79999923706055,31.29999923706055,1811060.0,-0.00961542106003821,1.5000023841880203,-3.9999809265867508,11.111099337355313,30.77193828498959,0.7675021477013502,1.5498983522807137,4.298557846188899,6.647504514706981,27.338181953742325,0.5,-1.029061965366445,-1.3450002670288086,-3.260559752712176,0.5705592186545623,-2.302780009870496,-0.38722052418712494,1.9735005517646016,24.999880790597096,-1.6922488089376166,0.957779742841685,4,0.9000015258789062,2.1500015258789062,5.874999046325684,7.19999885559082,-3.699998855590824,2,-0.07443363318623697,2.3333630034649686,31.20000076293945,-2.9999809265866797,31.20000076293945,2.99998092658636,31.10000038146973,-0.07443363318623697
3167,2007-04-12,30.79999923706055,31.10000038146973,30.70000076293945,30.79999923706055,2229680.0,-0.003236258339943565,-3.0000572213318994,-0.0,11.764689382804633,28.05613988239389,0.654107710315845,1.6145388627412736,4.28614809151939,6.653141969408576,26.906386566514396,0.39999961853028054,-1.0924437965988147,-1.3700006484985288,-3.3910478302002254,0.6510465332031679,-2.3805242393493806,-0.35947705764768045,1.8996209806458886,12.499821185895977,-9.263683886067122,1.0105235908508485,4,0.9500007629394496,2.1500015258789027,5.974999427795407,7.299999237060543,-3.5,3,-0.07792206746688624,1.5000023841880203,30.899999618530273,2.3333630034649686,31.20000076293945,-2.9999809265866797,31.20000076293945,-0.07792206746688624
3168,2007-04-13,30.79999923706055,31.70000076293945,30.79999923706055,31.5,3842760.0,0.0,-1.5714301284461722,-100.0,9.090935362904446,25.111442891106474,0.41563493107440763,1.5191575609547208,4.177867787721151,6.553030919135846,26.43547614490783,0.9000015258788991,-1.1366428437873637,-1.2600006103515575,-3.329732453888891,0.8097312331857722,-2.2948665321202206,-0.22513468858289087,1.739651424264526,9.999847412110086,-5.832397937210477,1.0348659217686653,4,0.8000011444091761,2.1500015258789027,5.674999237060543,7.299999237060543,-2.899999618530277,4,-0.07792206746688624,-3.0000572213318994,30.79999923706055,1.5000023841880203,30.899999618530273,2.3333630034649686,31.20000076293945,-0.07792206746688624
3169,2007-04-16,30.399999618530273,31.10000038146973,30.20000076293945,31.0,3233400.0,-0.012987000923330272,1.249995827680832,0.8571424678884627,9.090940617321763,21.954882629687027,0.6311821693674062,1.8568407282126174,4.459482823719583,6.852770603896772,26.21792787458822,0.8999996185302805,-1.1517396698854938,-1.5600001335144036,-3.750313799193229,0.630313532164422,-2.6551569663538146,-0.4648433006749926,1.9924790509239543,13.333257039388258,-1.284012341359464,1.095156832839412,4,0.5500011444091761,2.3000011444091797,6.07499885559082,7.69999885559082,-2.3999996185302734,0,-0.08881575294313637,-1.5714301284461722,30.79999923706055,-3.0000572213318994,30.79999923706055,1.5000023841880203,30.899999618530273,-0.08881575294313637
3170,2007-04-17,30.29999923706055,30.70000076293945,29.399999618530273,30.399999618530273,9042330.0,-0.0032894862738342967,2.7142748151922738,0.16666719648538855,10.344861605486784,18.93764550334971,0.6068816150490548,1.8467521336632124,4.44394338466439,6.860491960477216,26.40354603142595,1.3000011444091761,-1.225408257624096,-1.5300004005432086,-3.7928350951418075,0.7328342940553902,-2.66141774784251,-0.39858305324391097,1.8732316417421977,39.1303987268871,22.53635148788205,1.1314173472992992,4,0.25000095367431285,1.6000013351440394,5.924999237060543,7.799999237060543,-1.6999988555908203,1,-0.09900990348312089,1.249995827680832,30.399999618530273,-1.5714301284461722,30.79999923706055,-3.0000572213318994,30.79999923706055,-0.09900990348312089
3171,2007-04-18,30.20000076293945,30.60000038146973,29.70000076293945,30.10000038146973,2722010.0,-0.0033002797570631515,1.0,-0.9999999999999645,10.000038146972571,16.874160149871468,0.6673187742779128,1.8112122187702617,4.437752961098614,6.871483221008727,27.213384940008723,0.8999996185302805,-1.2627562943280175,-1.4849989891052289,-3.776654286599541,0.8066563083890799,-2.6308266378523832,-0.3391713403580745,1.6404423646306014,34.782641145801705,16.233356249770836,1.1458276487471544,4,0.3499994277954137,1.4999990463256871,6.024997711181644,7.899997711181644,-1.2000007629394496,2,-0.10927155831263557,2.7142748151922738,30.29999923706055,1.249995827680832,30.399999618530273,-1.5714301284461722,30.79999923706055,-0.10927155831263557
3172,2007-04-19,29.79999923706055,30.29999923706055,29.60000038146973,29.79999923706055,3364480.0,-0.013245083303764948,-2.500014305196601,0.0,8.823559110951479,13.903940415806476,1.0000410843495864,2.006951989672924,4.711833056922789,7.18723149948811,28.09210310092815,0.6999988555908203,-1.3000956587661143,-1.6900004386901806,-3.9226762599992817,0.5426753826189241,-2.806338349344731,-0.57366252803563,1.7475906694247278,17.391279108821,-1.4939701762256945,1.1163379106545517,4,0.7500009536743129,1.9000005722045863,6.07500076293945,7.95000076293945,-0.7999992370605504,3,-0.08724827317739092,1.0,30.20000076293945,2.7142748151922738,30.29999923706055,1.249995827680832,30.399999618530273,-0.08724827317739092
3173,2007-04-20,29.79999923706055,30.20000076293945,29.60000038146973,30.0,2334680.0,0.0,-1.000006357844945,-100.0,10.714314908365537,11.842389220830126,0.8898170283313753,1.8165561020547365,4.5833153997601634,7.0510280083867904,29.328888071690727,0.6000003814697195,-1.2981757781614505,-1.5100003242492654,-3.6737198252758425,0.6537191767773152,-2.591860074762554,-0.4281405737359769,1.489879834870127,23.529378765609557,3.5095370547810063,1.0818597505132896,4,0.7500009536743129,1.9000005722045863,5.52499961853027,7.549999237060543,-0.5999984741211009,4,-0.08389261959748284,-2.500014305196601,29.79999923706055,1.0,30.20000076293945,2.7142748151922738,30.29999923706055,-0.08389261959748284
3174,2007-04-23,28.0,29.5,27.79999923706055,29.5,7287930.0,-0.060402660508192096,1.266667683919266,7.49997138987978,7.317096998393112,9.806392830061737,2.4453109821064842,3.35541617152694,6.215112115022805,8.707764275195757,31.020435796442975,2.0,-1.301835982387626,-3.0349995613098137,-5.414096473131707,-0.6559026494879205,-4.224548017220762,-1.8454511053988654,3.0630935375226294,6.896574403657793,-12.98779567862461,1.1895484559109473,4,1.75,2.8999996185302734,7.049999237060547,9.349998474121094,1.2999992370605504,0,-0.0035714421953473297,-1.000006357844945,29.79999923706055,-2.500014305196601,29.79999923706055,1.0,30.20000076293945,-0.0035714421953473297
3175,2007-04-24,27.70000076293945,28.399999618530273,27.20000076293945,28.399999618530273,8588280.0,-0.010714258466448245,2.428573764104195,0.4666659037272159,7.894764580546479,9.449022301527421,2.4547694936641165,3.4046779740289175,6.372192762411789,8.883655598772524,32.747150559963565,1.1999988555908239,-1.3883101564758036,-3.0649989128112836,-5.6720937977833366,-0.45790402783923057,-4.368546355297308,-1.7614514703252553,2.90625957251849,14.705884002896896,-6.824685366638063,1.303547442486027,4,1.75,2.899999618530277,7.349998474121097,9.649997711181644,1.5999984741211009,1,0.010830297068508576,1.266667683919266,28.0,-1.000006357844945,29.79999923706055,-2.500014305196601,29.79999923706055,0.010830297068508576
3176,2007-04-25,28.29999923706055,28.60000038146973,27.20000076293945,27.399999618530273,7184340.0,0.021660594137017375,-1.1538499911234739,-1.285715842736122,20.454538558139745,10.414561098786878,1.6172464107294715,2.5992835754591717,5.652643765059263,8.153794630613238,34.081740746435095,1.3999996185302805,-1.4571091093829267,-2.2500004768371547,-4.9281769838230325,0.42817603014871963,-3.5890887303300936,-0.9109122233442157,1.761259566794429,35.4838392116618,11.343374350037521,1.3390882534929378,4,1.1500015258788991,2.300001144409176,6.699999809265133,9.049999237060543,0.5,2,0.010600747438053393,2.428573764104195,27.70000076293945,1.266667683919266,28.0,-1.000006357844945,29.79999923706055,0.010600747438053393
3177,2007-04-26,29.60000038146973,30.10000038146973,28.399999618530273,28.5,8367210.0,0.04593643743660425,-1.6153834867769559,1.22222316412318,36.363636363636374,13.444861209979315,0.14429914048777093,1.1204525289767595,4.245733351486368,6.733365487639443,34.792634354527664,1.8000011444091797,-1.49434285581264,-0.7999994277954059,-3.3264904018380044,1.7264915462471926,-2.063244914816707,0.4632460592258951,-2.3999996185302805,79.9999872843427,52.934423584512096,1.2632454870213,4,-0.44999980926514027,0.9999999999999964,5.3999986648559535,7.749998092651364,-0.7000007629394567,3,-0.020270282896528102,-1.1538499911234739,28.29999923706055,2.428573764104195,27.70000076293945,1.266667683919266,28.0,-0.020270282896528102
3178,2007-04-27,30.399999618530273,30.60000038146973,30.10000038146973,30.399999618530273,3314540.0,0.02702700090373522,1.499990463293171,0.0,43.54837667681359,17.273465216589518,-0.8028335259937052,0.15513815620062843,3.339469059940811,5.798803760493087,35.269421707684906,1.0,-1.4411197666706776,0.10999975204467916,-2.195051916540123,2.4150514206294815,-1.042526082247722,1.2625255863370803,-3.199998855590824,94.11762395944294,64.36857899765161,1.1525258342924016,4,-1.4499988555908239,0.20000076293945312,4.59999942779541,6.94999885559082,-2.0,4,-0.04605261960848528,-1.6153834867769559,29.60000038146973,-1.1538499911234739,28.29999923706055,2.428573764104195,27.70000076293945,-0.04605261960848528
3179,2007-04-30,29.60000038146973,30.60000038146973,29.5,30.399999618530273,3913220.0,-0.026315764707210865,-1.2000007629394602,-100.0,38.57142273260468,20.409749786269284,-0.14331970132463212,0.8075183185359087,4.018492483343028,6.459819136463562,35.46463552256766,1.1000003814697301,-1.4170230999165767,-0.5699995040893526,-2.7465249388989754,1.6065259307202702,-1.6582622214941622,0.518263213315457,-2.2639996337890693,70.58823199420621,41.60795450825688,1.0882627174048112,4,-0.6999998092651403,0.8500003814697159,5.199998855590817,7.749998092651364,-1.3999996185302805,0,-0.013513500451867833,1.499990463293171,30.399999618530273,-1.6153834867769559,29.60000038146973,-1.1538499911234739,28.29999923706055,-0.013513500451867833
3180,2007-05-01,28.70000076293945,30.20000076293945,28.5,30.10000038146973,4999110.0,-0.030405392126065633,1.1250004470347343,1.750001192094049,35.526316780133044,23.24600296773156,0.5652995776203298,1.5673524871693054,4.752326033705085,7.226964155215665,35.474281191735265,1.7000007629394496,-1.4167951879462102,-1.3299991607666044,-3.506524466433323,0.846526144900114,-2.4182618135999654,-0.24173650793324342,-1.233440029907225,44.11765200869069,14.029370577024807,1.08826265283336,5,0.19999980926514027,1.6999988555908168,5.999998092651371,8.649997711181644,-0.9000015258788991,1,0.020905869622689588,-1.2000007629394602,29.60000038146973,1.499990463293171,30.399999618530273,-1.6153834867769559,29.60000038146973,0.020905869622689588
3181,2007-05-02,29.399999618530273,29.899999618530273,28.70000076293945,28.79999923706055,4200970.0,0.02439020337918385,-2.0000071525812295,-0.42857181782635295,41.46341179751668,26.8726532662388,-0.29068167522279964,0.7897040508638113,3.819945722427775,6.447927281000119,35.228698870049726,1.1999988555908239,-1.3774309916262162,-0.5550003051757812,-2.7085529315909724,1.59855232123941,-1.6317766183833768,0.5217760080318143,-1.8081012995605477,45.454529691339005,12.598567562066783,1.0767763132075947,5,-0.4999990463256836,0.7000007629394531,5.299999237060547,7.94999885559082,-2.0,2,-0.003401373563511667,1.1250004470347343,28.70000076293945,-1.2000007629394602,29.60000038146973,1.499990463293171,30.399999618530273,-0.003401373563511667
3182,2007-05-03,29.0,29.60000038146973,28.70000076293945,29.399999618530273,2631800.0,-0.013605429378242606,1.249995827680832,-0.666665607029215,39.53488165781523,30.0749384606221,-0.01798744319375345,1.0962683306117427,3.9781246525413536,6.76895393498841,34.96984497454173,0.8999996185302805,-1.3711505512954005,-0.8599999427795417,-3.005644139925998,1.2856442543669182,-1.9328220413527717,0.21282215579368824,-1.2877775985302726,23.809519484470965,-11.444458016738071,1.0728220985732293,5,-0.09999942779541016,1.1000003814697266,5.72499942779541,8.349998474121094,-1.2000007629394496,3,-0.006896578032394851,-2.0000071525812295,29.399999618530273,1.1250004470347343,28.70000076293945,-1.2000007629394602,29.60000038146973,-0.006896578032394851
3183,2007-05-04,28.5,29.20000076293945,28.5,29.0,2223360.0,-0.017241379310344862,-1.8000030517577983,1.2500011920940324,39.08045573819588,33.604200542822404,0.3109106047989343,1.4666937119053358,4.264193631608293,7.178288171343588,34.674529631896824,0.7000007629394496,-1.371272684052098,-1.2299999237060533,-3.3743681415848528,0.9143682941727462,-2.302184032645453,-0.15781581476665352,-0.672266479330272,0.0,-36.45595328132431,1.0721841089394,5,0.40000057220458984,1.5500011444091797,5.949999809265137,8.849998474121094,-0.8999996185302699,4,0.014035074334395548,1.249995827680832,29.0,-2.0000071525812295,29.399999618530273,1.1250004470347343,28.70000076293945,0.014035074334395548
3184,2007-05-07,28.70000076293945,28.899999618530273,28.399999618530273,28.399999618530273,1786980.0,0.007017570629454406,-2.3333206177242873,-0.6000022888183523,40.9090948498959,37.27245946163901,0.24657740202231437,1.1276091953574827,3.8675177833240504,6.902234580003597,34.973420889519915,0.5,-1.3182838520108895,-0.9049991607666037,-2.9788713239899387,1.1688730024567313,-1.9419352423782712,0.1319369208450638,-0.761376567837722,16.666719648539285,-18.64743623997215,1.0369360816116677,5,0.19999980926514027,1.2999992370605504,5.749999046325687,8.54999923706055,-1.0,0,-0.01045300126948323,-1.8000030517577983,28.5,1.249995827680832,29.0,-2.0000071525812295,29.399999618530273,-0.01045300126948323
3185,2007-05-08,28.899999618530273,28.899999618530273,28.29999923706055,28.5,3314050.0,0.006968601054850199,2.0000047683761117,1.3333269755288262,42.69661934082432,39.74380177082619,0.2622809079247155,0.7868050387769898,3.4691128323556626,6.6233803952492565,35.089241291947864,0.600000381469723,-1.3024654664356632,-0.5900002479553237,-2.543027037840524,1.3630265419298766,-1.5665136428979238,0.38651314698727646,-0.8549203759738262,37.5000149011575,2.031107718833155,0.9765133949426007,5,0.5500001907348668,0.9500007629394531,5.024999618530273,7.850000381469727,-1.3999996185302734,1,-0.024221414007977837,-2.3333206177242873,28.70000076293945,-1.8000030517577983,28.5,1.249995827680832,29.0,-0.024221414007977837
3186,2007-05-09,28.60000038146973,29.10000038146973,28.5,29.0,2503100.0,-0.010380596575101264,-1.0000000000000118,-0.9999999999999911,43.181819659620395,40.50137769260219,0.6809161581314136,0.9546021713046997,3.592143430988134,6.848366090284923,35.11284071863624,0.6000003814697301,-1.0740890328263895,-0.7749995231628368,-2.6476553775484994,1.0976563312228258,-1.7113274503556681,0.1613284040299945,-0.4527242933567521,23.076990793382972,-14.072256326489462,0.9363279271928313,5,0.8499994277954102,0.8500003814697195,5.02499961853027,7.4999999999999964,0.6000003814697195,2,-0.02797206761324067,2.0000047683761117,28.899999618530273,-2.3333206177242873,28.70000076293945,-1.8000030517577983,28.5,-0.02797206761324067
3187,2007-05-10,28.399999618530273,28.899999618530273,28.0,28.399999618530273,2745170.0,-0.006993033575937946,-1.2500011920940324,-0.0,42.22221939651874,40.35402688368054,0.7742126290313074,1.0177632252078652,3.6092028191977477,6.96823532229913,35.181534930287604,0.8999996185302734,-0.830575381169286,-0.855000305175782,-2.649113034698356,0.9391124243467921,-1.752056669937069,0.04205605958550507,2.2000007629394567,33.33328035146065,-5.309986875939288,0.8970563647612874,5,0.9000005722045898,1.0500011444091761,4.774999618530273,7.299999237060547,0.6000003814697266,3,-0.03521126807859265,-1.0000000000000118,28.60000038146973,2.0000047683761117,28.899999618530273,-2.3333206177242873,28.70000076293945,-0.03521126807859265
3188,2007-05-11,28.399999618530273,28.5,28.20000076293945,28.29999923706055,1058370.0,0.0,-1.000012715770711,100.0,52.77777704191745,41.9325106958264,0.5148162185649952,0.8735285282593459,3.4321609413555336,6.887290280245416,36.17171279090001,0.2999992370605504,-0.6548737332510406,-0.7350003242492669,-2.41117988031084,0.9411792318123062,-1.5730901022800516,0.1030894537815179,2.1480007553100613,36.36358907401712,-6.03536392689896,0.8380897780307863,5,0.7000007629394531,1.0500011444091761,4.699999809265137,7.299999237060547,0.5,4,-0.0211267742791883,-1.2500011920940324,28.399999618530273,-1.0000000000000118,28.60000038146973,2.0000047683761117,28.899999618530273,-0.0211267742791883
3189,2007-05-14,27.70000076293945,28.70000076293945,27.70000076293945,28.29999923706055,2291450.0,-0.024647847358916564,-2.333341810459887,-5.999961853173146,49.99999999999999,43.54069772025606,1.0247169774377483,1.4344224462117303,3.9659002206082157,7.483888025301315,36.829893767415086,1.0,-0.6594135067309139,-1.2999992370605504,-2.982102796062758,0.38210432194165733,-2.1410510165616543,-0.45894745755944655,2.7970396034240785,0.0,-44.005778190368105,0.8410517795011045,5,1.0999994277954137,1.75,5.324998855590824,7.949998855590824,0.7999992370605504,0,-0.0036101219752857627,-1.000012715770711,28.399999618530273,-1.2500011920940324,28.399999618530273,-1.0000000000000118,28.60000038146973,-0.0036101219752857627
3190,2007-05-15,27.29999923706055,27.899999618530273,27.20000076293945,27.79999923706055,2513650.0,-0.014440487901143717,-1.0000054495912503,0.8333354526149718,43.24324115337922,43.73845653757412,1.3468830173793371,1.6845136255192443,4.249594438552233,7.794676542020181,37.047266147232136,0.6999988555908239,-0.7900051644127437,-1.550000762939451,-3.278401203741044,0.17839967786214217,-2.4142009833402476,-0.6858005425386544,3.0851595451660145,5.26307864200801,-38.17571681651498,0.8642002204007975,5,1.1000013351440394,2.150001525878899,5.425001144409176,8.350000381469723,1.100000381469723,1,0.014652070954488616,-2.333341810459887,27.70000076293945,-1.000012715770711,28.399999618530273,-1.2500011920940324,28.399999618530273,0.014652070954488616
3191,2007-05-16,26.899999618530273,27.399999618530273,26.60000038146973,27.29999923706055,4137340.0,-0.014652001088236832,1.6666624281168323,0.799999237060554,29.23075117302008,42.59355315037467,1.514198209435218,1.9232134477442457,4.494002792797055,8.11181179081251,37.39598947953977,0.7999992370605433,-0.8367761380513734,-1.7850003242492676,-3.598719820232194,0.02871917173365901,-2.6918600722407326,-0.8781405762578025,3.2940496825390646,13.043449416268063,-24.70604421373325,0.9068597479914641,5,1.0000009536743164,2.2500009536743164,5.55000114440918,8.75,3.2000007629394567,2,0.02230484721109116,-1.0000054495912503,27.29999923706055,-2.333341810459887,27.70000076293945,-1.000012715770711,28.399999618530273,0.02230484721109116
3192,2007-05-17,27.20000076293945,27.5,26.60000038146973,26.79999923706055,2769400.0,0.011152459058122677,-1.2500011920940435,-1.0000047683761029,23.333334392971793,40.843873000905326,1.0415454651623755,1.4950939287334712,4.05803129524061,7.720269187457635,37.63650076220378,0.8999996185302699,-0.7790893016829656,-1.354999256134036,-3.204579406650325,0.4945808943822527,-2.2797893313921804,-0.43020918087589166,2.7065246245619186,28.57144154658674,-1.9632675994508695,0.9247900752581447,5,0.6499996185302805,1.9499998092651403,5.22500038146973,8.449998855590824,3.599998474121101,3,0.0735294097022614,1.6666624281168323,26.899999618530273,-1.0000054495912503,27.29999923706055,-2.333341810459887,27.70000076293945,0.0735294097022614
3193,2007-05-18,27.29999923706055,27.5,27.0,27.5,2562870.0,0.0036764143866256926,3.999980926586431,-0.5,28.301865064013228,39.44306969136281,0.8419678883623902,1.2629507319610092,3.7946306095833613,7.537961719447619,37.89000957344032,0.5,-0.8278071056012806,-1.1300007820129352,-2.9631459591786786,0.7031443951528082,-2.0465733705958087,-0.2134281934300617,2.342004149958285,33.3332727825942,7.540167182813427,0.916572588582872,5,0.5500011444091797,1.8500013351440394,5.050001144409176,8.350000381469723,2.0,4,0.06227109195782132,-1.2500011920940435,27.20000076293945,1.6666624281168323,26.899999618530273,-1.0000054495912503,27.29999923706055,0.06227109195782132
3194,2007-05-21,27.899999618530273,28.70000076293945,26.899999618530273,27.0,4625780.0,0.02197803656548114,-2.272728218519649,-4.499980926586511,41.9999855041449,39.365665931731755,0.13025063942347614,0.6904754829586963,3.057397643168052,6.864692522817251,36.427825698947714,1.8000011444091761,-0.8160467587526092,-0.5250003814697273,-2.363621220264921,1.3136204573254666,-1.4443108008673242,0.39431003792786967,1.498643528044635,61.90471432918111,36.84205592850847,0.9193104193975966,5,-0.04999923706054332,0.9500007629394567,4.375000953674316,7.75,1.8000011444091761,0,0.03584229439687281,3.999980926586431,27.29999923706055,-1.2500011920940435,27.20000076293945,1.6666624281168323,26.899999618530273,0.03584229439687281
3195,2007-05-22,28.0,28.29999923706055,27.60000038146973,27.899999618530273,2629060.0,0.0035842431124375462,-1.0000000000000202,0.11111158206159043,34.09091204651156,38.35556508583077,-0.1238662140096416,0.6472895361038908,2.8346162118531524,6.697647867897004,34.60185197961108,0.6999988555908203,-0.7614711625906132,-0.4399999618530259,-2.2585015096113032,1.3785015859052514,-1.3492507357321628,0.46925081202611096,1.1747517253664945,66.66663639129709,42.358241368461655,0.909250773879138,5,-0.25,0.6500005722045898,3.825000762939453,7.399999618530273,2.2000007629394496,1,0.017857142857142794,-2.272728218519649,27.899999618530273,3.999980926586431,27.29999923706055,-1.2500011920940435,27.20000076293945,0.017857142857142794
3196,2007-05-23,28.60000038146973,28.60000038146973,27.79999923706055,28.10000038146973,2879960.0,0.021428585052490456,2.2000045776367188,4.9999809265864315,45.652178420010614,38.73667164399653,-0.808934723673449,0.074749304061136,2.1420656704052057,6.0382016716535,32.84438864322691,0.8000011444091797,-0.7272748723790272,0.14500036239624237,-1.6735880041642837,1.9635887289567684,-0.7642938208840206,1.0542945456765054,0.3687712363850224,95.23807793788434,67.93915325653963,0.9092941832802632,5,-0.9499998092651403,0.0,2.6249999999999964,6.3999986648559535,1.6000003814697195,2,-0.006993033575937946,-1.0000000000000202,28.0,-2.272728218519649,27.899999618530273,3.999980926586431,27.29999923706055,-0.006993033575937946
3197,2007-05-24,29.0,29.399999618530273,28.0,28.60000038146973,4597770.0,0.013986000461364778,1.3333349227920432,0.7999992370605398,55.55555555555556,39.045313701067435,-1.2458927661481738,-0.3926362567767896,1.6715985650477343,5.591655727252707,32.643541294475995,1.3999996185302734,-0.7197406742505272,0.5749999999999993,-1.1828396699318127,2.3328396699318112,-0.3039198349659067,1.4539198349659053,-2.39999961853027,84.00001525878906,51.04834189193305,0.8789198349659068,5,-1.0,-0.3999996185302699,2.125,5.999999046325684,1.2999992370605504,3,0.03793104763688726,2.2000045776367188,28.60000038146973,-1.0000000000000202,28.0,-2.272728218519649,27.899999618530273,0.03793104763688726
3198,2007-05-25,29.0,29.70000076293945,28.899999618530273,29.20000076293945,2389290.0,0.0,-2.999990463293198,-0.5000023841880603,53.488363840566954,39.432909683352655,-1.2871945096567572,-0.530075728461469,1.5771116219288537,5.54623354439704,32.87158616512843,0.8000011444091761,-0.6984070478834958,0.6449999809265137,-0.8774290346061484,2.1674289964591757,-0.11621452683981914,1.4062144886928465,-2.3439996337890605,74.99998297010855,38.33649406239819,0.7612145077663316,5,-0.8499994277954102,-0.3999996185302699,2.125,5.999999046325684,0.7999992370605504,4,0.0620689392089846,1.3333349227920432,29.0,2.2000045776367188,28.60000038146973,-1.0000000000000202,28.0,0.0620689392089846
3199,2007-05-29,29.20000076293945,29.399999618530273,28.70000076293945,28.79999923706055,1828480.0,0.006896578032394851,-1.3333354526149659,-2.0,53.48838447170223,40.571258940944105,-1.39918320784032,-0.8027366868440389,1.3023425295951618,5.269578160865226,32.76663435287025,0.6999988555908239,-0.6446947768064177,0.8650007247924769,-0.5979093800019619,2.3279108295869158,0.1335456723952575,1.5964557771896963,-2.422240380859371,76.19048051552892,37.99561616476461,0.7314550523972196,5,-1.0500001907348597,-0.6000003814697195,1.9249992370605504,5.799998283386234,1.7999992370605504,1,0.0034246051886415163,-2.999990463293198,29.0,1.3333349227920432,29.0,2.2000045776367188,28.60000038146973,0.0034246051886415163
3200,2007-05-30,29.29999923706055,29.399999618530273,28.899999618530273,28.899999618530273,2162980.0,0.0034246051886415163,-1.5000023841880648,0.9999952316466344,58.53657061538968,43.82746110120739,-1.3249829594621296,-0.9017112379731245,1.1110771955526566,5.0879382071176416,32.03974993642022,0.5,-0.7002847566463792,0.9349992752075238,-0.5829981172199048,2.4529966676349524,0.17600057899381127,1.6939979714212363,-2.405349239746098,78.94730501893322,37.23568557580725,0.7589986962137143,5,-1.1499986648559606,-0.6999988555908203,1.0250005722045863,4.89999961853027,1.4000015258788991,2,0.013651929566365073,-1.3333354526149659,29.20000076293945,-2.999990463293198,29.0,1.3333349227920432,29.0,0.013651929566365073
3201,2007-05-31,29.29999923706055,29.399999618530273,28.70000076293945,29.399999618530273,2138440.0,0.0,12.999923706345795,-0.2500011920940213,61.538457776432345,48.072474810480784,-1.0602364006209513,-0.9587423619819866,1.0114811248508566,5.0006777546305194,31.347759459454792,0.6999988555908239,-0.6770049297401499,0.9399992942810087,-0.5642403806119702,2.4442389691739876,0.18787945683451923,1.6921191317274982,-2.293135209121097,76.47050903746292,32.30701156365396,0.7521198374464896,5,-0.9999990463256871,-0.6999988555908203,0.7250013351440394,4.600000381469723,0.8000011444091797,3,0.030716776427097026,-1.5000023841880648,29.29999923706055,-1.3333354526149659,29.20000076293945,-2.999990463293198,29.0,0.030716776427097026
3202,2007-06-01,28.79999923706055,29.399999618530273,28.70000076293945,29.29999923706055,1864720.0,-0.017064846860731953,-1.0000054495912503,4.999980926586609,54.54545060465128,50.98842875944057,-0.3457702019062161,-0.5001364257526113,1.3846787287924336,5.416010825040193,30.618372957252465,0.6999988555908239,-0.5653036814127219,0.44999933242798207,-1.0389070156358002,1.9389056804917644,-0.2944538416039073,1.1944525064598714,-1.6854097397210985,9.999847412110086,-33.69826395968859,0.7444531740318907,6,-0.49999904632568715,-0.1999988555908203,1.2250013351440394,5.100000381469723,1.4000015258788991,4,0.04861116538077348,12.999923706345795,29.29999923706055,-1.5000023841880648,29.29999923706055,-1.3333354526149659,29.20000076293945,0.04861116538077348
3203,2007-06-04,28.899999618530273,29.399999618530273,28.399999618530273,29.29999923706055,5313980.0,0.003472235559681458,2.333331214058422,0.799999237060554,65.78945387103823,53.631703022428724,-0.21785213426629113,-0.5993629913489542,1.1660949254495563,5.239049030289692,29.837636666125235,1.0,-0.2995891635758099,0.5299997329711914,-0.9780139281516966,2.0380133940940794,-0.2240070975902526,1.2840065635326354,-1.681993670566822,50.0,0.7423829420818393,0.7540068305614442,6,-0.2499990463256836,-0.2999992370605433,0.9750008583068848,5.0,1.5,0,0.048442894014179005,-1.0000054495912503,28.79999923706055,12.999923706345795,29.29999923706055,-1.5000023841880648,29.29999923706055,0.048442894014179005
3204,2007-06-05,28.399999618530273,28.899999618530273,28.399999618530273,28.79999923706055,1661800.0,-0.017301038290651327,-1.5000023841880648,1.0,64.10257037261276,56.96633172532886,0.40290090957179814,-0.12963727561851357,1.5360327836977916,5.61528750020053,28.950351455288946,0.5,-0.016859031542271197,0.04499979019164968,-1.455140489614294,1.5451400699975935,-0.705070349711324,0.7950699300946233,-1.0827138779677803,0.0,-52.55796398023626,0.7500701399029728,6,0.35000038146972656,0.20000076293945668,1.3750009536743164,5.5,2.0,1,0.049295761877997,2.333331214058422,28.899999618530273,-1.0000054495912503,28.79999923706055,12.999923706345795,29.29999923706055,0.049295761877997
3205,2007-06-06,28.20000076293945,28.70000076293945,28.10000038146973,28.5,1787310.0,-0.007042213319620294,-1.400001525878912,0.7499988079059698,67.56758846620764,59.40137728601741,0.7087902335328558,0.01605362611304173,1.6138591113787406,5.701879097412469,28.064869402049418,0.6000003814697195,0.2164545149952204,-0.11999912261963175,-1.5991168610585156,1.359118615819252,-0.8595579918390754,0.619559746599812,-0.7874064214818794,7.692341550586791,-47.80411473092596,0.7395588692194426,6,0.649999618530277,0.19999980926514027,1.4749999046325684,5.699998855590824,3.0,2,0.09929075040098301,-1.5000023841880648,28.399999618530273,2.333331214058422,28.899999618530273,-1.0000054495912503,28.79999923706055,0.09929075040098301
3206,2007-06-07,27.79999923706055,28.29999923706055,27.79999923706055,28.10000038146973,2115960.0,-0.014184450888546918,-2.3333206177242873,1.000006357844933,57.89471834980188,59.66128426315589,1.098943270861465,0.37212722173232393,1.9006400843519806,5.953061745222708,27.524656245685097,0.5,0.3147602810126884,-0.48000059127807404,-1.9704614458255776,1.0104602632694295,-1.225231018551824,0.26522983599567596,-0.295908638743704,0.0,-56.46909674107108,0.7452304272737517,6,0.9500007629394496,0.4500007629394496,1.8500008583068777,6.100000381469723,4.0,3,0.10431660451317093,-1.400001525878912,28.20000076293945,-1.5000023841880648,28.399999618530273,2.333331214058422,28.899999618530273,0.10431660451317093
3207,2007-06-08,27.399999618530273,27.79999923706055,27.20000076293945,27.70000076293945,3916710.0,-0.01438847588157599,1.4000030517694484,0.9999999999999881,51.2195167337262,59.40919014017358,1.394792268909793,0.730838568327755,2.180436756927037,6.192422094412137,26.80975941708754,0.5999984741211009,0.44029397836574447,-0.8300002098083503,-2.3697882898665803,0.7097878702498797,-1.5998942498374653,-0.06010616977923533,2.300001144409176,9.090861801249114,-48.22672328341528,0.7698940400291151,6,0.9000005722045898,0.7500009536743164,2.1000008583068848,6.5,4.300001144409176,4,0.09854017520180847,-2.3333206177242873,27.79999923706055,-1.400001525878912,28.20000076293945,-1.5000023841880648,28.399999618530273,0.09854017520180847
3208,2007-06-11,27.79999923706055,28.10000038146973,27.5,27.60000038146973,1993100.0,0.01459852642697701,-2.000004768376094,-0.6666603088621517,48.71794370190979,58.8791411657522,0.9014709280006059,0.29890888658193404,1.6624038986029284,5.67878309887838,25.890173323296768,0.7000007629394567,0.47226775468844906,-0.4000005722045863,-1.9491939366107864,1.1491927922016139,-1.1745972544076864,0.3745961099985138,1.8500015258788984,35.29405164879215,-20.55749214537461,0.7745966822030999,6,0.5000009536743129,0.3500013351440394,1.7000012397766078,6.100000381469723,4.600002288818356,0,0.08633099250878495,1.4000030517694484,27.399999618530273,-2.3333206177242873,27.79999923706055,-1.400001525878912,28.20000076293945,0.08633099250878495
3209,2007-06-12,27.60000038146973,28.10000038146973,27.5,27.70000076293945,1295960.0,-0.007194203635955465,-2.999987284390978,-0.5000047683988315,45.00000238418698,57.3750780289519,0.9506084938658894,0.5175678082486321,1.7589546239798253,5.732488297540865,24.581935281839947,0.6000003814697301,0.41029989096682584,-0.5949994087219217,-2.1516152146652274,0.961616397221384,-1.3733073116935728,0.1833084942497294,2.0010003814697193,26.666641235352035,-26.667780036984706,0.7783079029716523,6,0.6999998092651332,0.5500001907348597,1.8750004768371547,5.64999961853027,4.299999237060543,1,0.1014492463174177,-2.000004768376094,27.79999923706055,1.4000030517694484,27.399999618530273,-2.3333206177242873,27.79999923706055,0.1014492463174177
3210,2007-06-13,27.70000076293945,28.0,27.5,27.899999618530273,1406780.0,0.0036232021770861156,1.5000023841880648,1.9999809265866089,37.14285558583688,54.664455563330186,0.6702661268382393,0.4733394023871398,1.5706542096669018,5.499661012597645,22.89022850883639,0.5,0.3560599444172041,-0.5149991035461454,-2.0329963041936416,1.0029980971013508,-1.2739977038698918,0.2439994967776009,1.8529799999999987,45.454608507479996,-2.472734536042374,0.7589986003237481,6,0.5999994277954137,0.44999980926514027,1.7499995231628453,5.54999923706055,3.5,2,0.0974728801886251,-2.999987284390978,27.60000038146973,-2.000004768376094,27.79999923706055,1.4000030517694484,27.399999618530273,0.0974728801886251
3211,2007-06-14,27.5,28.0,27.29999923706055,27.70000076293945,2467180.0,-0.0072202439505718585,-1.3333269755288262,1.0000095367976984,27.272722018322057,51.63415238707138,0.6571969360066134,0.759537315708176,1.6975531229856173,5.58188723165641,20.839856957807097,0.7000007629394496,0.27324345854027143,-0.744999885559082,-2.174721813961746,0.6847220428435818,-1.459860849760414,-0.030138921357750093,2.0059211629394476,33.333262690761565,-9.616754290982477,0.7148609642013314,6,0.8000001907348633,0.6500005722045898,2.1500000953674316,5.149999618530273,4.599998474121087,3,0.13454548228870733,1.5000023841880648,27.70000076293945,-2.999987284390978,27.60000038146973,-2.000004768376094,27.79999923706055,0.13454548228870733
3212,2007-06-15,29.20000076293945,29.20000076293945,27.70000076293945,27.79999923706055,4498420.0,0.06181820956143458,1.1428548073307612,-6.99998092658652,52.000007629394496,50.101991693555405,-1.0952766627071746,-0.825257328889581,-0.05730253396243867,3.783978692196637,18.20224755448066,1.7000007629394496,0.1899562290330863,0.8550008773803661,-0.5464646168084641,2.2564663715691964,0.1542681302859492,1.555733624474783,0.2598019919999963,100.0,58.57994131494125,0.7007327470944159,6,-1.0,-1.0500001907348597,0.24999952316284535,3.449998855590824,2.0,4,0.0890410413078142,-1.3333269755288262,27.5,1.5000023841880648,27.70000076293945,-2.999987284390978,27.60000038146973,0.0890410413078142
3213,2007-06-18,29.0,29.399999618530273,28.60000038146973,29.29999923706055,1604210.0,-0.006849341017596489,2.1999969482421733,-0.21428493577692037,47.9999923706055,48.31281635999905,-0.9829687650636387,-0.5179207024814687,0.07794071072982689,3.8887048372862267,15.333028908680197,0.7999992370605433,0.08068151339551122,0.5700000762939439,-0.7694420651660039,1.9094422177538917,-0.09972099443603,1.2397211470239178,0.41460671509944547,80.95240257764493,42.11584194348516,0.6697210707299737,6,-0.6999998092651367,-0.8499994277954102,0.3750004768371582,3.1499996185302734,1.8999996185302734,0,0.09310347458411905,1.1428548073307612,29.20000076293945,-1.3333269755288262,27.5,1.5000023841880648,27.70000076293945,0.09310347458411905
3214,2007-06-19,28.899999618530273,29.10000038146973,28.5,29.0,1928340.0,-0.0034482890161974256,2.9999872843908832,0.33333545261497766,46.000005340574084,45.91641823492865,-0.899138716352823,-0.3574902886424631,0.10746259663105917,3.8950752987549464,14.123869960571033,0.6000003814697301,0.0302399935111346,0.41999969482422017,-0.9107697168646887,1.750769106513129,-0.24538501102023602,1.0853844006686764,0.5,76.19048051552896,40.675016445207525,0.6653847058444552,6,-0.5999994277954102,-0.7499990463256836,0.3750009536743164,3.25,0.20000076293945668,1,0.1211073340327824,2.1999969482421733,29.0,1.1428548073307612,29.20000076293945,-1.3333269755288262,27.5,0.1211073340327824
3215,2007-06-20,28.5,29.0,28.20000076293945,28.899999618530273,1724120.0,-0.013840817432876351,1.666662428116856,3.999980926586431,42.592601749956486,44.21618305716805,-0.5052404197853768,0.08631406980725131,0.4308825751747314,4.1965717181575855,12.981807361241115,0.7999992370605504,-0.09380220425540031,-0.004999923706055398,-1.3164474489886189,1.306447601576508,-0.6607236863473354,0.6507238389352246,0.8999996185302734,57.14288309317389,25.7005477308599,0.6557237626412814,6,-0.19999980926513672,-0.34999942779541016,0.6250004768371582,3.6499996185302734,0.39999961853027344,2,0.1192982322291325,2.9999872843908832,28.899999618530273,2.1999969482421733,29.0,1.1428548073307612,29.20000076293945,0.1192982322291325
3216,2007-06-21,28.399999618530273,28.70000076293945,28.10000038146973,28.399999618530273,1626190.0,-0.003508785314727203,-1.000006357844945,-0.0,46.00000534057408,43.636237346817815,-0.34774905611403994,0.17978005923718143,0.46123381042697886,4.20287426308019,12.22439064807341,0.6000003814697195,-0.18386128472251784,-0.0950002670288086,-1.4064477892495013,1.2164472551918841,-0.7507240281391567,0.5607234940815395,0.9560000228881833,41.17643098927521,6.731703236953045,0.6557237611103468,6,-0.05000019073486328,-0.2499990463256836,0.525001049041748,3.450000762939453,1.3000011444091761,3,0.09859159091615788,1.666662428116856,28.5,2.9999872843908832,28.899999618530273,2.1999969482421733,29.0,0.09859159091615788
3217,2007-06-22,30.10000038146973,30.29999923706055,29.20000076293945,29.29999923706055,5507700.0,0.05985918259767331,-1.2000011444113454,100.0,59.09091171811019,44.78878934861787,-1.8153847743335305,-1.511058825473203,-1.286874151445435,2.416513155646168,12.621951318113615,1.899999618530277,-0.23187322562743518,1.5500004768371625,0.06818077041391035,3.0318201832604146,0.8090906236255364,2.2909103300487885,-2.8999996185302805,90.90913819875104,56.01828015084815,0.7409098532116268,6,-1.3000011444091797,-1.6500005722045898,-1.5749998092651403,0.9000005722045863,0.0,4,0.0664451185151016,-1.000006357844945,28.399999618530273,1.666662428116856,28.5,2.9999872843908832,28.899999618530273,0.0664451185151016
3218,2007-06-25,30.79999923706055,31.29999923706055,30.399999618530273,30.60000038146973,4105370.0,0.023255775638519882,-1.9999968210876093,0.2499982118632147,67.64705304868596,47.30512831133997,-2.285417435184204,-2.1811191104482504,-2.0278380243377647,1.6365410484997618,13.678623106930388,1.1999988555908203,-0.18324905825303262,2.1599993705749547,0.3753869049879981,3.9446118361619114,1.2676931377814746,3.052305603368435,-3.5379985046386793,84.37499441206255,43.2088542809102,0.8923062327934784,6,-1.5,-1.6999998092651403,-2.2999987602233922,0.20000171661376598,-1.0,0,0.012987062850235098,-1.2000011444113454,30.10000038146973,-1.000006357844945,28.399999618530273,1.666662428116856,28.5,0.012987062850235098
3219,2007-06-26,29.29999923706055,31.10000038146973,29.10000038146973,31.0,5514940.0,-0.04870129990766703,1.1052614671715368,-8.50005245238752,56.790112119101465,49.488156815036035,-0.5798951772378622,-0.7096262636185706,-0.5741826264666194,3.0454367753670617,14.066483441511329,2.0,-0.09813914495285658,0.6549994468688993,-1.136765107033412,2.4467640007712106,-0.2408828300822563,1.550881723820055,-1.8764785644531337,37.499977648250216,-7.57401662444417,0.8958822769511557,6,0.0,-0.19999980926514027,-0.7999987602233922,1.6000013351440394,0.600000381469723,1,0.054607522973787015,-1.9999968210876093,30.79999923706055,-1.2000011444113454,30.10000038146973,-1.000006357844945,28.399999618530273,0.054607522973787015
3220,2007-06-27,29.70000076293945,30.0,28.899999618530273,29.10000038146973,1902870.0,0.013651929566365073,-1.1999965667790093,-0.3529412424687778,61.72840116663768,53.316565609293335,-0.7446720934920066,-1.1363873410570733,-1.0136124226891532,2.5589254990666213,14.404371557484843,1.1000003814697266,-0.008961081553913175,1.0350008964538553,-0.7960470488216274,2.866048841729338,0.11947692381611574,1.9505248690915948,-2.121420947753908,50.000029802332826,-0.7434856076706353,0.9155239726377408,6,-0.20000076293944957,-0.4500007629394496,-1.3500003814697195,1.1999998092651403,-0.7000007629394496,2,-0.02020203252716468,1.1052614671715368,29.29999923706055,-1.9999968210876093,30.79999923706055,-1.2000011444113454,30.10000038146973,-0.02020203252716468
3221,2007-06-28,30.20000076293945,30.899999618530273,29.79999923706055,30.10000038146973,3593820.0,0.01683501640255569,-2.142846243763697,0.1666671964853846,67.07317215002084,54.991361667140694,-0.9179301023367223,-1.6501061504195036,-1.5448198319516706,1.980831783123552,14.815697259675616,1.1999988555908239,0.14031319202179304,1.49000082015991,-0.44787659485225007,3.42787823517207,0.52106211265383,2.45893952766599,-2.4725641708789077,54.16672295995101,-1.7693342838869555,0.9689387075060806,6,-0.5000009536743093,-0.9500007629394496,-2.0000004768371547,0.6999998092651403,-1.1000003814697195,3,-0.043046394422761036,-1.1999965667790093,29.70000076293945,1.1052614671715368,29.29999923706055,-1.9999968210876093,30.79999923706055,-0.043046394422761036
3222,2007-06-29,30.20000076293945,30.60000038146973,29.899999618530273,30.29999923706055,2425040.0,0.0,-1.0000000000000102,-0.9999809265865732,65.38461914664276,56.922986864478176,-0.8506138143143254,-1.6230588583762007,-1.5637754527587262,1.8955584214091523,15.249251513922724,0.7000007629394567,0.33147226199331925,1.4200007438659625,-0.6294923650527515,3.4694938527846766,0.3952541894066073,2.444747298325318,-2.329661665078909,54.16672295995101,-4.199458981757118,1.0247465544593566,6,-0.5000009536743093,-0.9500007629394496,-2.0750002861022914,0.30000019073486683,-0.10000038146971946,4,-0.01655629097246858,-2.142846243763697,30.20000076293945,-1.1999965667790093,29.70000076293945,1.1052614671715368,29.29999923706055,-0.01655629097246858
3223,2007-07-02,30.29999923706055,30.70000076293945,30.0,30.10000038146973,1601840.0,0.0033112076687036307,-2.5000071525641143,-2.0000190737772288,67.53245402114781,59.3154811623197,-0.8345797405018658,-1.6999525713205017,-1.6819583805188607,1.7100023598121545,15.40711762381065,0.7000007629394496,0.5995635070916663,1.449999237060549,-0.7094354983745355,3.6094339724956335,0.3702818693430068,2.5297166047780912,-2.292473733632008,63.63632422834776,1.2082992600055746,1.0797173677175413,7,-0.5999994277954102,-1.0499992370605504,-1.9999990463256871,9.536743128535363e-07,0.40000152587889914,0,-0.0066006224629272525,-1.0000000000000102,30.20000076293945,-2.142846243763697,30.20000076293945,-1.1999965667790093,29.70000076293945,-0.0066006224629272525
3224,2007-07-03,29.79999923706055,30.399999618530273,29.60000038146973,30.399999618530273,1651120.0,-0.01650165058052011,1.6666624281168323,-3.00001907359545,62.9629498810145,61.5788531768817,-0.21622778591822822,-1.1485785788440204,-1.1482995685013648,2.1126851248408904,15.414795748862023,0.7999992370605433,0.6377176661033879,0.8799992561340382,-1.308583584998079,3.0685820972661553,-0.21429216443202037,1.9742906767000967,-1.6607747842867262,44.99998092651385,-18.76644124250516,1.0942914205660583,7,-0.09999942779541016,-0.5499992370605504,-1.4249987602233922,0.5000009536743129,0.20000076293944957,1,0.0,-2.5000071525641143,30.29999923706055,-1.0000000000000102,30.20000076293945,-2.142846243763697,30.20000076293945,0.0
3225,2007-07-05,31.0,31.20000076293945,29.29999923706055,29.79999923706055,6591130.0,0.04026848300878738,1.3749985098860138,-2.0000000000000058,69.23076439387621,64.1600486272486,-1.1446859619972471,-2.243057646775142,-2.290332082191071,0.8373242377578443,15.328266401200771,1.9000015258788991,0.7523080829255377,1.940000057220459,-0.40713714498684084,4.287137259427759,0.7664314561168091,3.113568658324109,-2.734344555854708,89.47365250946662,20.95472376573163,1.1735686011036506,7,-0.9000005722045898,-1.75,-2.624999523162842,-0.6999998092651367,-1.2000007629394496,3,-0.03548388327321694,1.6666624281168323,29.79999923706055,-2.5000071525641143,30.29999923706055,-1.0000000000000102,30.20000076293945,-0.03548388327321694
3226,2007-07-06,30.70000076293945,31.20000076293945,30.29999923706055,31.0,4303750.0,-0.009677394743888734,1.5714301284461722,-0.24999920527191197,59.74025877516523,64.23219830025471,-0.5410149904561692,-1.8073201730519877,-1.953998136969716,1.0690340637515767,14.919145408008239,0.9000015258788991,0.892014060627627,1.4950007438659618,-0.8825035839905588,3.8725050717224825,0.3062485799377015,2.683752907794222,-2.312971567077547,73.6842316603556,8.769575120030979,1.18875216392826,7,-0.6000013351440394,-1.4500007629394496,-2.3250002861022914,-0.4000005722045863,-1.9000015258788991,4,-0.05537461630918472,1.3749985098860138,31.0,1.6666624281168323,29.79999923706055,-2.5000071525641143,30.29999923706055,-0.05537461630918472
3227,2007-07-09,30.10000038146973,30.899999618530273,30.10000038146973,30.79999923706055,2068620.0,-0.019543985881395498,-1.2857158427361133,2.333335452614954,56.7901254917604,63.02587301615188,0.06591729923483669,-1.0484243822726391,-1.3657952955440358,1.5965627736179826,13.822378819429696,0.7999992370605433,1.087504395580865,0.7600003242492726,-1.4891165285982098,3.009117177096755,-0.3645581021744668,1.884558750673012,-1.5964523839598819,42.10528957544477,-19.92227067216063,1.1245584264237405,7,-0.050000190734866834,-0.8500003814697301,-1.6500000953674352,0.19999980926513317,-1.1000003814697301,0,-0.0332225909410826,1.5714301284461722,30.70000076293945,1.3749985098860138,31.0,1.6666624281168323,29.79999923706055,-0.0332225909410826
3228,2007-07-10,30.20000076293945,30.70000076293945,29.899999618530273,30.0,1870690.0,0.003322271767520757,-2.999990463293198,-0.2857158427361183,58.0246980443555,63.16304923006899,-0.14320257429085004,-1.0112510203567275,-1.5024647558908732,1.4207430292345684,13.058031216531823,0.8000011444091761,1.2869142414234815,0.7400006294250439,-1.4173856915859027,2.8973869504359904,-0.3386925310804294,1.8186937899305171,-1.5845947158475724,47.368463320711186,-12.336036193500036,1.078693160505473,7,-0.1500005722045863,-0.9500007629394496,-1.7500004768371547,0.09999942779541371,-1.4000015258788991,1,-0.0033112708259410706,-1.2857158427361133,30.10000038146973,1.5714301284461722,30.70000076293945,1.3749985098860138,31.0,-0.0033112708259410706
3229,2007-07-11,30.399999618530273,30.70000076293945,29.79999923706055,30.29999923706055,2280200.0,0.006622478494644923,1.5714231218818433,0.4999999999999911,62.02531462200092,63.19603961399824,-0.1908244387812985,-1.0442654833691805,-1.711774410870781,1.1437213706631155,12.209800126828053,0.9000015258788991,1.2749524876274805,0.7999995231628425,-1.2073553702623379,2.807354416588023,-0.20367792354974767,1.8036769698754327,-1.6772098438396483,57.89471042455542,-2.04567058713414,1.0036774467125897,7,-0.14999961853027344,-1.1499996185302734,-1.7749991416931152,-0.09999942779541016,-3.2999992370605433,2,0.009868458821503001,-2.999990463293198,30.20000076293945,-1.2857158427361133,30.10000038146973,1.5714301284461722,30.70000076293945,0.009868458821503001
3230,2007-07-12,30.399999618530273,30.60000038146973,30.29999923706055,30.29999923706055,2005130.0,0.0,-5.000000000000426,1.0,62.82051407452257,62.72352205005398,-0.09061674443637813,-0.8765585749722469,-1.6922630620822154,1.049949468251718,11.31572957503169,0.3000011444091797,1.1317458902745194,0.6649995803833022,-1.1591369568987133,2.4891361176653177,-0.24706868825770556,1.57706784902431,-1.5741214653448523,42.85712339442288,-18.653031955965865,0.912068268641007,7,-0.14999961853027344,-1.1499996185302734,-1.7249994277954102,-0.09999942779541016,-2.3999996185302734,3,-0.013157882353605488,1.5714231218818433,30.399999618530273,-2.999990463293198,30.20000076293945,-1.2857158427361133,30.10000038146973,-0.013157882353605488
3231,2007-07-13,31.20000076293945,31.29999923706055,30.29999923706055,30.399999618530273,3856940.0,0.026315827448943008,1.0000038147045274,7.99998092658668,57.971017697708405,61.899788555727945,-0.8200918949283995,-1.4600076530226254,-2.4856210006401653,0.12474865881343433,10.395457885547108,1.0,1.2014689049582437,1.2800006866455043,-0.32735108616599007,2.8873524594569986,0.4763248002397553,2.083676573051253,-2.2751577663990226,93.33343505859327,34.07384775840004,0.8036758864057473,7,-0.9000015258788991,-1.9500007629394496,-2.5750002861022914,-1.0500001907348597,-3.300001144409176,4,-0.04487184268091027,-5.000000000000426,30.399999618530273,1.5714231218818433,30.399999618530273,-2.999990463293198,30.20000076293945,-0.04487184268091027
3232,2007-07-16,31.79999923706055,32.299999237060554,31.10000038146973,31.20000076293945,4869950.0,0.01923071985414193,-2.0000000000000355,0.7499970197720367,57.352942001448476,60.76873166465024,-1.3066734079584919,-1.9554926335371796,-3.0589721095639,-0.5982315702073002,11.528532085664146,1.1999988555908239,1.216111501392767,1.7499992370605497,-0.024083292758358965,3.5240817668794584,0.8629579721510972,2.6370405019700023,-2.780149990899318,79.99999999999989,22.929342028965166,0.8870412649094541,7,-0.9999999999999964,-2.0499992370605504,-3.2999992370605504,-1.6999998092651403,-4.099998474121101,0,-0.09433962490488745,1.0000038147045274,31.20000076293945,-5.000000000000426,30.399999618530273,1.5714231218818433,30.399999618530273,-0.09433962490488745
3233,2007-07-17,31.70000076293945,32.09999847412109,31.29999923706055,32.09999847412109,2939240.0,-0.0031446061798818814,3.0000190735954146,-0.6666645473850046,72.22224576974612,61.79754231895375,-1.1032151706697206,-1.7316268983603393,-2.916819889757001,-0.6038842816511014,12.978039427909579,0.7999992370605362,1.140340344827937,1.5150007247924755,-0.3320740161850999,3.362075465770051,0.5914633543036878,2.438538095281263,-2.4833425173242567,76.00006103515585,15.774152316329989,0.9235373704887868,7,-0.9000015258788956,-1.9000015258788956,-3.475000381469723,-1.9000005722045863,-4.0,1,-0.08517352359486463,-2.0000000000000355,31.79999923706055,1.0000038147045274,31.20000076293945,-5.000000000000426,30.399999618530273,-0.08517352359486463
3234,2007-07-18,32.400001525878906,32.5,31.29999923706055,31.60000038146973,4496890.0,0.022082042463476226,1.4000061035272595,-2.00001430519661,73.68422989921162,62.292371819546574,-1.5596322849582727,-2.272483302924641,-3.5721113268825846,-1.3969580867010478,14.483392182576305,1.2000007629394496,1.1099290925588647,2.040001392364502,0.04801697772646918,4.031985807002538,1.0440091850454856,3.0359935996835183,-2.9983428207769904,95.45461638897413,32.533374539197254,0.9959922073190178,7,-1.2500019073486328,-2.500001907348633,-4.17500114440918,-2.600001335144043,-4.700000762939457,2,-0.11111117652086899,3.0000190735954146,31.70000076293945,-2.0000000000000355,31.79999923706055,1.0000038147045274,31.20000076293945,-0.11111117652086899
3235,2007-07-19,31.899999618530273,32.799999237060554,31.60000038146973,32.59999847412109,2326990.0,-0.015432156907439154,1.1818153444410127,-0.874997317794817,64.91227365706735,62.867040139757925,-1.0264856986896085,-1.5860176405396764,-3.038735897448838,-0.9938816040680223,15.766592559188492,1.1999988555908239,1.0458509719237128,1.369999504089357,-0.5319112863714466,3.271910294550157,0.41904410885895516,2.3209548993197586,-2.2504736098365115,64.00001525878884,-0.02743232350704261,0.9509553952304003,7,-0.6000003814697195,-1.8500003814697195,-3.674999237060547,-2.149998664855957,-3.5,3,-0.15047019731850686,1.4000061035272595,32.400001525878906,3.0000190735954146,31.70000076293945,-2.0000000000000355,31.79999923706055,-0.15047019731850686
3236,2007-07-20,31.20000076293945,32.400001525878906,30.79999923706055,32.0,4184520.0,-0.0219435380552232,-1.0000000000000044,1.1428579213680783,57.8125027939687,62.98063761778107,-0.2772599834466476,-0.7014583417449458,-2.3031381261696957,-0.38149218023023934,16.60926826275903,1.6000022888183558,1.0451084942512594,0.5300005912780712,-1.1052689372295852,2.1652701197857276,-0.287634172975757,1.3476353555318994,-1.2354274314090077,20.00007629394492,-43.40443603264571,0.8176347642538276,7,0.09999847412110441,-1.1500015258788956,-2.975000381469723,-1.5000009536743057,-3.300001144409176,4,-0.10256412450927033,1.1818153444410127,31.899999618530273,1.4000061035272595,32.400001525878906,3.0000190735954146,31.70000076293945,-0.10256412450927033
3237,2007-07-23,32.09999847412109,32.400001525878906,31.29999923706055,31.399999618530273,5235800.0,0.02884607978121223,-1.4444505668007064,-0.874999403952971,62.499999999999915,63.47789339063045,-0.9652270990814529,-1.5219709546791442,-3.1498972882870433,-1.3647553086346065,16.8790261160208,1.2000007629394567,0.8916914460767025,1.32999839782714,-0.40034998889490225,3.060346784549182,0.46482420446611883,2.195172591188161,-1.8518825520376332,64.9999618530267,1.5576545105020614,0.8651741933610216,7,-0.7999992370605327,-1.8499984741210866,-3.87499809265136,-2.5499982833862234,-4.199998855590813,0,-0.13084109206350392,-1.0000000000000044,31.20000076293945,1.1818153444410127,31.899999618530273,1.4000061035272595,32.400001525878906,-0.13084109206350392
3238,2007-07-24,31.20000076293945,32.09999847412109,30.79999923706055,31.79999923706055,3838510.0,-0.028037313207575743,1.166670905229971,-0.8571420786319572,59.210542826782955,63.16514096893957,0.1022954939987315,-0.6223793374357314,-2.2060214165244467,-0.5493116519869652,16.073749537649743,1.2999992370605362,0.8616066016238761,0.41000061035155966,-1.3310215874049014,2.1510228081080207,-0.46051048852667265,1.280511709229792,-0.6966965093582864,20.00007629394492,-43.88414074349767,0.8705110988782311,7,0.3499984741211044,-0.7500009536743057,-3.025000095367428,-2.0500001907348597,-2.800001144409176,1,-0.11217948443634118,-1.4444505668007064,32.09999847412109,-1.0000000000000044,31.20000076293945,1.1818153444410127,31.899999618530273,-0.11217948443634118
3239,2007-07-25,30.899999618530273,31.899999618530273,30.70000076293945,31.5,2857710.0,-0.00961542106003821,-1.400002288822715,1.0000031789224606,49.25372794413001,61.657720287784834,0.5371694541211447,-0.20697593418072557,-1.8421569705480003,-0.32529044730519274,16.681181558140278,1.1999988555908239,0.8986698966486166,0.029999446868895774,-1.563540074899727,1.6235389686375186,-0.7667703140154174,0.826769207753209,1.8999996185302805,9.523761948185596,-49.01170192391993,0.7967697608843121,7,0.6499996185302805,-0.4499998092651296,-2.674999237060547,-1.7499990463256836,-1.6999988555908239,2,-0.10355983479274322,1.166670905229971,31.20000076293945,-1.4444505668007064,32.09999847412109,-1.0000000000000044,31.20000076293945,-0.10355983479274322
3240,2007-07-26,29.10000038146973,30.70000076293945,28.5,30.20000076293945,4713180.0,-0.05825240321301206,1.0952384412423233,1.8333328035145937,40.243894212798395,59.68803990057261,2.38408296045694,1.6293032504847709,0.01500136024472809,1.4162314344395561,17.56199230778289,2.3999996185302734,0.8770275813167814,-1.7399997711181605,-3.4449769806163424,-0.03502256161997863,-2.5924883758672514,-0.8875111663690696,3.6579988861083983,15.384619146642867,-39.53126755490185,0.8524886047490918,7,1.5499992370605469,1.3499994277954137,-0.8750000000000036,0.05000019073485973,0.6000003814697195,3,-0.048109951896143976,-1.400002288822715,30.899999618530273,1.166670905229971,31.20000076293945,-1.4444505668007064,32.09999847412109,-0.048109951896143976
3241,2007-07-27,28.899999618530273,29.60000038146973,28.29999923706055,29.60000038146973,3779910.0,-0.006872878361431689,2.7142849357768792,0.636364109259835,42.30768290261462,58.01634444514663,2.484824304347242,1.8202423248173005,0.2839108434096609,1.540031025000367,17.778208898111266,1.3000011444091797,0.797511124818211,-1.8750004768371582,-3.7711185226812702,0.02111756900695383,-2.823059499759214,-0.9269414539151022,3.687679678344729,14.634147476113887,-40.17125721065954,0.9480590229220561,7,1.6499996185302805,1.5500001907348704,-0.6749992370605469,0.2500009536743164,1.2000007629394567,4,-0.017301038290651327,1.0952384412423233,29.10000038146973,-1.400002288822715,30.899999618530273,1.166670905229971,31.20000076293945,-0.017301038290651327
3242,2007-07-30,29.70000076293945,30.399999618530273,29.20000076293945,29.20000076293945,3828700.0,0.027681700863976033,-3.7999954223632955,-0.7142849357769131,47.058822209446724,55.22040849400225,1.51492206048815,1.0338687986301487,-0.44613616226752484,0.6772873922670399,17.722197280115154,1.5,0.7293018666462885,-1.0499993324279835,-2.9906992409180084,0.8907005760620414,-2.020349286672996,-0.07964937818297102,2.6304177303466822,36.84215281479532,-18.12307123352992,0.9703499542450127,7,0.8499984741211044,0.8499984741211044,-1.4500007629394496,-0.5500001907348597,1.6999988555908239,0,-0.06060609758149471,2.7142849357768792,28.899999618530273,1.0952384412423233,29.10000038146973,-1.400002288822715,30.899999618530273,-0.06060609758149471
3243,2007-07-31,30.10000038146973,31.399999618530273,29.899999618530273,30.60000038146973,6000750.0,0.01346800027794659,-2.333327681939532,-1.0,48.27586584888885,52.39725693285528,0.9656420961156549,0.6515213600719783,-0.773315051668515,0.20346052184141783,17.541981437116796,1.6999988555908239,0.6636141442025263,-0.6399997711181591,-2.5924880900449274,1.3124885478086092,-1.6162439305815433,0.3362443883452251,1.9885929564428686,50.000026490950475,-4.404837508131251,0.9762441594633836,7,0.44999885559082387,0.44999885559082387,-1.4750008583068848,-0.9499998092651403,1.9999980926513565,1,-0.07308972541720726,-3.7999954223632955,29.70000076293945,2.7142849357768792,28.899999618530273,1.0952384412423233,29.10000038146973,-0.07308972541720726
3244,2007-08-01,29.79999923706055,30.399999618530273,29.29999923706055,30.0,3346540.0,-0.009966815302562826,1.200000762939446,0.40000152587889914,46.66666384096441,50.369966953288284,0.9588845496015956,1.0029439629773869,-0.4218205769108643,0.43831742978085586,17.71661252659193,1.100000381469723,0.5430465774693083,-0.9400009155273388,-2.892489234454107,1.0124874033994296,-1.916245074990723,0.03624324393604539,2.0612784548009238,48.38709081993222,-7.169556213622222,0.9762441594633836,8,0.5500011444091761,0.7500000000000036,-0.5999999046325719,-0.6499986648559606,1.8000011444091797,2,-0.04697985417359263,-2.333327681939532,30.10000038146973,-3.7999954223632955,29.70000076293945,2.7142849357768792,28.899999618530273,-0.04697985417359263
3245,2007-08-02,29.899999618530273,30.5,29.60000038146973,29.899999618530273,2247130.0,0.0033557175848970555,-2.0000063578449687,-0.0,42.1686652852556,48.63176278565349,0.6094382780896019,0.8604232805717018,-0.4713277383468615,0.28107652638735203,17.190054715808238,0.8999996185302699,0.33142810759529695,-0.7850005149841301,-2.7683788903003688,1.1983778603321085,-1.7766897026422477,0.20668867267398738,1.7476013660431455,51.61290918006779,0.8002882070319544,0.9916891876581192,8,0.4500007629394531,0.6499996185302805,-0.7000002861022949,-0.7499990463256836,1.7000007629394567,3,-0.02341133326158995,1.200000762939446,29.79999923706055,-2.333327681939532,30.10000038146973,-3.7999954223632955,29.70000076293945,-0.02341133326158995
3246,2007-08-03,29.0,30.0,28.79999923706055,29.899999618530273,2552710.0,-0.03010032207400115,1.1818188123464304,-100.0,33.720931779893704,45.43408853897503,1.3014062254924355,1.7144328348252138,0.4504053218755466,1.130794758829797,16.86586487636474,1.2000007629394496,0.004743491514155096,-1.600000095367431,-3.721568619127922,0.52156842839306,-2.6607843572476746,-0.5392158334871873,2.4467448797226474,7.6923359075198885,-37.799536425832656,1.0607842618802452,8,1.1999988555908203,1.549999237060554,0.375,-0.05000019073485973,4.099998474121087,4,0.024137957342739602,-2.0000063578449687,29.899999618530273,1.200000762939446,29.79999923706055,-2.333327681939532,30.10000038146973,0.024137957342739602
3247,2007-08-06,29.10000038146973,29.79999923706055,28.5,29.20000076293945,2547880.0,0.0034482890161975366,1.000002934388534,0.11111158206158253,34.88371938289738,42.73110815632108,0.8170225376854141,1.6186634233942279,0.36085333561293353,0.9901643478289266,16.846117210547984,1.2999992370605504,-0.24617320523088182,-1.4499997138977,-3.6662080065310185,0.7662085787356148,-2.5581038602143558,-0.34189556758104445,2.1579397596931926,20.689671048088336,-20.077981885787985,1.1081041463166574,8,0.99999904632568,1.4499988555908239,0.37499952316283824,-0.15000057220458984,5.100000381469716,0,0.034364260717906436,1.1818188123464304,29.0,-2.0000063578449687,29.899999618530273,1.200000762939446,29.79999923706055,0.034364260717906436
3248,2007-08-07,30.10000038146973,30.899999618530273,28.70000076293945,29.20000076293945,4114590.0,0.034364260717906436,-1.3157887339920666,-8.999961853173573,37.078644702296096,41.37832112945064,-0.39719050681749124,0.6437952352907423,-0.6168627585356781,-0.056240230858488616,16.753511595833086,2.199998855590824,-0.3953162012713207,-0.4449996948242152,-2.6649807942502797,1.7749814046018457,-1.5549902445372474,0.664990854888817,0.9804633054470493,66.66669315762425,31.46095451671097,1.109990549713031,8,-0.25000095367431996,0.44999885559082387,-0.6250004768371618,-1.1500005722045898,4.39999961853027,1,0.04318934287658194,1.000002934388534,29.10000038146973,1.1818188123464304,29.0,-2.0000063578449687,29.899999618530273,0.04318934287658194
3249,2007-08-08,30.70000076293945,31.0,30.10000038146973,30.20000076293945,3783350.0,0.019933567238062055,-1.5714246788846258,0.5555557910307908,43.33333827831228,41.72159269228552,-1.149417748110718,0.07106616689006628,-1.1935953402495088,-0.6900470616464176,16.806778859995756,0.8999996185302699,-0.665119000827687,0.14000062942504599,-2.079909346671375,2.359910605521467,-0.9699543586231663,1.2499556174732582,-2.400001525878899,88.00003051757798,54.10523755047771,1.1099549880482107,8,-0.8500013351440394,-0.1500015258788956,-1.2250008583068812,-1.7500009536743093,4.5000000000000036,2,0.04560253017555915,-1.3157887339920666,30.10000038146973,1.000002934388534,29.10000038146973,1.1818188123464304,29.0,0.04560253017555915
3250,2007-08-09,30.0,31.10000038146973,30.0,30.10000038146973,2872070.0,-0.022801327216397937,-20.999923706345797,-0.20000076293946023,43.33332909478082,41.835553380303985,-0.34456059663806116,0.7795303901781949,-0.48120485887010744,-0.0362500024244099,16.862924753303243,1.1000003814697301,-0.8801468192277042,-0.5400001525878899,-2.7731476332513196,1.6931473280755434,-1.6565738929196065,0.5765735877438267,-1.6460007476806595,57.692299227743916,21.12947176906009,1.1165737403317164,8,-0.05000019073486328,0.549999237060554,-0.5250000953674316,-1.0500001907348597,4.599998474121087,3,0.05333334604899109,-1.5714246788846258,30.70000076293945,-1.3157887339920666,30.10000038146973,1.000002934388534,29.10000038146973,0.05333334604899109
3251,2007-08-10,29.79999923706055,30.60000038146973,29.399999618530273,29.70000076293945,4427430.0,-0.006666692097981652,-2.4285698715538437,-0.9999809265864668,36.14458800365479,40.62286069077154,-0.003876916625028315,0.9162451549691504,-0.2708829546752014,0.11272161197568664,16.336993417618952,1.2000007629394567,-1.0000386507883903,-0.6700008392333956,-2.9038081517576693,1.5638064732908816,-1.7869044954955342,0.446902817028743,-1.336159939575193,49.99996332022405,16.330575140887042,1.1169036562621382,8,0.1500005722045863,0.7500000000000036,-0.12499952316284535,-0.8499994277954102,5.20000076293945,4,0.060402724513181294,-20.999923706345797,30.0,-1.5714246788846258,30.70000076293945,-1.3157887339920666,30.10000038146973,0.060402724513181294
3252,2007-08-13,28.79999923706055,30.20000076293945,28.79999923706055,30.0,3413700.0,-0.03355704783899316,-1.333334392970791,-12.00019073777282,35.71428571428574,39.227129564704526,0.9555147522286482,1.7707565267908514,0.7441498593349429,1.0457791284465685,15.134140588141829,1.4000015258788991,-0.9204001409142251,-1.5200008392333935,-3.7805087842695038,0.7405071058027204,-2.6502548117514486,-0.3897468667153383,-0.2307134962158166,4.166603750643021,-29.94170451172404,1.1302539725180563,8,1.0000009536743129,1.7500000000000036,0.8750004768371547,0.15000057220458984,4.70000076293945,0,0.14930553301984784,-2.4285698715538437,29.79999923706055,-20.999923706345797,30.0,-1.5714246788846258,30.70000076293945,0.14930553301984784
3253,2007-08-14,29.0,29.79999923706055,28.899999618530273,29.29999923706055,4071530.0,0.006944471119363138,-2.599998474121108,0.24999920527191197,38.55422600413226,38.325747582834296,0.6515915862009791,1.4315008860857539,0.5585920763969483,0.7841093957780139,13.866284097104694,1.0,-0.839752797641232,-1.185000038146974,-3.420856398552843,1.0508563222588982,-2.3029282183499085,-0.06707185794403969,-0.32948567353026803,8.695681018490339,-27.34417579953209,1.1179281802029357,8,0.8000001907348633,1.549999237060554,0.6500000953674316,-0.05000019073485973,4.700000762939446,1,0.17931037113584303,-1.333334392970791,28.79999923706055,-2.4285698715538437,29.79999923706055,-20.999923706345797,30.0,0.17931037113584303
3254,2007-08-15,28.79999923706055,29.60000038146973,28.79999923706055,29.10000038146973,2295970.0,-0.006896578032394851,-4.333320617724287,1.000006357844933,47.76118765644869,38.947138957411305,0.7764801101399712,1.4208159584668962,0.7871285365083587,0.9190554282397123,12.256733842415386,0.8000011444091797,-0.8652573267611814,-1.205000686645505,-3.2625669398540005,0.852565566562987,-2.233783813249751,-0.176217560041259,-0.03230546839081683,0.0,-37.0559062077937,1.0287831266042466,8,1.0000009536743129,1.7500000000000036,0.8500008583068812,0.15000057220458984,4.799999237060536,2,0.19791669840062176,-2.599998474121108,29.0,-1.333334392970791,28.79999923706055,-2.4285698715538437,29.79999923706055,0.19791669840062176
3255,2007-08-16,27.10000038146973,28.79999923706055,27.10000038146973,28.70000076293945,4566700.0,-0.059027739605049034,-1.124998062849516,5.3333142599197405,39.024401023082625,39.53641331776563,2.276978980508531,2.89099575190232,2.5029448456278303,2.5498405783208504,10.771534570743075,1.6999988555908203,-0.9827220015900267,-2.6649995803832986,-4.90367863513379,-0.42632052563280354,-3.7843391077585444,-1.5456600530080529,4.0,0.0,-38.24420606459735,1.119339527375247,8,2.0,2.8499994277954137,2.64999961853027,1.8499994277954102,5.89999961853027,3,0.2988929987989333,-4.333320617724287,28.79999923706055,-2.599998474121108,29.0,-1.333334392970791,28.79999923706055,0.2988929987989333
3256,2007-08-17,28.0,28.70000076293945,27.5,28.70000076293945,4055910.0,0.03321031755946646,2.428569871553858,0.43750037252894075,39.759035313972454,40.07811508788508,1.3636101154555789,1.8329440844519844,1.6424420940833926,1.593141611309644,10.30902409763072,1.6000003814697195,-1.048839089984078,-1.6049999237060533,-3.8691133621618157,0.6591135147497091,-2.7370566429339362,-0.4729432044781703,3.020000381469732,29.032242186485714,-9.001451301145469,1.1320567192278819,8,1.1000003814697301,1.9499998092651438,1.75,0.9499998092651403,4.799999237060554,4,0.23571423121861024,-1.124998062849516,27.10000038146973,-4.333320617724287,28.79999923706055,-2.599998474121108,29.0,0.23571423121861024
3257,2007-08-20,27.899999618530273,28.399999618530273,27.70000076293945,28.20000076293945,2594080.0,-0.0035714421953473297,1.0000000000000102,0.42857259633462197,36.25000178813843,39.98604365297867,1.4253838112820247,1.688740425275455,1.7944868253475157,1.6352855239743604,9.821518983839653,0.6999988555908239,-1.0904365661214932,-1.4950003623962402,-3.5546122139306746,0.5646114891381941,-2.5248062881634574,-0.46519443662902304,3.04160076293946,29.629613931280186,-6.605782812258017,1.0298059257672167,8,1.2000007629394567,2.0500001907348704,1.875,1.0500001907348668,6.300001144409173,0,0.254480303890547,2.428569871553858,28.0,-1.124998062849516,27.10000038146973,-4.333320617724287,28.79999923706055,0.254480303890547
3258,2007-08-21,27.70000076293945,28.29999923706055,27.70000076293945,27.899999618530273,3294080.0,-0.007168417861123988,-5.000019073595326,0.6666603088621634,36.708872984125954,39.249991953624644,1.3959388018968966,1.7002567181623256,2.0323839121658587,1.7756775568733367,9.952479549145792,0.5999984741211009,-0.9800592097635814,-1.5199992179870634,-3.5279832384765655,0.4879848025024387,-2.5239912282318144,-0.5160072077423123,3.164767618530284,24.00001525878878,-10.25633924940351,1.003992010244751,8,1.3999996185302805,2.2499990463256943,2.5749988555908274,1.7499990463256943,6.4999999999999964,1,0.20938624827839436,1.0000000000000102,27.899999618530273,2.428569871553858,28.0,-1.124998062849516,27.10000038146973,0.20938624827839436
3259,2007-08-22,27.70000076293945,28.10000038146973,27.60000038146973,28.10000038146973,2997740.0,0.0,1.5000023841880203,2.000009536797734,35.897445302506625,38.42378264337195,1.034416493459073,1.5264929083123882,2.077511070149921,1.725045858814294,10.241404309958895,0.5,-0.8881069522287284,-1.3599992752075245,-3.313565427691092,0.593566877276043,-2.3367823514493082,-0.3832161989657408,3.089472258530286,35.29416384584532,3.0997326193581785,0.9767830762417838,8,1.1499996185302805,2.2499990463256943,2.5999984741211044,1.7499990463256943,7.200000762939457,2,0.2166064922289661,-5.000019073595326,27.70000076293945,1.0000000000000102,27.899999618530273,2.428569871553858,28.0,0.2166064922289661
3260,2007-08-23,27.70000076293945,28.0,27.60000038146973,27.899999618530273,1685550.0,0.0,-1.0000000000000178,0.49999761581193525,40.57971775669309,38.916574838153984,0.7530419588374144,1.4927655614032922,2.1203448479663045,1.68188371211766,10.439021841745788,0.3999996185302699,-0.8948087676646992,-1.2899992942810101,-3.335687773786912,0.7556891852248917,-2.312843534033963,-0.26715505452805743,3.015682805730286,16.666719648539203,-17.85759713861906,1.0228442397529516,8,0.9499998092651403,2.2499990463256943,2.824998855590824,1.8499994277954137,7.200000762939457,3,0.21299630139633052,1.5000023841880203,27.70000076293945,-5.000019073595326,27.70000076293945,1.0000000000000102,27.899999618530273,0.21299630139633052
3261,2007-08-24,28.399999618530273,28.399999618530273,27.70000076293945,27.899999618530273,1614180.0,0.025270716112303138,1.7999954223632955,-2.5000143051965567,45.33332824707029,39.985357341796714,-0.18599006417357344,0.7941013207694247,1.4786445665765662,0.9519352737129765,10.30427084515266,0.6999988555908239,-1.0126360169711255,-0.5650004386901841,-2.6274719696355398,1.4974710922551715,-1.5962362041628637,0.46623532678249546,2.2433702863954608,100.0,61.09325090340195,1.0312357654726783,8,0.050000190734866834,1.350001335144043,2.2749996185302805,1.3000001907348704,6.3999996185302805,4,0.16197184659355934,-1.0000000000000178,27.70000076293945,1.5000023841880203,27.70000076293945,-5.000019073595326,27.70000076293945,0.16197184659355934
3262,2007-08-27,27.899999618530273,28.70000076293945,27.899999618530273,28.29999923706055,3076250.0,-0.01760563403929638,-3.0000095367522412,-0.799999237060554,34.285708836146696,39.511077656464984,0.19324063695312432,1.2146091307023958,1.977530596938685,1.4187741612112248,10.84161767464606,0.8000011444091761,-1.1073668080386412,-0.9750003814697266,-3.059403442139743,1.10940267920029,-2.017201911804733,0.06720114886527995,2.672502895926339,27.272648456695254,-7.787115937806259,1.0422015303350083,8,0.4500007629394567,1.850001335144043,2.7749996185302805,1.8000001907348704,6.699998855590813,0,0.1756272288719265,1.7999954223632955,28.399999618530273,-1.0000000000000178,27.70000076293945,1.5000023841880203,27.70000076293945,0.1756272288719265
3263,2007-08-28,27.899999618530273,28.5,27.79999923706055,27.79999923706055,2880520.0,0.0,-12.999961853173787,-0.2500011920940213,28.124989755451068,37.32927788968747,0.02324039311999826,1.0976151292470462,1.982841268475422,1.3820829486193666,11.545952349544653,0.7000007629394496,-1.133117248812816,-0.8650003433227553,-2.909015803571169,1.1790151169256582,-1.8870080734469639,0.1570073868014532,2.6030528532666004,27.272648456695254,-1.045479717803449,1.0220077301242074,8,0.050000190734866834,1.6999998092651367,2.8750000000000036,1.8000001907348704,6.100000381469727,1,0.22580649571854883,-3.0000095367522412,27.899999618530273,1.7999954223632955,28.399999618530273,-1.0000000000000178,27.70000076293945,0.22580649571854883
3264,2007-08-29,28.399999618530273,28.5,28.0,28.20000076293945,1938330.0,0.017921147198436405,1.5000023841880648,1.9999809265865378,37.09676873547375,37.11509652439759,-0.602864116592027,0.5136900729413512,1.4972952826471655,0.8463299942352336,12.546713353010697,0.6000003814697266,-1.0727730235811102,-0.29500036239624094,-2.2849486829413195,1.6949479581488376,-1.2899745226687784,0.6999737978762965,2.0349918114600563,72.72717814803462,46.13670396058825,0.9949741602725393,8,-0.2999992370605469,1.1000003814697266,2.5999999046325755,1.3000001907348704,6.100000381469727,2,0.20422539515193594,-12.999961853173787,27.899999618530273,-3.0000095367522412,27.899999618530273,1.7999954223632955,28.399999618530273,0.20422539515193594
3265,2007-08-30,29.20000076293945,29.29999923706055,28.10000038146973,28.29999923706055,2600290.0,0.028169054758972356,1.18181912761219,4.5000333787919535,45.58824601882997,37.762786602715096,-1.1998283976943007,-0.3598940586094308,0.734237402205931,0.014864892014944786,13.3311429353547,1.1999988555908203,-1.0412385791457766,0.5400007247924776,-1.3842489447456252,2.4642503943305805,-0.422124109976572,1.5021255595615273,1.1682908460804668,93.75008940705202,67.22414196833289,0.9621248347690509,8,-0.7500009536743093,0.04999923706055043,1.7999987602233993,0.49999904632569425,5.29999923706055,3,0.1952055004797768,1.5000023841880648,28.399999618530273,-12.999961853173787,27.899999618530273,-3.0000095367522412,27.899999618530273,0.1952055004797768
3266,2007-08-31,29.70000076293945,29.70000076293945,29.29999923706055,29.5,1771080.0,0.017123287223834494,3.000000000000071,0.2222226931717013,57.14287011801944,40.08421641714632,-1.6017665303599813,-0.8482532626238211,0.2809762043400674,-0.5092208556126003,13.35877845028402,0.5,-1.0846738228885755,1.0050006866455057,-0.9700809898007812,2.9800823630917925,0.017459848422362256,1.992541524868649,0.6029250215294617,100.0,67.72744306725141,0.9875408382231442,8,-1.0500001907348597,-0.4500007629394496,0.8499989509582626,-9.53674305748109e-07,6.099998474121097,4,0.1750841962747749,1.18181912761219,29.20000076293945,1.5000023841880648,28.399999618530273,-12.999961853173787,27.899999618530273,0.1750841962747749
3267,2007-09-04,30.10000038146973,30.20000076293945,29.29999923706055,29.399999618530273,2536260.0,0.01346800027794659,1.0,3.4999904632932957,58.46154387886164,42.501179849894726,-1.8515924354849496,-1.232695052099345,-0.12147741915395116,-0.9296280458060941,13.341270035112885,0.9000015258788991,-0.8902997605083058,1.3550003051757855,-0.711754172965815,3.421754783317386,0.3216230661049835,2.3883775442465875,0.13886689493919846,95.83332008786543,58.07601376175555,1.0333772390708011,9,-1.1999998092651403,-0.8500003814697301,0.3999991416931188,-0.4000005722045863,6.800001144409176,1,0.1561461394028505,3.000000000000071,29.70000076293945,1.18181912761219,29.20000076293945,1.5000023841880648,28.399999618530273,0.1561461394028505
3268,2007-09-05,31.399999618530273,31.79999923706055,30.0,30.5,6350670.0,0.04318934287658194,1.117647586809661,1.2857123394422854,67.10527339470812,45.96871630458378,-2.873758849816582,-2.561644843419188,-1.4314416606060476,-2.2426826040838357,14.700744541042681,1.7999992370605504,-0.7205222620134961,2.5899995803832994,0.27674265161757106,4.903256509149028,1.4333711160004334,3.7466280447661653,-4.299999237060543,89.47369213579915,45.00128344665009,1.1566284643828648,9,-1.6999998092651332,-1.9499998092651332,-0.8500003814697195,-1.6999998092651296,4.30000114440918,2,0.10191079281741078,1.0,30.10000038146973,3.000000000000071,29.70000076293945,1.18181912761219,29.20000076293945,0.10191079281741078
3269,2007-09-06,32.09999847412109,34.200000762939446,31.5,31.79999923706055,10723860.0,0.022292957455251727,-5.00001695425317,0.3333326269076025,87.87879313319449,51.22416912419504,-3.222904237031173,-3.3216862152528392,-2.0851200478832403,-2.945412008496959,16.538625060753766,2.8000011444091726,-0.47621406504549313,3.2199985504150312,0.6013614610628117,5.838635639767251,1.9106800057389215,4.529317095091141,-4.905998115539539,65.57373512307238,14.836573775755824,1.3093185446761102,9,-1.1499977111816406,-1.4499979019164968,-1.5499992370605327,-2.399998664855943,3.3000030517578196,3,0.059190081501427017,1.117647586809661,31.399999618530273,1.0,30.10000038146973,3.000000000000071,29.70000076293945,0.059190081501427017
3270,2007-09-07,31.60000038146973,32.200000762939446,31.399999618530273,31.79999923706055,4204210.0,-0.015576265308998472,-1.6666687859415228,-0.6666645473850421,79.03228436252827,54.96849758146817,-2.359656348174127,-2.8413516779719075,-1.5565516983560812,-2.4494829292924294,18.43701449856214,0.8000011444091726,-0.21162475347850673,2.6400004386901905,-0.21022534130553439,5.490226218685915,1.214887548692328,4.065113328688053,-4.125760006713868,46.93878424857504,-6.273581499114442,1.4251128899978622,9,-0.6000003814697301,-0.9499998092651403,-1.1500005722045898,-1.7500009536743164,4.699998855590817,4,0.09177213871904999,-5.00001695425317,32.09999847412109,1.117647586809661,31.399999618530273,1.0,30.10000038146973,0.09177213871904999
3271,2007-09-10,31.60000038146973,32.299999237060554,31.20000076293945,31.79999923706055,2779730.0,0.0,-1.2000011444113525,1.0,80.3279016582692,60.08429678392622,-2.0763509788813614,-2.845474819808711,-1.5435113452239122,-2.4519965616591186,20.079040127709845,1.0999984741211044,0.08510897798025852,2.5500003814697294,-0.5173142860811559,5.617315049020611,1.0163430476942885,4.08365771524517,-3.856729591186525,46.93878424857504,-8.874258709145288,1.5336573337754416,9,-0.6000003814697301,-0.9499998092651403,-1.1500005722045898,-1.7500009536743164,4.39999961853027,0,0.09177213871904999,-1.6666687859415228,31.60000038146973,-5.00001695425317,32.09999847412109,1.117647586809661,31.399999618530273,0.09177213871904999
3272,2007-09-11,33.09999847412109,33.200000762939446,31.70000076293945,31.79999923706055,4570110.0,0.04746829349821646,-1.0000050862759418,-6.500033378792016,86.48650111554223,66.56890915726967,-3.0856474745453113,-4.223343378603008,-3.0127701120202843,-3.9394245059838653,21.480497658170393,1.600000381469716,0.3923508759472796,3.834998512268058,0.2777825956336599,7.392214428902459,2.056390553950859,5.613606470585257,-5.0984584849316334,73.80947407141653,13.395115886082486,1.7786079583172005,9,-1.9999980926513636,-2.449997901916497,-2.7249994277953995,-3.0999984741210866,3.500000000000007,1,0.08157102378873016,-1.2000011444113525,31.60000038146973,-1.6666687859415228,31.60000038146973,-5.00001695425317,32.09999847412109,0.08157102378873016
3273,2007-09-12,34.200000762939446,35.70000076293945,33.0,33.09999847412109,10750610.0,0.03323269907937876,-3.153849765396026,0.8461561033724947,88.23531127719272,72.25096943968289,-3.5738425785835553,-5.179347996429296,-4.071840916890629,-5.020332572200292,23.29553379627811,2.700000762939453,0.6684963473222858,4.675000762939447,0.49390328302474984,8.856098242854145,2.5844520229820986,6.765549502896796,-5.950522342799992,66.66666666666653,2.9477571463858965,2.0905487399573484,9,-2.300000190734856,-2.800000190734856,-3.875001430511464,-4.200000762939446,2.3999977111816477,2,0.07894738896805209,-1.0000050862759418,33.09999847412109,-1.2000011444113525,31.60000038146973,-1.6666687859415228,31.60000038146973,0.07894738896805209
3274,2007-09-13,34.5,35.599998474121094,34.400001525878906,35.20000076293945,4319720.0,0.008771907320705319,-1.6666666666666667,-0.6363630058364746,88.63637939958377,77.03409537087776,-3.2604295006453015,-5.30227259806383,-4.310459773577971,-5.270558401893176,25.12518850325549,1.3999977111816477,1.1199075461402543,4.689999961853026,-0.02588551301789721,9.405885436723946,2.332057224417568,7.0479426992884875,-5.803490239292547,73.33331637912327,3.5113221776610573,2.3579427374354602,9,-2.0,-3.09999942779541,-4.300000667572018,-4.5,1.0,3,0.03478263080983912,-3.153849765396026,34.200000762939446,-1.0000050862759418,33.09999847412109,-1.2000011444113525,31.60000038146973,0.03478263080983912
3275,2007-09-14,35.20000076293945,35.5,34.0,34.299999237060554,4020600.0,0.020289877186650873,1.0,-1.285715064223073,88.63638186258295,80.53337445360704,-3.3747128670635504,-5.654222416988816,-4.978366085558012,-5.911419845280477,25.67266869058936,1.5,1.673889482113264,4.985000705718996,-0.1256794317876384,10.09568084322563,2.4296606369656786,7.5403407744723125,-6.0832815420980815,88.8888888888889,21.938886374466662,2.5553400687533174,9,-2.700000762939453,-3.8000001907348633,-5.000001430511471,-5.200000762939453,1.2999992370605469,4,0.005681839733084004,-1.6666666666666667,34.5,-3.153849765396026,34.200000762939446,-1.0000050862759418,33.09999847412109,0.005681839733084004
3276,2007-09-17,34.59999847412109,35.900001525878906,34.59999847412109,35.5,3906830.0,-0.0170455191992519,-1.888890772686784,-1.0000000000000158,87.64044462227318,83.77547453620832,-2.2423585461944384,-4.779457816480679,-4.342908355010323,-5.264747091765855,26.30204784743464,1.3000030517578196,2.151854499101976,4.054998493194574,-1.2999693202103018,9.40996630659945,1.3775145864921328,6.7324823998970125,-5.08828236075383,69.04755200930045,-2.8006902095858237,2.677483906702439,9,-1.6499977111816335,-3.0999975204467702,-4.349998950958241,-4.599998474121087,1.9000015258789134,0,0.04913297219394286,1.0,35.20000076293945,-1.6666666666666667,34.5,-3.153849765396026,34.200000762939446,0.04913297219394286
3277,2007-09-18,35.0,35.29999923706055,34.5,34.900001525878906,3271570.0,0.011560738251999991,1.2857220708446866,-0.11110922731318523,88.17204036441433,86.11622642173123,-2.094453997640265,-4.869957472176786,-4.6827326071217925,-5.636035667426004,26.926085532601384,0.7999992370605469,2.5627446715230455,4.100000000000001,-1.454324618081671,9.654324618081674,1.3228376909591617,6.877162309040838,-4.977221053631812,68.96548095414737,-8.169269044300975,2.777162309040837,9,-1.4499988555908203,-3.4999990463256836,-4.750000476837155,-5.0,1.2999992370605469,1,0.02857142857142847,-1.888890772686784,34.59999847412109,1.0,35.20000076293945,-1.6666666666666667,34.5,0.02857142857142847
3278,2007-09-19,33.5,34.799999237060554,32.59999847412109,34.700000762939446,5642920.0,-0.042857142857142816,2.1428633709444815,-12.000190737773638,74.75728065446867,84.6582805907617,-0.29641339550274637,-3.0705874230276535,-3.141968543790906,-4.128527351285371,26.923579834043736,2.4000015258789134,2.8449483560028312,2.310000038146974,-3.145619655530531,7.765619731824479,-0.41780980869177853,5.037809884985727,-3.0070432472709534,27.272748290323783,-48.336751132987494,2.7278098468387535,9,0.05000114440917969,-1.9999990463256836,-3.3250002861022914,-3.5,2.4000015258789062,2,0.0925372678842118,1.2857220708446866,35.0,-1.888890772686784,34.59999847412109,1.0,35.20000076293945,0.0925372678842118
3279,2007-09-20,33.700000762939446,33.799999237060554,32.900001525878906,33.299999237060554,2822260.0,0.005970172028043175,1.9999999999999527,-0.3333343929707791,73.19587446422189,84.00979060206099,-0.27444696096257815,-2.949245040616116,-3.3044882977067367,-4.307006870700199,26.847944961028247,0.8999977111816477,3.1220489061604084,2.2100008010864194,-3.0953687581974236,7.515370360370262,-0.44268397855550035,4.862685580728339,-2.7744804283584124,33.33337186559324,-38.32987185308175,2.652684779641921,9,-0.14999961853026633,-2.1999998092651296,-3.5250010490417374,-3.700000762939446,2.099998474121101,3,0.0860533425972747,2.1428633709444815,33.5,1.2857220708446866,35.0,-1.888890772686784,34.59999847412109,0.0860533425972747
3280,2007-09-21,33.59999847412109,34.200000762939446,33.59999847412109,33.799999237060554,2215990.0,-0.002967426900723824,-4.999999999999574,-0.5000000000000533,70.96772274953445,82.96977072331268,0.1554355759271573,-2.5134312622121726,-3.167394257985869,-4.171475931114159,26.842608866254835,0.6000022888183594,3.2314514741280327,1.8149986267089773,-3.253905446832654,6.883902700250609,-0.7194534100618384,4.349450663479793,-2.276519644236224,30.303002279568435,-36.21535167792646,2.534452036770816,9,0.20000267028809304,-2.0999975204467702,-3.424998760223378,-3.5999984741210866,2.500000000000007,4,0.056547667028684634,1.9999999999999527,33.700000762939446,2.1428633709444815,33.5,1.2857220708446866,35.0,0.056547667028684634
3281,2007-09-24,33.0,33.799999237060554,32.900001525878906,33.799999237060554,2144130.0,-0.01785709825502546,1.2499964237178807,3.9999809265861823,65.26315282256424,80.61162091298179,1.0894786996226813,-1.6349681991305829,-2.5623016898726583,-3.550254060034984,27.14733129818645,0.8999977111816477,3.136454004364026,0.9850001335144043,-3.8492089740183317,5.81920924104714,-1.4321044202519673,3.4021046872807723,-1.3103993544356136,14.814867142609108,-46.01270273593128,2.417104553766369,9,1.25,-1.2999992370605469,-3.4749999046325613,-3.050000190734856,-0.09999847412109375,0,0.10606060606060597,-4.999999999999574,33.59999847412109,1.9999999999999527,33.700000762939446,2.1428633709444815,33.5,0.10606060606060597
3282,2007-09-25,32.799999237060554,33.0,32.299999237060554,32.700000762939446,2588030.0,-0.006060629179983179,1.800003051757784,-0.12499821185896809,58.33332765670289,77.28917828848292,1.388460848178255,-1.105741558665894,-2.378768533565669,-3.3235905773014274,27.67365819790918,0.700000762939446,3.1694642158433837,0.5399993896484432,-3.8964048255020387,4.976403604798929,-1.6782027179268013,2.758201497223684,-0.7735665210710039,20.0,-35.66716804682417,2.2182021075752423,9,1.3000011444091726,-1.0499982833862376,-3.2749991416931152,-2.84999942779541,0.7999992370605327,1,0.11280490393301079,1.2499964237178807,33.0,-4.999999999999574,33.59999847412109,1.9999999999999527,33.700000762939446,0.11280490393301079
3283,2007-09-26,34.200000762939446,34.799999237060554,33.09999847412109,33.299999237060554,3978490.0,0.042682974342787006,-1.6153796495181687,9.000152590217546,61.53846637535259,74.27829906356834,-0.012896927396667479,-2.1181621747732677,-3.776085309486117,-4.68053418325248,28.48178968840798,2.0,3.246445299847526,1.6250008583068762,-2.381769518426964,5.63177123504072,-0.3783843300600438,3.6283860466737963,-1.900001525878892,76.00006103515568,20.694311411066884,2.0033851883669214,9,-0.10000038146971946,-2.4499998092651296,-4.675000667572007,-4.250000953674302,-2.9999999999999964,2,0.0614034627857889,1.800003051757784,32.799999237060554,1.2499964237178807,33.0,-4.999999999999574,33.59999847412109,0.0614034627857889
3284,2007-09-27,34.200000762939446,35.400001525878906,33.799999237060554,34.700000762939446,4347890.0,0.0,-1.4615362043264863,-0.5555546136566019,65.1162672068746,71.66495299071187,-0.06696960227989024,-1.7511433939433871,-3.7959117751643348,-4.640232572743759,29.43302109521745,1.6000022888183523,3.1166373080861227,1.3350008010864158,-2.212733591842955,4.882735194015787,-0.43886639537826966,3.1088679975511013,-1.900001525878892,61.29032655015,4.722715337830067,1.7738671964646857,9,-0.10000038146971946,-2.4499998092651296,-4.675000667572007,-4.250000953674302,-1.400001525878892,3,0.04970762353846658,-1.6153796495181687,34.200000762939446,1.800003051757784,32.799999237060554,1.2499964237178807,33.0,0.04970762353846658
3285,2007-09-28,34.900001525878906,34.900001525878906,33.59999847412109,33.799999237060554,3309210.0,0.020467858108880854,1.3636369941635382,-2.2000045776367045,67.7419248985261,69.45400635473996,-0.9096610482784726,-2.110421664376659,-4.491894690492515,-5.298645516448751,31.39966194311161,1.3000030517578196,2.84962295314833,1.7500015258789077,-1.4575554584235206,4.957558510181336,0.14622303372769352,3.353780018030122,-2.3120021057128852,83.87097965045089,25.00782617274193,1.6037784921512142,9,-1.0500011444091797,-3.15000057220459,-5.5000014305114675,-4.950001716613762,-1.4000015258789062,4,0.02578789890637334,-1.4615362043264863,34.200000762939446,-1.6153796495181687,34.200000762939446,1.800003051757784,32.799999237060554,0.02578789890637334
3286,2007-10-01,34.900001525878906,35.20000076293945,34.400001525878906,34.59999847412109,1860140.0,0.0,-1.2857220708446866,0.2727294795723469,61.5384653004853,66.49472023652564,-0.964005859257945,-1.7927935879070276,-4.465227495691273,-5.251845357024795,33.919391867107166,0.7999992370605469,2.530360736946811,1.4900014877319308,-1.3635471356668347,4.343550111130696,0.06322717603254802,2.9167757994313135,-2.0470419372558553,83.87097965045089,25.7872885957363,1.4267743116993825,10,-1.0500011444091797,-3.1000003814697266,-5.600001335144039,-4.950001716613762,0.1999969482421804,0,0.03438386520849779,1.3636369941635382,34.900001525878906,-1.4615362043264863,34.200000762939446,-1.6153796495181687,34.200000762939446,0.03438386520849779
3287,2007-10-02,34.799999237060554,35.20000076293945,34.59999847412109,34.700000762939446,1600890.0,-0.002865394969802426,-2.999974568943452,0.33332485631457076,54.41174655639976,64.2341053367402,-1.0005787148509242,-1.3941015999838484,-4.368184282818806,-5.101955850825188,36.04191184607293,0.6000022888183665,2.138816022839272,1.1549992561340403,-1.2966173695846948,3.6066158818527754,-0.07080905672533078,2.3808075689934114,-1.7032762934570371,73.91297857801582,16.216235995017556,1.225808312859368,10,-0.9499988555908274,-2.9499988555908274,-5.699998855590827,-4.84999942779541,0.20000076293944602,1,-0.05459763657575689,-1.2857220708446866,34.900001525878906,1.3636369941635382,34.900001525878906,-1.4615362043264863,34.200000762939446,-0.05459763657575689
3288,2007-10-03,34.59999847412109,35.0,34.400001525878906,34.5,1724630.0,-0.0057471484863274025,-3.0000508634063223,0.9999999999997868,50.74625590992315,61.739703275151456,-0.70195175789393,-0.9929837344336789,-4.144513576697925,-4.852724400300183,36.83093238598777,0.5999984741210938,1.7742457753047702,0.7949985504150305,-1.4485658241640564,3.0385629249941175,-0.3267836368745094,1.9167807377045705,-1.2790132439355375,55.555461365659085,-0.15661156974807966,1.121782187289543,10,-0.7499980926513601,-2.74999809265136,-5.549997806549065,-4.649998664855943,-0.09999847412108664,2,-0.028901735378628612,-2.999974568943452,34.799999237060554,-1.2857220708446866,34.900001525878906,1.3636369941635382,34.900001525878906,-0.028901735378628612
3289,2007-10-04,34.0,34.700000762939446,34.0,34.700000762939446,1151160.0,-0.01734099712662862,1.0000000000000202,-7.0001144426646515,40.909098790684965,58.39985616861262,-0.061377698751066134,-0.2564941103692391,-3.5176577579100687,-4.195307414953689,36.130975114372184,0.700000762939446,1.3192220463737172,0.10000000000000142,-1.9956096982643103,2.1956096982643096,-0.9478048491321545,1.1478048491321573,-0.47269346615897945,25.000059604559844,-25.420046687954084,1.0478048491321545,10,-0.14999961853027344,-2.049999237060547,-5.225000381469727,-4.050000190734856,0.700000762939446,3,-0.08235291873707506,-3.0000508634063223,34.59999847412109,-2.999974568943452,34.799999237060554,-1.2857220708446866,34.900001525878906,-0.08235291873707506
3290,2007-10-05,34.5,34.59999847412109,33.799999237060554,34.0,1947480.0,0.014705882352941124,1.2857220708446924,-0.714284935776924,49.230781871171416,56.618481618457864,-0.46967849486392055,-0.5566326228934244,-3.926408395909263,-4.628011620200962,35.43758812744336,0.7999992370605327,1.0973627649185858,0.45500001907348775,-1.351975173766938,2.2619752119139136,-0.4484875773467252,1.3584876154937007,-0.7828778667959497,49.999999999999744,1.8561603544492442,0.9034875964202125,10,-0.6499996185302734,-2.4999990463256836,-5.699999809265137,-4.550000190734856,-0.40000152587891336,4,-0.04927538443302737,1.0000000000000202,34.0,-3.0000508634063223,34.59999847412109,-2.999974568943452,34.799999237060554,-0.04927538443302737
3291,2007-10-08,34.5,34.5,33.700000762939446,34.299999237060554,2084660.0,0.0,6.999961853172933,0.40000152587889204,45.90164344498085,55.23718337271096,-0.2620888059597135,-0.3459703722881713,-3.82683006091937,-4.553645771850569,34.89987530412264,0.799999237060554,0.8928420863603748,0.3100000381469741,-1.0906020119095245,1.7106020882034727,-0.3903009868812717,1.0103010631752198,1.4000015258789062,53.333282470703345,7.500070425044342,0.7003010250282486,10,-0.25,-1.8999996185302734,-5.650000095367432,-4.550000190734856,1.7999992370605469,0,-0.02898550724637683,1.2857220708446924,34.5,1.0000000000000202,34.0,-3.0000508634063223,34.59999847412109,-0.02898550724637683
3292,2007-10-09,35.79999923706055,36.29999923706055,34.0,34.299999237060554,5417110.0,0.037681137306102785,-1.1904770554875368,7.499971389879878,69.49150131477634,56.120853921535826,-1.2200914386714174,-1.5107793812538546,-5.035882142494252,-5.775754914526043,34.24843029347986,2.299999237060547,0.7628765612696782,1.474999237060544,-0.0016615196450544545,2.9516599937661425,0.7366688587077448,2.2133296154133433,-2.099998474121101,80.7692194831376,31.24204728445966,0.7383303783527991,10,-0.8500003814697266,-3.0,-6.849998950958252,-5.849999427795403,-0.7000007629394602,1,-0.019553094353555567,6.999961853172933,34.5,1.2857220708446924,34.5,1.0000000000000202,34.0,-0.019553094353555567
3293,2007-10-10,36.900001525878906,37.099998474121094,35.0,35.79999923706055,5769670.0,0.030726321571527437,1.800005086275956,0.7333348592122431,73.52939361521312,57.055645744684554,-2.119734285266752,-2.527731084606401,-6.043175175936437,-6.7922765841988095,32.72893946725492,2.0999984741210938,0.7751922398278595,2.4400014877319336,0.5701289310056055,4.309874044458262,1.505065209368766,3.374937766095101,-3.2000007629394602,94.11773285657067,40.78478133415253,0.9349362783631648,10,-1.5500030517578125,-3.3500022888183594,-7.825001239776611,-6.950001716613762,-1.6000022888183594,2,-0.05149055412765735,-1.1904770554875368,35.79999923706055,6.999961853172933,34.5,1.2857220708446924,34.5,-0.05149055412765735
3294,2007-10-11,35.70000076293945,37.900001525878906,35.70000076293945,37.400001525878906,4517760.0,-0.03252034453434538,-1.588235030124875,-1.5454520233458986,63.29114474158832,56.5611146161359,-0.7650338811331849,-1.2998644957559122,-4.752826394093546,-5.524505931600146,31.250976866031483,2.200000762939453,0.8839848953632341,1.1800006866455064,-0.7705464838941509,3.1305478571851637,0.20472710137567418,2.1552742719153386,-1.8640000915527395,47.6190389689421,-8.270671865591488,0.9752735852698295,10,0.10000038146972656,-1.1499996185302734,-6.125000953674313,-5.750000953674309,-0.5,3,-0.03361346603065585,1.800005086275956,36.900001525878906,-1.1904770554875368,35.79999923706055,6.999961853172933,34.5,-0.03361346603065585
3295,2007-10-12,35.400001525878906,36.5,35.29999923706055,36.29999923706055,4645400.0,-0.008403339794098241,-1.1818150291823735,0.5294101807492511,65.78947104245557,57.03344858746594,-0.4320897929671901,-1.0372961632000113,-4.367326179450998,-5.159389993467098,29.989506989846003,1.2000007629394531,0.8492353049868129,0.8700014114379897,-1.0972041598470454,2.837206982723025,-0.11360137420452787,1.8536041970805073,-1.320160803222663,40.47620128882258,-19.7578561923507,0.9836027856425175,10,0.39999961853027344,-0.8500003814697266,-4.600000858306888,-4.750000953674316,-0.3000030517578196,4,-0.019774031999058805,-1.588235030124875,35.70000076293945,1.800005086275956,36.900001525878906,-1.1904770554875368,35.79999923706055,-0.019774031999058805
3296,2007-10-15,36.29999923706055,36.5,35.20000076293945,35.5,4174360.0,0.025423663061813873,1.1666640175730276,-0.8888903017433211,71.08432959707616,58.885957814207764,-1.2433667777517101,-1.9008621373874348,-5.1405878993837995,-5.99795677850549,28.474971166807816,1.2999992370605469,0.8108176105842375,1.6849990844726577,-0.4358503656331436,3.805848534578459,0.6245743594197606,2.7454238095255548,-1.9909488662109425,58.97431633804856,-6.086804927338129,1.0604247250528995,10,-0.4999980926513672,-1.7499980926513672,-5.474998950958252,-5.649998664855957,-1.499999999999993,0,-0.060606082897471936,-1.1818150291823735,35.400001525878906,-1.588235030124875,35.70000076293945,1.800005086275956,36.900001525878906,-0.060606082897471936
3297,2007-10-16,36.0,37.20000076293945,35.79999923706055,36.5,3874260.0,-0.008264441966000402,-2.111109227313186,-0.6250005960470162,62.49999337726243,60.19192864391213,-0.8440023873117326,-1.6043605548585447,-4.7179494712322665,-5.644034290732758,27.107807951958137,1.4000015258789062,0.6717651635362927,1.3349998474121065,-0.8695653226212912,3.5395650174455042,0.23271726239541124,2.437282432428802,-1.4754925598486395,34.48274047707368,-27.98867642326818,1.102282585016698,10,-0.1999988555908203,-1.1999988555908203,-5.174999713897705,-5.34999942779541,-1.0999984741210938,1,0.008333312140570648,1.1666640175730276,36.29999923706055,-1.1818150291823735,35.400001525878906,-1.588235030124875,35.70000076293945,0.008333312140570648
3298,2007-10-17,36.599998474121094,36.599998474121094,35.70000076293945,36.29999923706055,3952520.0,0.016666624281141518,5.0,-0.5999984741210938,65.3846022175131,62.91142902467081,-1.263317340292602,-2.0661390626494764,-5.218046086220099,-6.186073112793636,27.52172759114619,0.8999977111816406,0.6408323166321708,1.7799983978271499,-0.5137920606070878,4.0737888562613875,0.6331031686100275,2.9268936270442723,-1.8729613888260772,51.85175242904312,-10.32420551308283,1.1468952292171202,10,-0.7999973297119141,-1.4999980926513672,-5.7249979972839355,-5.949997901916504,-2.000000000000007,2,-0.04098360826601177,-2.111109227313186,36.0,1.1666640175730276,36.29999923706055,-1.1818150291823735,35.400001525878906,-0.04098360826601177
3299,2007-10-18,36.599998474121094,36.79999923706055,36.0,36.5,3472120.0,0.0,2.1999969482421875,0.33332909477003675,61.97181206755562,64.32709904649128,-0.9562859800391195,-1.9370525740874527,-5.135427232123135,-6.13071848482474,27.992349401835604,0.7999992370605469,0.6979316310886929,1.6349985122680692,-0.7263347938527147,3.996331818388853,0.45433185920767727,2.8156651653284612,-1.6825835223910417,69.99988555908203,10.131640433910313,1.180666653060393,10,-0.7999973297119141,-1.4999980926513672,-4.949997901916504,-5.199997901916504,-1.5999984741210938,3,-0.03551910631853561,5.0,36.599998474121094,-2.111109227313186,36.0,1.1666640175730276,36.29999923706055,-0.03551910631853561
3300,2007-10-19,35.5,36.900001525878906,35.400001525878906,36.79999923706055,4385250.0,-0.030054604371059557,-1.000005086275956,-13.000190737773709,53.65852864280464,65.18897517958281,0.3357920313721863,-0.7245609819141876,-3.941321991118649,-4.982796539591554,28.04880977152554,1.5,0.783383351610965,0.4399999618530259,-1.8416428837953305,2.7216428075013823,-0.7008214609711487,1.5808213846772006,-0.4036298538210161,14.999961853027344,-40.10405793268117,1.1408214228241775,10,0.4500007629394531,-0.39999961853027344,-3.549999713897705,-4.09999942779541,0.09999847412109375,4,-0.00845068273409988,2.1999969482421875,36.599998474121094,5.0,36.599998474121094,-2.111109227313186,36.0,-0.00845068273409988
3301,2007-10-22,36.5,36.70000076293945,34.700000762939446,35.09999847412109,2982620.0,0.028169014084507005,1.2222184546263801,-1.0769248826979958,59.34066901445347,64.06110492399138,-0.39188391291361313,-1.5272060199282578,-4.827207250378262,-5.92857158871967,28.500265261711057,2.000000000000007,1.0344856202506207,1.2649999618530288,-0.884442883443711,3.4144428071497686,0.19027853920466242,2.339721384501395,1.4000015258789062,71.99996948242196,18.47891965446145,1.0747214226483681,10,-0.1999988555908203,-1.3999996185302734,-4.549999713897705,-5.09999942779541,-1.2000007629394531,0,-0.03835620618846336,-1.000005086275956,35.5,2.1999969482421875,36.599998474121094,5.0,36.599998474121094,-0.03835620618846336
3302,2007-10-23,36.5,36.900001525878906,36.099998474121094,36.70000076293945,2826220.0,0.0,1.6666666666666667,-0.1428575321115409,60.67417319594704,62.632747099628475,-0.31530420658093306,-1.302582694065329,-4.678501789788111,-5.865812561075547,29.53210077503112,0.8000030517578125,1.2003512458136498,1.0799999237060547,-0.8080228409646537,2.968022688376763,0.1359885413707005,2.024011306041409,1.3360015106201146,81.81811876535637,27.374855161687563,0.9440113823353534,10,-0.1999988555908203,-1.3999996185302734,-4.274999141693115,-4.999999046325684,-1.2999992370605469,1,-0.046575363368204004,1.2222184546263801,36.5,-1.000005086275956,35.5,2.1999969482421875,36.599998474121094,-0.046575363368204004
3303,2007-10-24,36.29999923706055,36.70000076293945,35.5,36.20000076293945,4103900.0,-0.005479472957245268,1.6666638409697792,-0.4999904632932156,63.52941334866394,62.65922138930355,-0.2339685452318534,-0.987835527189624,-4.335501216951982,-5.605175344090867,29.426238675603113,1.2000007629394531,1.40455304918585,0.7749992370605483,-1.0601828321168583,2.610181306237955,-0.14259179752815498,1.6925902716492516,1.4732822586059555,72.72717814803457,13.958107377151173,0.9175910345887044,10,-0.34999847412109375,-1.1999988555908203,-3.774998188018799,-4.7999982833862305,2.0,2,-0.038567430870695696,1.6666666666666667,36.5,1.2222184546263801,36.5,-1.000005086275956,35.5,-0.038567430870695696
3304,2007-10-25,35.900001525878906,36.70000076293945,35.599998474121094,36.099998474121094,2661730.0,-0.011019220925306827,-1.7499952316466079,-2.0,58.33334847103189,61.83076332581204,0.22057900833981847,-0.4784797967962078,-3.7877557491057985,-5.138267978422213,29.029777896377144,1.1000022888183594,1.33782839147959,0.290001487731935,-1.4413196302764817,2.0213226057403517,-0.5756590712722769,1.155662046736147,1.811814355133052,54.54547030866107,-5.112535276677946,0.8656605590042091,10,0.049999237060546875,-0.8000011444091797,-3.375000476837158,-4.40000057220459,1.5999984741210938,3,-0.03621178263239622,1.6666638409697792,36.29999923706055,1.6666666666666667,36.5,1.2222184546263801,36.5,-0.03621178263239622
3305,2007-10-26,35.79999923706055,36.29999923706055,35.5,36.20000076293945,2410450.0,-0.0027855789573232315,1.6666709052299633,2.0000381475547417,57.64705776755738,60.33773312253217,0.42833154320450006,-0.32421762356919004,-3.483317071300192,-4.968064852048826,28.749985328778443,0.7999992370605469,1.1228097750331614,0.14499931335448935,-1.5551243898260338,1.8451230165350125,-0.7050625382357723,0.9950611649447509,1.8515803415899583,49.9999133023651,-10.026112772978152,0.8500618515902616,10,0.15000152587890625,-0.6999988555908203,-3.274998188018799,-4.2999982833862305,0.6000022888183594,4,-0.02234634788015244,-1.7499952316466079,35.900001525878906,1.6666638409697792,36.29999923706055,1.6666666666666667,36.5,-0.02234634788015244
3306,2007-10-29,36.099998474121094,36.29999923706055,35.599998474121094,35.79999923706055,2348230.0,0.008379867135583252,1.0,-0.7499952316466078,51.99999593098751,59.17106673961273,0.10837554982786202,-0.5583326097811465,-3.6001929832430477,-5.189019194005162,28.306394833415595,0.7000007629394531,1.0658115877995016,0.38499870300292827,-1.2874089137933993,2.057406319799256,-0.45120510539523906,1.2212025114010956,1.4925495282151928,42.856987155383344,-13.944318719947518,0.8362038083981651,10,-0.29999732971191406,-0.9999980926513672,-3.4499974250793457,-4.599997520446777,0.20000076293945312,0,-0.01385041609789639,1.6666709052299633,35.79999923706055,-1.7499952316466079,35.900001525878906,1.6666638409697792,36.29999923706055,-0.01385041609789639
3307,2007-10-30,32.900001525878906,36.599998474121094,32.59999847412109,36.5,10369880.0,-0.08864257849030555,1.1052656939846204,-12.000025431379779,29.166646798432794,55.14684947082603,3.1540788260747377,2.626694916767974,-0.24725754332568783,-1.9213958440187398,27.799372907632247,4.000000000000007,0.9318497030824773,-2.719998359680176,-4.781780366262289,-0.6582163530980623,-3.750889362971236,-1.6891073563891155,4.634695531669443,7.317143519065727,-42.91473538374507,1.0308910032910574,10,1.8499984741210938,2.1999988555908203,0.07499885559082031,-1.4000005722045898,3.1999969482421875,1,0.07294825531524118,1.0,36.099998474121094,1.6666709052299633,35.79999923706055,-1.7499952316466079,35.900001525878906,0.07294825531524118
3308,2007-10-31,33.59999847412109,34.400001525878906,32.59999847412109,33.799999237060554,7044450.0,0.021276501999295316,1.5714231218818475,0.05555579103079916,38.46150944013154,52.534593623334466,2.21691155827434,1.947804155022915,-0.7765811664773068,-2.5553962392222225,27.45805422162902,1.8000030517578196,0.6660310186915481,-1.9700014114379982,-4.179168521723234,0.2391656988472377,-3.074584966580616,-0.8654178562953803,3.737310640090172,24.390230286632427,-25.091010557304006,1.104583555142619,10,1.1500015258789134,1.6500015258789134,-0.6749978065490652,-2.0999975204467702,2.500000000000007,2,0.04761911790117179,1.1052656939846204,32.900001525878906,1.0,36.099998474121094,1.6666709052299633,35.79999923706055,0.04761911790117179
3309,2007-11-01,31.20000076293945,33.400001525878906,31.20000076293945,33.299999237060554,6232080.0,-0.07142850655276456,-1.095240344267592,10.499952316465386,31.24997232637908,50.04475403262051,4.213455422624232,4.350320640633459,1.769720600944087,-0.0994944230978625,27.77463661751453,2.399997711181637,0.45041819011157,-4.2299991607666065,-7.11086104496589,-1.3491372765673226,-5.670430102866252,-2.789568218666961,5.9478159256682055,0.0,-48.52924467340196,1.440430942099642,11,2.85000038146973,3.35000038146973,1.724999904632572,0.30000019073486683,4.599998474121097,3,0.2275640480930612,1.5714231218818475,33.59999847412109,1.1052656939846204,32.900001525878906,1.0,36.099998474121094,0.2275640480930612
3310,2007-11-02,32.799999237060554,33.299999237060554,31.20000076293945,32.09999847412109,5969130.0,0.05128200112166814,1.4705853313736188,-0.3333339388412809,35.29410067606774,47.37291310613321,2.447573278816712,2.7578274886871625,0.3376347778280646,-1.6353140506521875,28.29974395354555,2.0999984741211044,0.16829121021672933,-2.5450006484985295,-5.634183415720017,0.5441821187229579,-4.089592032109273,-1.0004092648877858,3.9909484960070074,29.629613931280495,-16.852253876126127,1.5445913836107426,11,1.2500019073486257,1.7500019073486257,0.1250014305114675,-1.2999982833862376,2.200000762939446,4,0.14329270952021655,-1.095240344267592,31.20000076293945,1.5714231218818475,33.59999847412109,1.1052656939846204,32.900001525878906,0.14329270952021655
3311,2007-11-05,33.5,33.900001525878906,32.200000762939446,32.299999237060554,4945470.0,0.021341487171393503,-1.4285764888923864,1.7142849357768717,39.83738828818547,45.05771478304859,1.4273738740446618,2.086019273224636,-0.20542377683885604,-2.263220498484767,28.7612489009909,1.7000007629394602,-0.07786981045686758,-1.7949998855590792,-4.972867031113907,1.3828672599957486,-3.383933458336493,-0.20606631278166532,2.9554909148598725,42.592596517179956,-5.183719293098072,1.5889335727774152,11,0.4500007629394531,1.0500011444091797,-0.6999993324279785,-1.9999990463256836,-0.5999984741210938,0,0.08656720972772858,1.4705853313736188,32.799999237060554,-1.095240344267592,31.20000076293945,1.5714231218818475,33.59999847412109,0.08656720972772858
3312,2007-11-06,35.09999847412109,35.400001525878906,33.09999847412109,33.59999847412109,9614770.0,0.04776114848122637,1.1904727304433675,1.2499992052719158,44.36089707994692,42.927879642080036,-0.4381783599857414,0.4541754276023866,-1.6105331517227484,-3.8082329937104973,27.778719556717167,2.3000030517578196,-0.14947309228012529,-0.16000137329102415,-3.329859056542503,3.0098563099604547,-1.7449302149167636,1.4249274683347153,1.040163031623564,92.85707149377144,43.712736085063895,1.5849288416257403,11,-1.1499977111816335,-0.549997329711907,-2.2749977111816335,-3.5999975204467702,-1.0,1,0.034188057410435846,-1.4285764888923864,33.5,1.4705853313736188,32.799999237060554,-1.095240344267592,31.20000076293945,0.034188057410435846
3313,2007-11-07,35.0,36.900001525878906,34.700000762939446,34.799999237060554,7657840.0,-0.0028489595005199986,-10.000066757583783,0.1333338419596307,44.029850321374326,41.338602069895856,-0.6056700899237555,0.42639358625364565,-1.3127893783266984,-3.6500783564984403,26.50346808246692,2.2000007629394602,-0.3791730409884764,-0.16499977111816122,-3.240385355935601,2.9103858136992784,-1.702692563526881,1.3726930212905586,-3.7999992370605504,66.66664435849853,19.327590628025703,1.5376927924087214,11,-0.9499988555908203,-0.4499988555908203,-2.1499996185302734,-3.4999990463256836,-1.9000015258789134,2,0.031428527832031206,1.1904727304433675,35.09999847412109,-1.4285764888923864,33.5,1.4705853313736188,32.799999237060554,0.031428527832031206
3314,2007-11-08,34.5,35.599998474121094,34.0,35.400001525878906,6446120.0,-0.014285714285714235,1.4615447817692042,-4.499990463293376,46.09374627470615,40.05490079291239,-0.3633554181518619,0.8768390244631306,-0.6328960035844915,-3.0926425351982587,24.63884211745985,1.5999984741210938,-0.6550913211176663,-0.6049997329711942,-3.683259046129706,2.4732595801873174,-2.14412938955045,0.9341299236080616,-3.1859992218017616,57.89471570805125,6.197922513748054,1.5391296565792574,11,-0.4499988555908203,0.05000114440917969,-1.6499996185302734,-2.9999990463256836,-3.0,3,0.04637676736582885,-10.000066757583783,35.0,1.1904727304433675,35.09999847412109,-1.4285764888923864,33.5,0.04637676736582885
3315,2007-11-09,34.700000762939446,35.79999923706055,34.200000762939446,34.400001525878906,5003120.0,0.005797123563462181,-3.5714192293229283,-0.3333319204848817,42.49999602635318,38.99934524795302,-0.8222706442445613,0.6553049027999336,-0.6727607275255494,-3.2270745289581377,23.115793993980773,1.5999984741211009,-0.9600052505435741,-0.36999893188477273,-3.4500529283347774,2.710055064565232,-1.910025930109775,1.1700280663402296,-3.274279969787596,53.191480727259666,3.8950684632852486,1.5400269982250014,11,-0.6499996185302663,-0.14999961853026633,-1.8000001907348562,-3.1999998092651296,-2.5,4,0.03170024351399814,1.4615447817692042,34.5,-10.000066757583783,35.0,1.1904727304433675,35.09999847412109,0.03170024351399814
3316,2007-11-12,34.09999847412109,35.5,34.09999847412109,35.5,4659020.0,-0.017291131862428588,1.0000000000000102,-4.666683620919987,40.476177501020224,40.25595977046274,-0.5987702832049351,1.1405125639459115,0.06758821895014222,-2.562730066940894,21.586061579919914,1.4000015258789134,-1.2168878460759487,-0.8600011825561609,-3.9121094539471812,2.1921070888348595,-2.386055318251671,0.6660529531393493,-2.564792066314695,26.315768339644265,-18.087495968559658,1.5260541356955104,11,-0.04999732971190696,0.45000267028809304,-1.1749978065490652,-2.5999975204467702,-1.5999984741210866,0,0.026393007805027846,-3.5714192293229283,34.700000762939446,1.4615447817692042,34.5,-10.000066757583783,35.0,0.026393007805027846
3317,2007-11-13,36.29999923706055,36.5,34.09999847412109,35.0,6666500.0,0.06451615429276547,1.823529939750258,-0.9285698715538288,50.0,41.53801427711478,-2.5320324461033508,-1.0918398313675652,-1.9765031973441367,-4.712086710129846,19.861856270992668,2.4000015258789134,-1.4256948935524463,1.3249996185302706,-1.7514809907168072,4.401480227777352,-0.21324068609327185,2.863239923153813,-4.657496926892705,79.3102767890263,36.8998232770933,1.5382403046235402,11,-2.249998092651367,-1.7499980926513672,-2.8749990463256836,-4.7999982833862305,-3.8999977111816406,1,-0.09366385076147354,1.0000000000000102,34.09999847412109,-3.5714192293229283,34.700000762939446,1.4615447817692042,34.5,-0.09366385076147354
3318,2007-11-14,35.09999847412109,36.5,34.900001525878906,36.29999923706055,4940420.0,-0.03305787295208307,-1.0000047683874982,-0.9230780516862493,47.40258646485421,43.3327491813898,-1.2257849378752752,-0.010516366017753853,-0.673231961315004,-3.4790826100618446,18.149965753452346,1.5999984741210938,-1.6422092452312071,0.1999988555908132,-2.7813461214932573,3.1813438326748837,-1.2906736329512256,1.690671344132852,-3.3523461796390244,43.999938964843466,2.9954142758927134,1.4906724885420357,11,-1.049997329711907,-0.549997329711907,-1.224999427795403,-3.39999866485595,-3.299999237060536,2,-0.02849002972855652,1.823529939750258,36.29999923706055,1.0000000000000102,34.09999847412109,-3.5714192293229283,34.700000762939446,-0.02849002972855652
3319,2007-11-15,35.29999923706055,35.79999923706055,35.0,35.09999847412109,3616680.0,0.005698027681879214,-3.000019073595468,-0.16666719648539943,48.38709598029154,44.78752643741467,-0.8750616027611358,-0.32981312842498056,-0.788075519258129,-3.620631261712642,16.247191020230584,0.7999992370605469,-1.3477992610053704,0.46499958038329936,-2.415259493447337,3.3452586542139358,-0.9751299565320224,1.905129117298621,-3.4492999579505472,50.00000000000014,9.714734002655831,1.4401295369153189,11,-0.7499980926513672,-0.7499980926513672,-0.8500003814697266,-3.1999998092651367,-3.099998474121101,3,-0.062322969135640616,-1.0000047683874982,35.09999847412109,1.823529939750258,36.29999923706055,1.0000000000000102,34.09999847412109,-0.062322969135640616
3320,2007-11-16,35.20000076293945,35.599998474121094,34.400001525878906,35.5,3012180.0,-0.002832818024996131,3.800024414248766,-1.4999904632931622,47.05882939592366,45.589908782718915,-0.44569016924845073,-0.2671385501992205,-0.5862071749926798,-3.468555629025971,14.721449461435975,1.1999969482421875,-1.2092688323633354,0.3800010681152344,-2.4887778378109786,3.2487799740414474,-1.0543883848478686,1.8143905210783373,-3.2483154388940747,45.83339956067447,5.630813287705834,1.4343894529631058,11,-0.20000076293945312,-1.0,-0.024999618530273438,-2.6999998092651367,-2.900001525878899,4,-0.10511365575977549,-3.000019073595468,35.29999923706055,-1.0000047683874982,35.09999847412109,1.823529939750258,36.29999923706055,-0.10511365575977549
3321,2007-11-19,35.09999847412109,35.5,34.59999847412109,34.700000762939446,3221790.0,-0.0028409740525816574,-1.9999936421955007,-1.3333290947700367,59.01638319081368,47.21829612837077,-0.10600813942257759,-0.2923895914483765,-0.3833967153184119,-3.3245125668348408,13.816454554716165,0.9000015258789134,-0.7366072314956114,0.3499988555908118,-2.4125319074694644,3.112529618651088,-1.0312665259393228,1.7312642371209463,-3.0493468260390344,41.66664017573015,-2.5843754702387116,1.3812653815301377,11,0.3500022888183665,-0.8999977111816335,0.07500267028809304,-2.5999975204467702,-3.699998855590813,0,-0.0826210210043109,3.800024414248766,35.20000076293945,-3.000019073595468,35.29999923706055,-1.0000047683874982,35.09999847412109,-0.0826210210043109
3322,2007-11-20,34.799999237060554,35.900001525878906,34.0,35.09999847412109,4763570.0,-0.00854698718239888,-1.000004015475643,-0.750002384199398,55.08474932426519,48.44661823980309,0.16423171079064502,-0.13310462491457287,-0.030312463134130496,-2.9817699267002276,12.606593699957125,1.9000015258789062,-0.3998201286271694,0.13499965667725178,-2.5026023454239024,2.772601658778406,-1.1838013443733217,1.4538006577278253,-2.652360591422564,31.99996948242216,-14.153445165306316,1.3188010010505762,11,0.450000762939446,-0.5999984741211009,0.3750019073486257,-2.2999982833862376,-4.199998855590824,1,-0.06609193354841081,-1.9999936421955007,35.09999847412109,3.800024414248766,35.20000076293945,-3.000019073595468,35.29999923706055,-0.06609193354841081
3323,2007-11-21,34.900001525878906,35.400001525878906,34.5,34.700000762939446,2560440.0,0.0028736290520332552,-1.9999936421954772,-0.6666709052300185,69.47368040639765,51.04438869887992,0.0542588132660029,-0.3619250631511761,-0.11043499047588057,-3.039610055051739,11.91615592001615,0.9000015258789062,-0.15175291342960406,0.3050018310546889,-2.2218846610768423,2.83188832318622,-0.9584414150110732,1.568445077120451,-2.657315622636098,47.36846332071138,-4.432074540637714,1.263443246065764,11,0.34999847412109375,-0.8500003814697266,0.39999961853027344,-2.40000057220459,-4.600002288818356,2,-0.07163323469044003,-1.000004015475643,34.799999237060554,-1.9999936421955007,35.09999847412109,3.800024414248766,35.20000076293945,-0.07163323469044003
3324,2007-11-23,34.59999847412109,35.20000076293945,34.5,35.09999847412109,1157690.0,-0.008596075605766473,-1.000010899182602,-2.499990463293127,60.97559387099724,53.09723290384037,0.41341318005447647,-0.1731880627418647,0.19670028696868513,-2.690777732996107,11.188406024514839,0.7000007629394531,-0.08236534180942812,0.06999893188476136,-2.3812942905663235,2.521292154335846,-1.155647679340781,1.2956455431103038,-2.264166258425554,31.578841698221176,-22.074981645356765,1.2256466112255409,11,0.6500015258789134,-0.549997329711907,0.8500022888183665,-2.0999975204467702,-4.099998474121087,4,-0.08092483700988551,-1.9999936421954772,34.900001525878906,-1.000004015475643,34.799999237060554,-1.9999936421955007,35.09999847412109,-0.08092483700988551
3325,2007-11-26,35.0,35.5,34.59999847412109,34.700000762939446,4222110.0,0.011560738251999991,-2.599978637858219,-0.599998474121108,59.493659883917445,55.21028650194006,0.06754481927050193,-0.6705773755520283,-0.21394047886654732,-3.0582888654706295,10.577754192405425,0.9000015258789134,0.012618757815864967,0.5100004196167021,-1.879361264050658,2.899362103284062,-0.684680422216978,1.7046812614503821,-2.572884398100797,52.631536679288615,-2.321429556491225,1.1946808418336796,11,0.25,-0.9499988555908203,0.4500007629394531,-2.4999990463256836,-3.5,0,-0.0799999782017301,-1.000010899182602,34.59999847412109,-1.9999936421954772,34.900001525878906,-1.000004015475643,34.799999237060554,-0.0799999782017301
3326,2007-11-27,35.599998474121094,35.900001525878906,35.09999847412109,35.09999847412109,3145850.0,0.01714281354631697,-2.2000122070311874,1.6666709052299475,53.62318359837156,55.612862457314684,-0.3322412442881415,-1.3807468303071602,-0.7984826898875923,-3.6171880030050616,10.052170857329976,0.9000015258789062,0.12894492652938538,1.1349988937377944,-1.19311238364007,3.463110171115659,-0.02905674495114141,2.29905453242673,-3.083425153742297,84.21037837751017,32.6453724457636,1.1640556386889327,11,-0.34999847412109375,-1.549997329711914,-0.0749979019165039,-3.0999975204467773,-4.399997711181644,1,-0.09269661175573995,-2.599978637858219,35.0,-1.000010899182602,34.59999847412109,-1.9999936421954772,34.900001525878906,-0.09269661175573995
3327,2007-11-28,35.29999923706055,36.0,34.299999237060554,35.900001525878906,6275910.0,-0.008426945222445026,3.250005960470144,-1.2000045776367017,52.112667732273096,56.13620482036123,-0.21122163671047645,-0.939916808149249,-0.4990897500404117,-3.2678363663793277,9.47869670503993,1.700000762939446,0.2819185484477984,0.7149997711181655,-1.5189719638333372,2.948971506069668,-0.4019860963575894,1.8319856385939204,-2.6957573525717464,58.82350301248734,8.790001057705538,1.1169858674757527,11,-0.2999992370605469,-1.2499980926513672,0.40000152587890625,-2.7999982833862305,-5.899999618530273,2,-0.11048157798359848,-2.2000122070311874,35.599998474121094,-2.599978637858219,35.0,-1.000010899182602,34.59999847412109,-0.11048157798359848
3328,2007-11-29,35.20000076293945,35.5,34.59999847412109,35.0,3110410.0,-0.002832818024996131,1.2500059604701796,-0.3333333333333333,55.22387974722821,56.895847461131964,-0.1067745462180838,-0.7524844291547055,-0.3525151830253108,-3.1201626645971388,8.874231296965847,0.9000015258789134,0.5278774640358463,0.5350011825561509,-1.6647830369994736,2.7347854021117755,-0.5648909272216613,1.6348932923339632,-2.5098436856228474,52.94124246878101,3.740938169902236,1.0998921097778112,11,-0.20000076293945312,-1.1499996185302734,0.5,-2.6999998092651367,-5.400001525878903,3,-0.13068182618657387,3.250005960470144,35.29999923706055,-2.2000122070311874,35.599998474121094,-2.599978637858219,35.0,-0.13068182618657387
3329,2007-11-30,38.29999923706055,39.20000076293945,36.20000076293945,36.400001525878906,10836170.0,0.08806813656052381,-1.608696517511954,9.499952316466079,68.7499801317977,59.305975320673525,-3.058058262898598,-3.4712697357733333,-3.375402621815226,-6.157168974305016,8.150433262789491,4.0,0.5441093219778423,3.2799997329711914,1.1439927749494672,5.416006690992916,2.2119962539603293,4.3480032119820535,-5.525645270772692,81.63262764050924,31.57657937405108,1.0680034790108617,11,-1.6999988555908203,-3.0999984741210938,-2.774998664855957,-5.7999982833862305,-9.799999237060547,4,-0.20887728875615463,1.2500059604701796,35.20000076293945,3.250005960470144,35.29999923706055,-2.2000122070311874,35.599998474121094,-0.20887728875615463
3330,2007-12-03,37.5,39.400001525878906,37.29999923706055,38.5,6929330.0,-0.020887708955524942,-2.0,-0.5263164234961542,67.34694115870226,60.231592872661146,-2.1204858220945013,-2.4254588730673987,-2.5027746820515446,-5.298190020472994,7.421794558639086,2.1000022888183594,0.6868745662268907,2.2450004577636733,0.10321084167976124,4.386790073847585,1.1741056497217173,3.3158952658056293,-4.468620161846083,62.74508483957704,9.28593005703383,1.070894808041956,12,-0.7999992370605469,-2.1999988555908203,-1.9749994277954102,-4.999999046325684,-8.600000381469727,0,-0.18666666666666665,-1.608696517511954,38.29999923706055,1.2500059604701796,35.20000076293945,3.250005960470144,35.29999923706055,-0.18666666666666665
3331,2007-12-04,36.400001525878906,37.79999923706055,34.200000762939446,35.70000076293945,6750910.0,-0.029333292643229147,1.0571442273213316,-0.7000007629394531,50.57472574740655,59.730479141899075,-0.9126657836660002,-1.1563463983595668,-1.3220894336179043,-4.157783230562295,6.408369647566023,3.599998474121101,0.7791297249617628,1.0000019073486328,-1.0313317906373243,3.03133560533459,-0.01566494164434573,2.0156687563416114,-2.9865043864614904,42.307700772256084,-7.5558859142497425,1.0156668489929779,12,0.39999961853027344,-1.1000003814697266,-0.8750009536743164,-3.90000057220459,-7.100002288818356,1,-0.13461542089209,-2.0,37.5,-1.608696517511954,38.29999923706055,1.2500059604701796,35.20000076293945,-0.13461542089209
3332,2007-12-05,36.29999923706055,36.70000076293945,34.700000762939446,36.20000076293945,6001340.0,-0.002747315511711257,3.4444369092527602,0.14285480733075023,57.89473948386161,58.44393015050618,-0.6453810837339518,-1.0138122355046022,-1.1344512105078195,-4.027124166051983,6.530892965959552,2.000000000000007,0.909116995772699,0.8399995803832994,-1.2246401791913328,2.9046393399579316,-0.19232029940401674,1.8723194601706155,-2.527311834455439,40.384580115600066,-9.798511230987089,1.0323198797873177,12,0.5000019073486328,-0.9999980926513672,-0.8499984741210938,-3.7999982833862305,-7.799999237060547,2,-0.14049582868625088,1.0571442273213316,36.400001525878906,-2.0,37.5,-1.608696517511954,38.29999923706055,-0.14049582868625088
3333,2007-12-06,36.099998474121094,36.599998474121094,35.400001525878906,35.900001525878906,4647300.0,-0.005509663006693977,1.0,2.0,55.26315129034606,57.80921430821161,-0.2874928413864879,-0.7664745200455911,-0.8924648152237182,-3.795721697950164,6.237224090405051,1.1999969482421875,0.8556994954533153,0.5849988937377901,-1.4866392234057955,2.6566370108813757,-0.4508201648340062,1.6208179523095865,-1.989672224119559,36.538412161840064,-13.10323467794597,1.0358190585717932,12,0.7000026702880859,-0.7999973297119141,-1.1749982833862305,-3.3999977111816406,-7.69999885559082,3,-0.1855955440107243,3.4444369092527602,36.29999923706055,1.0571442273213316,36.400001525878906,-2.0,37.5,-0.1855955440107243
3334,2007-12-07,36.099998474121094,36.599998474121094,36.0,36.5,2404340.0,0.0,1.0,-2.0000381475547417,55.99998168946244,57.42102784216105,-0.05849286414748889,-0.6750719368808049,-0.8496135300923555,-3.77517821276259,6.403871170575782,0.5999984741210938,0.8920389529076473,0.5049989700317354,-1.524753471266763,2.534751411330234,-0.5098772506175138,1.5198751906809846,-1.6722917075669201,36.538412161840064,-13.023771978491588,1.014876220649251,12,0.7000026702880859,-0.7999973297119141,-1.0999984741210938,-3.3499975204467773,-8.599998474121094,4,-0.174515221699436,1.0,36.099998474121094,3.4444369092527602,36.29999923706055,1.0571442273213316,36.400001525878906,-0.174515221699436
3335,2007-12-10,35.79999923706055,36.5,35.70000076293945,36.29999923706055,1873700.0,-0.008310228524679997,-1.2857220708446866,1.2499952316466079,54.54545904922896,57.52350289225632,0.4100403063485203,-0.30402575884836125,-0.531932093938714,-3.4481878051075654,6.420126248458996,0.7999992370605469,0.7638407700823251,0.14999980926513956,-1.8367989082305272,2.1367985267608063,-0.8433995494826902,1.1433991680129694,-1.073954784946892,44.44442089692059,-5.863830295013919,0.9933993587478319,12,1.0000019073486328,-0.4999980926513672,-1.4999980926513672,-3.0499982833862305,-8.899999618530273,0,-0.20391059755955265,1.0,36.099998474121094,1.0,36.099998474121094,3.4444369092527602,36.29999923706055,-0.20391059755955265
3336,2007-12-11,35.0,36.0,34.799999237060554,35.900001525878906,2210780.0,-0.02234634788015244,1.181822595523607,1.8000030517578125,51.2195167337262,57.42426389241777,1.247128183719468,0.5974900971771433,0.2768178498259033,-2.6143983484612363,6.714400908043508,1.200000762939446,0.7604393430637515,-0.6949995040893526,-2.571698711441684,1.1816997032629786,-1.6333491077655182,0.24335009958681297,4.400001525878906,14.999961853027646,-36.069948446350566,0.9383496036761644,12,1.8000011444091797,0.8000011444091797,-0.6999988555908203,-2.2499990463256836,-6.70000076293945,1,-0.1742857251848493,-1.2857220708446866,35.79999923706055,1.0,36.099998474121094,1.0,36.099998474121094,-0.1742857251848493
3337,2007-12-12,32.900001525878906,35.599998474121094,27.60000038146973,35.5,5602290.0,-0.05999995640345979,4.714293694022629,2.8888822955961513,40.196075498117345,55.75450786473879,3.3200208774445557,2.561013511782761,2.364569151419218,-0.5068483957559806,7.394754273180208,7.999998092651364,0.6971071795851458,-2.624998092651367,-4.853875052971553,-0.3961211323311815,-3.7394365728114565,-1.510559612491278,6.407999954223634,58.88891408473418,7.047141851035235,1.1144384801600924,12,0.5999994277954102,0.5999994277954102,1.3499994277954102,-0.15000057220458984,-6.400001525878906,2,-0.1094225568952214,1.181822595523607,35.0,-1.2857220708446866,35.79999923706055,1.0,36.099998474121094,-0.1094225568952214
3338,2007-12-13,34.09999847412109,34.900001525878906,33.09999847412109,33.200000762939446,3123960.0,0.03647406968350042,-2.272726011672962,-0.34615316898825366,47.74774589008989,53.4209262823268,2.1764571293922472,1.351552624001208,1.1724641986790871,-1.6778688802944899,8.11187477957041,2.0,0.6768902736294606,-1.3750011444091896,-3.6873247278472334,0.9373224390288541,-2.5311629361282115,-0.21883935269016774,4.739682962036142,72.2222163353424,17.081304568795844,1.1561617917190214,12,-0.5999975204467702,-0.5999975204467702,0.15000247955322976,-1.299997329711907,-5.699998855590813,3,-0.16422283650162028,4.714293694022629,32.900001525878906,1.181822595523607,35.0,-1.2857220708446866,35.79999923706055,-0.16422283650162028
3339,2007-12-14,33.09999847412109,34.900001525878906,33.0,34.700000762939446,3544120.0,-0.029325514508715123,-1.111113701338764,-1.7777848420499387,41.8803279468889,50.59130259212532,2.638760269617606,2.2960004616804,2.188241526131314,-0.6496230301344568,8.877344678553417,1.9000015258789062,0.6648343438646265,-2.2650011062622113,-4.809985722845731,0.2799835103213084,-3.537493414553971,-0.9925087979704514,5.290095719848644,61.797734026865236,6.0775289818520335,1.2724923082917585,12,-0.3999986648559499,0.40000247955322976,1.200002670288093,-0.24999809265136008,-3.5999984741210866,4,-0.14199392967541857,-2.272726011672962,34.09999847412109,4.714293694022629,32.900001525878906,1.181822595523607,35.0,-0.14199392967541857
3340,2007-12-17,31.5,33.5,31.5,33.5,2730550.0,-0.048338324709350955,1.0,1.2499982118632147,33.85826014815454,48.73391752554177,3.685750251009516,3.7993881225550084,3.7696315394094384,0.9983449940421139,10.306471642459304,2.0,0.5914077920967031,-3.679999542236331,-6.757660776043949,-0.6023383084287133,-5.21883015914014,-2.141168925332522,6.458490441469728,46.428568995728654,-5.452862723266762,1.5388306169038097,12,0.6500005722045898,2.0000009536743164,2.8000011444091797,1.3500003814697266,-2.6000003814697266,0,-0.12698412698412698,-1.111113701338764,33.09999847412109,-2.272726011672962,34.09999847412109,4.714293694022629,32.900001525878906,-0.12698412698412698
3341,2007-12-18,32.200000762939446,32.700000762939446,31.70000076293945,32.09999847412109,3190630.0,0.02222224644252213,-1.2222278736399605,-0.05000114440917969,38.167936486119686,46.54205052579267,2.6008314227044167,3.0261388929274418,3.058772719499224,0.35406468971862637,11.812830403316111,1.200000762939446,0.09548114359817816,-2.8349988937377972,-6.189351506792562,0.5193537193169675,-4.512175200265176,-1.1578225872104184,5.344150076130283,57.50001847744418,6.2283396139755,1.6771763065273817,12,-0.10000133514403586,1.3000001907348704,2.1000003814697337,0.7500000000000071,-1.4000015258788956,1,-0.16459630493267574,1.0,31.5,-1.111113701338764,33.09999847412109,-2.272726011672962,34.09999847412109,-0.16459630493267574
3342,2007-12-19,32.5,33.299999237060554,32.09999847412109,32.299999237060554,3489140.0,0.00931674627181489,-2.999987284390907,1.9999618539003676,39.849614787037936,44.82943535875843,1.9054997755791447,2.6825292722955396,2.7092683003667872,0.0993223400524812,13.628321128593296,1.2000007629394673,-0.3649987348338044,-2.41999969482422,-5.960799043706665,1.1207996540582243,-4.190399369265442,-0.6496000203829979,4.646384820765732,29.41175150624376,-20.75445172137394,1.770399674441223,12,-0.40000057220458984,1.0000009536743164,1.8000011444091797,0.5000009536743164,-1.5,2,-0.12923079270582927,-1.2222278736399605,32.200000762939446,1.0,31.5,-1.111113701338764,33.09999847412109,-0.12923079270582927
3343,2007-12-20,32.400001525878906,33.0,30.399999618530273,32.700000762939446,4200300.0,-0.003076876126802852,4.777793319176532,-1.4999904632932333,21.359211075519553,40.98046084609811,1.592977929376893,2.7253615888263596,2.722117124801514,0.23806881878070385,15.702400562971135,2.6000003814697266,-0.5749115847832371,-2.394998168945314,-6.110951711873355,1.320955373982727,-4.252974940409331,-0.537021397481297,4.364527917314987,44.44446799194845,-1.6695069093329877,1.8579767714640196,12,-0.35000133514404297,1.0999994277954102,1.8999996185302734,1.1999988555908203,-1.8000011444091761,3,-0.1820988039511785,-2.999987284390907,32.5,-1.2222278736399605,32.200000762939446,1.0,31.5,-0.1820988039511785
3344,2007-12-21,31.79999923706055,32.299999237060554,31.5,32.0,3774470.0,-0.01851858828892694,-1.0000000000000178,0.6666709052299672,21.782159520148568,37.34009423175585,1.6973778559444206,3.2726288326987962,3.264886377843329,0.8785136684527224,17.88856582721686,0.9000015258789062,-0.8888963303367206,-2.855000495910641,-6.80546958097543,1.095468589154148,-4.830235038443032,-0.87976595337825,4.597949043664375,45.16127245979659,1.1034736198910622,1.9752345425323945,12,9.536743128535363e-07,1.700001716613766,2.5000019073486293,1.8000011444091761,0.20000076293944957,4,-0.10691822956296892,4.777793319176532,32.400001525878906,-2.999987284390907,32.5,-1.2222278736399605,32.200000762939446,-0.10691822956296892
3345,2007-12-24,32.200000762939446,32.200000762939446,31.79999923706055,31.79999923706055,1537370.0,0.012578664637599157,1.0000000000000178,-1.9999999999999822,27.659564970194523,34.72232181358566,0.8191569717533156,2.795425815019847,2.8207911993850274,0.520094552688974,20.03346618878462,0.4000015258788956,-1.185231910419951,-2.3149990081787166,-6.409808905044457,1.7798108886870239,-4.362403956611587,-0.2675940597458464,3.8460296018152746,62.06901314426424,17.0549587840976,2.0474049484328702,12,-0.6000013351440359,1.3000001907348704,2.3500003814697337,1.750000000000007,0.8999977111816406,0,-0.08385095338404491,-1.0000000000000178,31.79999923706055,4.777793319176532,32.400001525878906,-2.999987284390907,32.5,-0.08385095338404491
3346,2007-12-26,32.299999237060554,32.400001525878906,31.70000076293945,32.0,2408440.0,0.0031055426009864995,1.7999816895928364,0.7499952316466455,28.72339044020012,33.44757902937263,0.33065863808028695,2.5671422598425337,2.6479378928907593,0.47705255553115933,21.900229057781466,0.7000007629394567,-1.5179532369621072,-2.0500005722045813,-6.225870575893289,2.12586943148413,-4.137935574048939,0.03793442963977611,3.4081899283627664,65.51723684340345,19.094810230210904,2.087935001844355,12,0.35000133514403586,1.2000017166137624,2.3000011444091726,2.2500019073486257,0.40000152587889204,2,-0.10526314857088814,1.0000000000000178,32.200000762939446,-1.0000000000000178,31.79999923706055,4.777793319176532,32.400001525878906,-0.10526314857088814
3347,2007-12-27,31.399999618530273,32.299999237060554,31.20000076293945,31.899999618530273,2144350.0,-0.02786376593772899,-1.4444472701533133,-1.6666709052299238,26.732662235697447,31.11256973444014,1.1124978664887237,3.3307521986874917,3.4727938477622047,1.4277567095888628,24.299474317122538,1.0999984741211044,-1.87307664601974,-2.755000209808351,-7.104700289678526,1.5946998700618202,-4.929850249743438,-0.5801501698732636,3.9838619955349017,38.461532818495996,-8.830651831146739,2.174850039935086,12,1.2500009536743164,2.100001335144043,3.4250011444091797,3.1500015258789062,-0.19999885559082387,3,-0.019108292635635626,1.7999816895928364,32.299999237060554,1.0000000000000178,32.200000762939446,-1.0000000000000178,31.79999923706055,-0.019108292635635626
3348,2007-12-28,30.60000038146973,31.5,30.399999618530273,31.5,2081900.0,-0.025477683018455655,1.4444463282463618,1.7999992370605398,24.77063240902683,29.211492452455467,1.5240852904124473,3.972113501728881,4.167461357102592,2.2583561393773515,26.908327009883614,1.1000003814697266,-2.192039848418972,-3.324999427795408,-7.921507831867576,1.2715089762767633,-5.623253629831492,-1.0267452257593241,4.4725067832916245,10.000028610202385,-37.05574367803634,2.298254202036085,12,1.3499994277954066,2.9000005722045863,4.1249999999999964,3.9500007629394496,0.6999988555908203,4,0.013071882795547163,-1.4444472701533133,31.399999618530273,1.7999816895928364,32.299999237060554,1.0000000000000178,32.200000762939446,0.013071882795547163
3349,2007-12-31,30.29999923706055,30.70000076293945,29.70000076293945,30.29999923706055,2614070.0,-0.009803958845400862,1.49999046329326,-0.0,24.770628074507727,28.2017555553836,1.5479178869127743,3.838865303541052,4.356473022234109,2.577943348370919,27.578685703538152,1.0,-2.2470867641070527,-3.225000572204589,-7.605759562478919,1.1557584180697411,-5.415380067341754,-1.034621077067424,4.473607656369136,22.222159428869574,-24.124435205267872,2.1903794951371647,12,1.2000007629394496,3.200001716613766,4.350001335144039,4.250001907348629,1.0,0,0.009901028117592858,1.4444463282463618,30.60000038146973,-1.4444472701533133,31.399999618530273,1.7999816895928364,32.299999237060554,0.009901028117592858
3350,2008-01-02,30.5,31.10000038146973,30.0,30.29999923706055,2420610.0,0.006600685411728424,-1.750003576282106,100.0,28.15533009738219,27.089243734412765,1.331132510304748,3.2544085412511308,4.080980107744523,2.4100675025791674,28.066868832575103,1.1000003814697301,-2.4992726414767112,-2.674999809265138,-6.831351490128974,1.4813518715986973,-4.753175649697056,-0.5968239688332204,3.986662632951287,29.62959300017387,-19.82778199849463,2.0781758404319173,1,1.0,3.0000009536743164,4.15000057220459,4.05000114440918,1.3999996185302734,2,0.049180327868852514,1.49999046329326,30.29999923706055,1.4444463282463618,30.60000038146973,-1.4444472701533133,31.399999618530273,0.049180327868852514
3351,2008-01-03,31.5,32.09999847412109,30.29999923706055,30.70000076293945,3035970.0,0.032786885245901676,-1.249995827680831,3.99998092658652,42.391293531100565,27.37165248375306,0.2474133557127267,1.9694661209356497,2.983313637835913,1.4515269513729407,30.555959581813426,1.7999992370605362,-2.586213007621623,-1.42999973297119,-5.357285368316219,2.4972859023738394,-3.3936425506437047,0.5336430847013247,2.711196142892021,69.2307805168623,20.10033011212898,1.9636428176725145,1,-0.14999961853027344,2.0000009536743164,3.15000057220459,3.0500011444091797,-0.10000038146972656,3,0.050793602353050415,-1.750003576282106,30.5,1.49999046329326,30.29999923706055,1.4444463282463618,30.60000038146973,0.050793602353050415
3352,2008-01-04,31.20000076293945,31.79999923706055,30.79999923706055,31.399999618530273,3129250.0,-0.009523785303509502,1.0000038147045274,-0.24999880790597095,32.53013266415266,28.61286599360118,0.38399639208849834,1.9687338869444453,3.180146716604977,1.8076292095340314,33.179563888064344,1.0,-2.427518960434945,-1.4749990463256886,-5.134089233775594,2.1840911411242203,-3.3045441400506412,0.3545460473992641,2.7467475494956766,62.500059604701704,15.617615964739628,1.8295450937249538,1,-0.14999961853026988,2.300000190734867,3.4499998092651403,3.35000038146973,-0.20000076293944957,4,0.04807692190128887,-1.249995827680831,31.5,-1.750003576282106,30.5,1.49999046329326,30.29999923706055,0.04807692190128887
3353,2008-01-07,29.399999618530273,31.5,28.79999923706055,31.29999923706055,5226210.0,-0.0576923429613273,1.3478255821764134,9.500052452387386,29.670336810506626,29.489330136974296,1.9150868225145032,3.4162019794488145,4.860386078277251,3.650642583224986,36.173409464017716,2.7000007629394496,-2.4276213641739126,-2.940000247955325,-6.504384919478284,0.6243844235676299,-4.722192583716804,-1.1578079121938458,4.292878776666235,18.181833945033617,-25.70627015776556,1.7821923357614777,1,1.2000007629394531,4.100001335144043,5.125000953674316,5.150001525878906,2.399999618530277,0,0.06122452951579871,1.0000038147045274,31.20000076293945,-1.249995827680831,31.5,-1.750003576282106,30.5,0.06122452951579871
3354,2008-01-08,29.79999923706055,30.70000076293945,29.5,29.70000076293945,3625740.0,0.013605429378242828,-3.8000030517577983,-0.0526307864200802,39.24050357857166,30.776101093460646,1.3427576836209099,2.6562074630732546,4.3556985736542195,3.299611282817917,39.329046175023585,1.3000011444091761,-2.4763491651504097,-2.225000667572015,-5.491335973143375,1.041334637999345,-3.858168320357695,-0.5918330147863351,3.649164037586889,30.303037308903953,-12.715804682822764,1.6331676527856809,1,0.8000011444091761,3.700001716613766,4.725001335144039,4.750001907348629,2.100000381469723,1,0.05033557175848968,1.3478255821764134,29.399999618530273,1.0000038147045274,31.20000076293945,-1.249995827680831,31.5,0.05033557175848968
3355,2008-01-09,28.5,30.0,26.70000076293945,29.70000076293945,7447430.0,-0.04362413658869546,2.6666673730923898,-12.00019073777282,28.235289629768005,30.7218676700793,2.3051259776204773,3.5639958390002775,5.536969248375222,4.668660676449782,43.00676243719724,3.2999992370605504,-2.3624924896493695,-3.1599999427795424,-6.278299073793114,-0.041700811765970514,-4.719149508286328,-1.6008503772727565,4.715196758920328,33.33333333333342,-7.529307441202505,1.559149565506785,1,1.0,4.55000114440918,7.40000057220459,6.700000762939453,3.799999237060554,2,0.09824558726528254,-3.8000030517577983,29.79999923706055,1.3478255821764134,29.399999618530273,1.0000038147045274,31.20000076293945,0.09824558726528254
3356,2008-01-10,28.899999618530273,29.20000076293945,27.5,27.899999618530273,2733120.0,0.014035074334395548,1.124997913840422,-0.833332803514608,29.069766152414473,30.98154588304786,1.5333671334909234,2.828591184603443,5.010769820528907,4.326367775827144,46.291825511448984,1.7000007629394496,-2.2137774503247982,-2.45500030517578,-5.385403588350961,0.4754029779993978,-3.9202019467633704,-0.9897986635881892,3.924285380631204,43.137245368881345,0.7920169525651772,1.4652016415875895,1,0.4999999999999929,3.3500003814697266,7.100001335144043,6.400001525878906,2.1000003814697266,3,0.10380622974390774,2.6666673730923898,28.5,-3.8000030517577983,29.79999923706055,1.3478255821764134,29.399999618530273,0.10380622974390774
3357,2008-01-11,29.29999923706055,31.5,28.20000076293945,28.899999618530273,4400940.0,0.013840817432876573,-2.6666712584386953,0.399999618530277,32.584259790268874,31.849726703185866,0.898659527511029,2.2609816050895297,4.589777705646913,3.9885834244334966,46.27939358540497,3.2999992370605504,-2.1867912318878524,-1.8750005722045877,-4.847771677353219,1.0977705329440397,-3.3613861247788996,-0.38861501963027223,3.1568287079276054,54.166643487079014,11.587655125718882,1.486385552574314,1,0.1000003814697159,2.4000015258789027,6.750001907348629,6.000001907348629,0.7000007629394496,4,0.07167236983451875,1.124997913840422,28.899999618530273,2.6666673730923898,28.5,-3.8000030517577983,29.79999923706055,0.07167236983451875
3358,2008-01-14,28.5,29.70000076293945,28.10000038146973,29.5,2841860.0,-0.027303728938281258,1.2857123394422934,-2.5000023841880425,31.868133019773566,32.638338363770956,1.5303832783441678,2.7615163684820985,5.3364891191395145,4.849971005245848,46.27755269468897,1.6000003814697195,-2.214533288803459,-2.3949998855590806,-5.260750668119222,0.47075089700106076,-3.8278752768391513,-0.9621244942790099,3.611418314065233,37.499990065891005,-4.556041769803478,1.4328753912800698,1,0.8999996185302663,3.1499996185302734,7.55000114440918,6.80000114440918,0.7000007629394496,0,0.08771929824561409,-2.6666712584386953,29.29999923706055,1.124997913840422,28.899999618530273,2.6666673730923898,28.5,0.08771929824561409
3359,2008-01-15,28.399999618530273,28.899999618530273,27.20000076293945,28.20000076293945,2974570.0,-0.003508785314727203,1.8333341280626942,-0.19999885559082387,28.40907785517726,32.66653255908152,1.4891227962807285,2.6259864264603046,5.458311921236465,5.011401459717931,46.34849010088684,1.6999988555908239,-2.1484160421337,-2.260000324249269,-5.135230802757263,0.6152301542587217,-3.6976155635032626,-0.8223850849952719,3.386733642467412,35.41664845413347,-3.9381837276885463,1.4376152392539956,1,0.9999999999999929,3.25,7.650001525878906,6.900001525878906,0.8000011444091761,1,0.11971829803518252,1.2857123394422934,28.5,-2.6666712584386953,29.29999923706055,1.124997913840422,28.899999618530273,0.11971829803518252
3360,2008-01-16,27.5,28.70000076293945,27.5,28.10000038146973,2058010.0,-0.03169012783870062,-2.999999999999988,-3.0000190735954324,25.0,30.73416661118146,2.1443181196525103,3.3844748489387513,6.318545192667216,5.968221347608484,46.02765637213297,1.2000007629394496,-2.00201601965194,-2.9599999427795396,-6.130522512651098,0.2105226270920184,-4.545261227715315,-1.3747386578437606,3.9815293111141905,6.976727681133911,-27.867936753608515,1.585261284935779,1,1.75,4.100000381469727,8.55000114440918,7.80000114440918,2.8999996185302734,2,0.15999998612837363,1.8333341280626942,28.399999618530273,1.2857123394422934,28.5,-2.6666712584386953,29.29999923706055,0.15999998612837363
3361,2008-01-17,26.899999618530273,28.0,26.70000076293945,27.79999923706055,3115670.0,-0.02181819568980825,-1.000002934388534,1.4999984105438136,25.806449628149053,29.98709071829217,2.2609515263072986,3.7598218090809894,6.848420704885768,6.610952890254936,45.77833929853027,1.2999992370605504,-1.852336510054947,-3.295000267028808,-6.728259033144411,0.13825849908679544,-5.011629650086608,-1.578370883971008,4.294637979693434,4.166643487078974,-28.972133268267182,1.7166293830578012,1,2.200000762939453,4.450000762939453,9.150001525878906,8.400001525878906,3.6000003814697266,3,0.20074348308951095,-2.999999999999988,27.5,1.8333341280626942,28.399999618530273,1.2857123394422934,28.5,0.20074348308951095
3362,2008-01-18,28.29999923706055,28.60000038146973,26.29999923706055,26.60000038146973,5515810.0,0.05204459622244295,1.0,-1.888888417938402,38.38383215639645,30.955256867835484,0.4540772283154233,2.138686994239695,5.341537887526538,5.270242751934514,45.79549570701713,2.3000011444091797,-1.7511062397694879,-1.6850006103515582,-5.03747067997185,1.6674694592687338,-3.361235645161706,-0.008765575541410442,2.6249601510461,58.82350301248764,21.817727742336224,1.676235034810147,1,0.600000381469723,2.64999961853027,8.00000190734863,7.000001907348629,1.100000381469723,4,0.09540638995507944,-1.000002934388534,26.899999618530273,-2.999999999999988,27.5,1.8333341280626942,28.399999618530273,0.09540638995507944
3363,2008-01-22,26.5,29.29999923706055,25.10000038146973,25.20000076293945,6269930.0,-0.06360421503839986,-4.59999847412112,0.7647059483512103,33.33333333333334,30.29890461836456,2.010920820714343,3.6617493044035463,7.014757820255866,7.119666479965957,45.490329786457984,4.19999885559082,-1.9786517002908361,-3.1899997711181634,-6.683090812943213,0.30309127070688646,-4.9365452920306865,-1.4434542502056402,4.054962576022962,33.33333333333325,-5.313516199997267,1.7465455209125245,1,1.8000001907348633,3.5000009536743164,7.000000953674316,7.000000953674316,2.7999992370605504,1,0.13207547169811318,1.0,28.29999923706055,-1.000002934388534,26.899999618530273,-2.999999999999988,27.5,0.13207547169811318
3364,2008-01-23,28.399999618530273,28.899999618530273,26.29999923706055,26.29999923706055,5001600.0,0.07169809881246314,-1.476190389689425,1.6153858568548611,41.984729267806536,31.826620133702175,-0.12131018494841683,1.5747059759094775,5.023562104895468,5.2726579503313005,45.16867232035515,2.600000381469723,-2.0717297640382313,-1.1200001716613777,-4.5101408814526,2.2701405381298443,-2.815070526556987,0.5750701832342315,1.6094667380373657,78.57143181521955,37.18183459501609,1.6950703548956108,1,-0.09999942779541016,1.600001335144043,5.100001335144043,5.100001335144043,0.0,2,0.028169054758972356,-4.59999847412112,26.5,1.0,28.29999923706055,-1.000002934388534,26.899999618530273,0.028169054758972356
3365,2008-01-24,29.5,30.79999923706055,28.60000038146973,29.0,6150520.0,0.03873240831848479,-2.384615610337267,0.23809519484471045,42.42424067277404,33.310450635964344,-1.1896472680090717,0.27621880357613904,3.836819852357735,4.219809345062544,44.35762767894277,2.399999618530277,-1.964400030958604,0.11500024795532227,-3.0321120867533438,3.2621125826639883,-1.4585559193990107,1.6885564153096553,-4.39999961853027,77.19299126199908,37.700636488402544,1.5735561673543332,1,-1.1999998092651367,-0.19999980926513672,3.6000003814697266,4.000000953674316,-1.7999992370605504,3,-0.010169465663069532,-1.476190389689425,28.399999618530273,-4.59999847412112,26.5,1.0,28.29999923706055,-0.010169465663069532
3366,2008-01-25,28.899999618530273,30.20000076293945,28.899999618530273,30.10000038146973,2406350.0,-0.0203389959820246,-1.1666671964853885,-2.4000015258789134,41.48147603938861,34.29903021919987,-0.6589416395319816,0.6413203064644151,4.360660702876324,4.855967649569081,43.66252095295934,1.3000011444091761,-2.030454141988372,-0.31500015258789205,-3.151065050001584,2.5210647448258,-1.7330326012947381,1.103032296118954,-3.6859992599487263,66.6666666666666,28.841866710718946,1.4180324487068459,1,-0.9499998092651332,0.3000001907348704,3.9250011444091797,4.600001335144043,-0.8999996185302734,4,0.05190311487195398,-2.384615610337267,29.5,-1.476190389689425,28.399999618530273,-4.59999847412112,26.5,0.05190311487195398
3367,2008-01-28,30.79999923706055,31.10000038146973,29.70000076293945,31.0,5375540.0,0.06574393230483033,5.999971389879558,0.16666719648539102,55.147058720407166,36.88557751927027,-2.5968797834461803,-1.3765089172748617,2.33408601940398,2.9971545881456443,42.57467683016791,2.2000007629394567,-1.8286564584328637,1.614999485015872,-1.1351393990209573,4.365138369052701,0.23993004299745735,2.9900689270342866,-5.474278900909422,94.99998092651367,52.431270650290564,1.3750694420184142,1,-2.6999988555908203,-1.5999994277954066,2.000000953674313,2.700001716613766,-2.399999618530277,0,-0.009740235210771386,-1.1666671964853885,28.899999618530273,-2.384615610337267,29.5,-1.476190389689425,28.399999618530273,-0.009740235210771386
3368,2008-01-29,31.0,31.899999618530273,30.60000038146973,31.399999618530273,5076190.0,0.006493531425117549,-1.1666674613960284,1.999990463293251,54.477615551897095,39.782081707794696,-2.6875908965312796,-1.628500267630347,2.045910044132839,2.819164229897872,41.02588534622242,1.2999992370605433,-1.6466150607131098,1.7950002670288079,-1.0038529782597934,4.593853512317409,0.3955736443845055,3.1944268896731103,-5.4433084620361285,83.92857933530948,38.163902296090626,1.3994266226443013,1,-2.5,-1.9499998092651367,1.8000001907348633,2.5000009536743164,-3.6000003814697266,1,-0.051612915531281556,5.999971389879558,30.79999923706055,-1.1666671964853885,28.899999618530273,-2.384615610337267,29.5,-0.051612915531281556
3369,2008-01-30,30.60000038146973,31.29999923706055,30.399999618530273,31.0,5342790.0,-0.012903213500976451,-1.2499958276808432,0.9999999999999911,58.400002807617625,43.49319313086332,-2.1710074675918136,-1.2699857659528604,2.344820829134118,3.2278947429946037,39.23643608596823,0.899999618530277,-1.527976560085854,1.3800005912780797,-1.4466397962591877,4.206640978815351,-0.03331960249055399,2.7933207850467134,-4.662710358671873,60.60607461780777,12.720790964273618,1.4133201937686355,1,-2.10000038146973,-1.8499994277954137,2.1750001907348597,2.9000005722045863,-3.3000011444091797,2,-0.04248369700009591,-1.1666674613960284,31.0,5.999971389879558,30.79999923706055,-1.1666671964853885,28.899999618530273,-0.04248369700009591
3370,2008-01-31,32.0,32.09999847412109,30.20000076293945,30.399999618530273,4508450.0,0.04575162095024221,1.1111116997998467,-4.000004768376165,61.48148451649482,47.45708589623508,-3.2023109086676627,-2.6897522636308686,0.8611400051160274,1.8528391301871068,37.5226789059478,1.899997711181637,-1.2922931106955282,2.7050002098083503,-0.33610437004399074,5.746104789660691,1.1844479198821816,4.225552499734519,-5.704947401458199,96.8750465661456,46.390261386357906,1.5205522899261705,1,-3.40000057220459,-3.2499990463256836,0.6500005722045898,1.5000009536743164,-5.39999961853027,3,-0.11250001192092896,-1.2499958276808432,30.60000038146973,-1.1666674613960284,31.0,5.999971389879558,30.79999923706055,-0.11250001192092896
3371,2008-02-01,33.09999847412109,33.799999237060554,31.79999923706055,32.200000762939446,4841720.0,0.03437495231628396,-1.3529401204995344,0.5624984353784477,63.38028187932441,50.23446919878263,-3.721731386704569,-3.86172975809027,-0.3082590554020683,0.7844343357260257,36.45377085516124,2.0000000000000036,-0.9699045982165408,3.7249987602233823,0.3715246664016334,7.078472854045131,2.048261713312506,5.4017358071342585,-6.340550205532942,82.92680430595713,31.548364255750883,1.676737046910875,2,-3.649998664855943,-3.649998664855943,-0.5499982833862234,0.40000247955322976,-5.599998474121087,4,-0.16314193232980279,1.1111116997998467,32.0,-1.2499958276808432,30.60000038146973,-1.1666674613960284,31.0,-0.16314193232980279
3372,2008-02-04,32.700000762939446,33.59999847412109,32.59999847412109,33.400001525878906,2930080.0,-0.012084523553509419,-1.2222090356926039,-0.77778060348665,65.21739911642734,53.77714317468196,-2.9412619095550987,-3.524285899511753,0.02593052301420329,1.1900698120378834,35.32709768509379,1.0,-0.49578185147740683,3.2500010490417424,-0.3344683314152235,6.834470429498712,1.4577663588132594,5.042235739270225,-5.23649739750406,69.4444738788491,15.636733179388877,1.7922346902284845,2,-2.650001525878892,-3.250000953674302,0.3750000000000071,0.8000001907348704,-3.9000015258788956,0,-0.14373090682817946,-1.3529401204995344,33.09999847412109,1.1111116997998467,32.0,-1.2499958276808432,30.60000038146973,-0.14373090682817946
3373,2008-02-05,31.20000076293945,32.5,31.20000076293945,32.400001525878906,2865410.0,-0.04587155856277603,-1.1666640175730207,1.7142849357769043,59.210533085294266,55.691121376625034,-0.7872418128694285,-1.9842537914013363,1.4381115721590483,2.669478485908865,33.5083328923028,1.4999999999999964,0.009003260228134025,1.6600009918212848,-2.008585483947673,5.328587467590239,-0.17429224606319238,3.494294229705762,-3.1028478103415473,27.777789551539676,-27.184931100628788,1.8342932378844776,2,-9.53674305748109e-07,-1.7500009536743057,1.8750000000000036,2.300000190734867,-2.800001144409176,1,-0.0897436242288534,-1.2222090356926039,32.700000762939446,-1.3529401204995344,33.09999847412109,1.1111116997998467,32.0,-0.0897436242288534
3374,2008-02-06,31.29999923706055,32.200000762939446,31.0,31.79999923706055,2811990.0,0.003205079220378826,-1.181822595523593,0.4166664017573015,63.194447387884956,57.99892212274847,-0.4834553275223499,-2.0723653990943696,1.2593169763738281,2.544470992262884,31.62705216893651,1.200000762939446,0.3094589643710286,1.6849994659423864,-2.066365208307648,5.436364140192417,-0.19068287118263072,3.5606818030674035,-2.6325616560163816,30.555526121150706,-29.218122357071124,1.8756823371250158,2,0.05000019073486328,-1.8499994277954066,1.4250011444091761,2.200001716613766,-4.0,2,-0.12460062982725284,-1.1666640175730207,31.20000076293945,-1.2222090356926039,32.700000762939446,-1.3529401204995344,33.09999847412109,-0.12460062982725284
3375,2008-02-07,31.29999923706055,31.60000038146973,30.60000038146973,31.0,3616250.0,0.0,1.2222184546263546,-0.5999984741211009,65.94203509495493,60.71676201781139,-0.22492763917643543,-1.9519167594019429,1.1660010317438996,2.5080310599447024,28.979043383160864,1.0,0.8764135086236671,1.5449995040893576,-2.2399985641993077,5.329997572378019,-0.347499530054975,3.4374985382336902,-2.1193054904147424,21.874972060312743,-43.0764696850391,1.8924990341443313,2,0.4500007629394496,-1.8499994277954066,1.2000012397766078,2.200001716613766,-4.399999618530277,3,-0.12779553027157353,-1.181822595523593,31.29999923706055,-1.1666640175730207,31.20000076293945,-1.2222090356926039,32.700000762939446,-0.12779553027157353
3376,2008-02-08,31.899999618530273,32.0,31.10000038146973,31.20000076293945,5962440.0,0.019169341728267453,-1.000000000000008,2.333335452614966,63.84616140783519,61.683328983081175,-0.3963010569541794,-2.4407810166923376,0.45839008639945433,1.8842900994938674,26.102088723365213,0.8999996185302699,1.2530307185448812,1.994999885559082,-1.8839445884430646,5.873944359561229,0.055527648558008735,3.9344721225601553,-2.2573753228429894,43.333335452610974,-21.46820729891906,1.9394722370010737,2,0.10000038146972656,-2.4499998092651296,0.6000008583068848,1.600001335144043,-4.600000381469723,4,-0.16614417869716358,1.2222184546263546,31.29999923706055,-1.181822595523593,31.29999923706055,-1.1666640175730207,31.20000076293945,-0.16614417869716358
3377,2008-02-11,31.399999618530273,32.0,31.20000076293945,31.79999923706055,2447260.0,-0.01567398137865672,-1.0000047683874893,-0.571428960684033,70.94017818556296,63.512502609044056,0.22099996038345893,-1.871331774540927,0.8524221338607347,2.3510141420051838,24.768375492928254,0.7999992370605504,1.557964761425815,1.3899998664855957,-2.5334249956395,5.313424728610691,-0.5717125645769521,3.3517122975481435,-1.341637828705661,42.105231456802954,-25.57483589668246,1.9617124310625487,2,0.6000003814697266,-1.9499998092651296,1.025001049041748,2.100001335144043,-3.5,0,-0.12420381101625055,-1.000000000000008,31.899999618530273,1.2222184546263546,31.29999923706055,-1.181822595523593,31.29999923706055,-0.12420381101625055
3378,2008-02-12,31.0,32.59999847412109,31.0,31.5,4417690.0,-0.012738841509227883,-5.399993896484347,1.2500011920940213,62.74510610566906,63.995291864383105,0.6939788711167694,-1.3433073594339433,1.1428446826299492,2.73902472376961,23.197543936020733,1.5999984741210866,1.944501554200233,0.8650002479553223,-3.0149210431968925,4.744921539107537,-1.074960397620785,2.8049608935314296,-0.5674744654517951,19.99999999999993,-44.3896793181173,1.939960645576108,2,1.0,-1.5500001907348562,1.275001049041748,2.5000009536743164,-2.0,1,-0.07096776654643389,-1.0000047683874893,31.399999618530273,-1.000000000000008,31.899999618530273,1.2222184546263546,31.29999923706055,-0.07096776654643389
3379,2008-02-13,31.79999923706055,32.299999237060554,31.20000076293945,31.399999618530273,4628710.0,0.025806427001953347,-1.7500053644359377,-0.799999237060554,61.6161649244921,64.01025635416057,0.09174871347607905,-1.9768826961001587,0.14036768881740969,1.928373249483851,21.254244226746497,1.299999237060554,1.9988239137644257,1.4949995040893604,-2.3627199414626823,5.352718949641403,-0.43386021868666447,3.423859226865382,-1.0307263322611107,60.00000000000032,-2.6557145716227666,1.9288597227760218,2,0.4000005722045934,-2.3499994277954066,0.25000143051147106,1.700001716613766,-0.2999992370605504,2,-0.10691822956296892,-5.399993896484347,31.0,-1.0000047683874893,31.399999618530273,-1.000000000000008,31.899999618530273,-0.10691822956296892
3380,2008-02-14,31.899999618530273,32.299999237060554,31.5,31.899999618530273,4945280.0,0.0031446661593996783,-1.0000000000000178,0.0,65.95745716984993,64.29660916421898,-0.02674052104363156,-1.8238546018544177,-0.1393327766737471,1.8197907359306669,19.205926186454786,0.799999237060554,2.0607190853471273,1.374999904632567,-2.3070332314890862,5.05703304075422,-0.4660166634282561,3.2160164726933935,-0.8999996185302734,56.250029802351065,-5.654672529117121,1.8410165680608264,2,0.19999980926513672,-2.4499998092651296,0.15000104904174805,1.600001335144043,-1.0,3,-0.1442006406419405,-1.7500053644359377,31.79999923706055,-5.399993896484347,31.0,-1.0000047683874893,31.399999618530273,-0.1442006406419405
3381,2008-02-15,32.299999237060554,33.200000762939446,31.70000076293945,31.79999923706055,5112320.0,0.012539173144626714,-3.2857329700271074,100.0,59.49367822086248,63.66064017582287,-0.6170425727669091,-1.8957532820309666,-0.6826278111463253,1.4230281009546175,16.93236697065881,1.4999999999999964,2.1162158903616763,1.5049995422363338,-1.833752064842713,4.843751149315384,-0.1643762613031896,3.1743753457758572,-1.0999984741211044,59.09085391968729,1.315785946094337,1.6693758035395247,2,-0.39999866485596414,-2.84999942779541,-1.0249986648559641,0.7500019073486257,-2.0999984741211044,4,-0.16718265467741555,-1.0000000000000178,31.899999618530273,-1.7500053644359377,31.79999923706055,-5.399993896484347,31.0,-0.16718265467741555
3382,2008-02-19,31.0,32.900001525878906,31.0,32.799999237060554,3985130.0,-0.040247655348825906,-1.111113701338739,-3.599998474121082,50.0,62.637247610790176,0.46539297782015865,-0.4038088627872938,0.4592393300939648,2.72193119384805,14.817727018593512,1.9000015258789062,1.975180614121392,0.07000026702881001,-3.0555142095370584,3.195514743594675,-1.4927569712541242,1.6327575053117442,2.799999237060554,0.0,-52.216856335362095,1.5627572382829331,2,0.9000005722045898,-1.5500001907348562,-0.17500019073486683,2.0500011444091797,-2.7000007629394496,1,-0.11935486332062739,-3.2857329700271074,32.299999237060554,-1.0000000000000178,31.899999618530273,-1.7500053644359377,31.79999923706055,-0.11935486332062739
3383,2008-02-20,30.0,31.10000038146973,30.0,30.899999618530273,4360130.0,-0.032258064516129004,-1.4444463282463695,0.499999999999998,46.87499565382469,60.8239751958946,1.427375767671684,0.9189624274638177,1.2926744144609685,3.6926549376176823,12.406150020837439,1.1000003814697301,1.6669930844765268,-1.1049997329711907,-3.490459873930824,1.2804604079884463,-2.2977298034510056,0.0877303375086278,3.743999252319341,0.0,-49.0424884095156,1.192730070479818,2,1.600000381469723,-0.5500001907348562,0.5500001907348597,3.0500011444091797,-2.0,2,-0.07000001271565759,-1.111113701338739,31.0,-3.2857329700271074,32.299999237060554,-1.0000000000000178,31.899999618530273,-0.07000001271565759
3384,2008-02-21,29.20000076293945,30.70000076293945,29.10000038146973,30.399999618530273,5523560.0,-0.026666641235351674,-1.2857154534790745,1.3333326269076182,34.444435496381544,57.324241907164215,2.121234092826711,1.8782685565029205,1.9133784671228646,4.458428743576139,10.044053960562547,1.6000003814697195,1.3177255010005382,-1.9449990272522015,-4.160232923167275,0.27023486866287527,-3.0526159752097364,-0.8373820792946631,4.394238519287118,2.4390334674523273,-38.877757163431916,1.107616947957538,2,1.9499998092651403,0.24999904632569425,1.3249988555908203,3.85000038146973,-0.6000003814697195,3,-0.006849341017596489,-1.4444463282463695,30.0,-1.111113701338739,31.0,-3.2857329700271074,32.299999237060554,-0.006849341017596489
3385,2008-02-22,29.20000076293945,29.60000038146973,28.79999923706055,29.399999618530273,4136120.0,0.0,1.6666687859415463,0.16666587193731422,25.316451111961044,53.04316298540042,2.0026195997986385,1.9548680968065106,1.7400579561578482,4.412678832850101,8.964195022516552,0.8000011444091797,1.1478150510552112,-1.9299990653991728,-4.195622608886641,0.33562447808829177,-3.0628108371429086,-0.7971872936554405,4.124584185241705,9.090940617321701,-25.848671588207985,1.1328117717437327,2,1.7999992370605504,0.24999904632569425,1.3249988555908203,3.85000038146973,-0.30000114440917613,4,0.0787670951015762,-1.2857154534790745,29.20000076293945,-1.4444463282463695,30.0,-1.111113701338739,31.0,0.0787670951015762
3386,2008-02-25,30.399999618530273,31.0,29.0,29.5,3714740.0,0.04109585014510886,-1.1052635805759592,-4.500023841994255,36.78159508368559,49.2477648629696,0.6341581183913263,0.9201857617369882,0.40289949995343477,3.1734435392079945,7.486351517071979,2.0,0.9260391891557589,-0.8050002098083482,-2.848191061310601,1.2381906416939046,-1.826595635559471,0.2165952159427782,2.56261847276123,39.024377762746376,8.100362563598761,1.0215954257511264,2,0.6000003814697266,-0.9499998092651296,0.025000572204589844,2.6500015258789062,-2.0,0,0.016447368627440007,1.6666687859415463,29.20000076293945,-1.2857154534790745,29.20000076293945,-1.4444463282463695,30.0,0.016447368627440007
3387,2008-02-26,30.5,31.29999923706055,29.70000076293945,30.399999618530273,6438720.0,0.0032894862738344077,-1.1333340115025978,0.11111158206159043,45.20547121992009,47.29891654233083,0.43926000261856046,0.8396047909615909,0.23177318231666533,3.0359866323763924,6.453466475142128,1.5999984741211009,0.6570427930905396,-0.6899998664855964,-2.750045158083104,1.3700454251119112,-1.720022512284352,0.3400227793131556,2.1296085829530256,68.00003051757798,35.16290697946842,1.0300226457987534,2,0.5,-1.0500001907348562,-0.27499961853027344,2.5500011444091797,-2.6000003814697266,1,-0.009836040559362269,-1.1052635805759592,30.399999618530273,1.6666687859415463,29.20000076293945,-1.2857154534790745,29.20000076293945,-0.009836040559362269
3388,2008-02-27,29.399999618530273,30.899999618530273,29.29999923706055,30.20000076293945,4264880.0,-0.03606558627769596,-2.1999946594340303,-7.999980926586396,38.55421548312582,44.73647771551236,1.4398478380370818,1.9115998691055083,1.2077136574182816,4.094947215811629,5.947507512732665,1.600000381469723,0.34814995897714596,-1.7100002288818352,-3.9199293653350367,0.49992890757136976,-2.8149647971084377,-0.6050356606552327,2.9232402167513527,24.00001525878892,-8.748741134304325,1.1049645682266025,2,1.6000003814697266,0.05000019073487039,0.5249996185302734,3.450000762939453,-1.5,2,-0.03741497944702055,-1.1333340115025978,30.5,-1.1052635805759592,30.399999618530273,1.6666687859415463,29.20000076293945,-0.03741497944702055
3389,2008-02-28,29.29999923706055,29.79999923706055,29.10000038146973,29.70000076293945,2141790.0,-0.003401373563511667,1.333335452614954,0.5000011920911835,38.09523485144704,41.640675235689805,1.2828333012192417,2.0123900771437526,1.212172193927266,4.1624899226412815,5.361509430584174,0.6999988555908203,-0.028615842924178736,-1.7450005531310993,-4.090409948395607,0.6004088421334117,-2.917705250763351,-0.5722958554988438,2.741381350363387,20.0,-13.540760146602587,1.1727046976322548,2,1.7000007629394496,0.7500000000000036,-0.14999866485596058,2.950001716613766,-1.899999618530277,3,-0.04436857579901321,-2.1999946594340303,29.399999618530273,-1.1333340115025978,30.5,-1.1052635805759592,30.399999618530273,-0.04436857579901321
3390,2008-02-29,28.399999618530273,29.79999923706055,28.0,29.29999923706055,5073920.0,-0.030716711329872637,-1.1176475868096698,2.2499904632932646,29.885050415407576,38.35082770175037,1.826190385830614,2.770924945116093,2.0557826519909526,5.016485321570684,5.464323889506214,1.7999992370605504,-0.27485621869758603,-2.4650001525878906,-5.042860963789096,0.11286065861331451,-3.753930558188493,-1.176069746987288,3.3820704608645933,12.12120336387017,-19.347211278835744,1.288930405600602,2,2.0500011444091797,2.5000000000000036,0.7500009536743164,3.850001335144043,-1.5,4,0.00704228047978428,1.333335452614954,29.29999923706055,-2.1999946594340303,29.399999618530273,-1.1333340115025978,30.5,0.00704228047978428
3391,2008-03-03,27.70000076293945,28.399999618530273,27.5,28.20000076293945,2139160.0,-0.024647847358916564,1.0000042385632808,0.555555791030793,29.21347977491564,36.04121434340767,2.0171882532906125,3.2102162104107173,2.667529107555332,5.6659424544406995,5.9134994522249045,0.8999996185302734,-0.6025559503661206,-2.894999122619634,-5.614499501441696,-0.17549874379756858,-4.254749312030665,-1.535248933208603,3.70386230851593,5.26317902879786,-23.832819201917292,1.3597501894110322,3,1.6999988555908239,2.9499988555908274,1.0999994277954137,4.550000190734867,-1.6000003814697195,0,0.043321257131383684,-1.1176475868096698,28.399999618530273,1.333335452614954,29.29999923706055,-2.1999946594340303,29.399999618530273,0.043321257131383684
3392,2008-03-04,28.0,28.399999618530273,27.399999618530273,27.70000076293945,3212460.0,0.010830297068508576,-1.2222184546263721,-0.5999984741211009,32.95453658773424,34.49449666939762,1.39341973381379,2.6773183121071185,2.2712725627695214,5.295875584879106,6.406222073133872,1.0,-1.0050381048492198,-2.3599998474121087,-5.125501089812559,0.4055013949883417,-3.7427504686123356,-0.9772492262118817,2.9353995028807347,17.142868041992188,-12.562411932059028,1.3827506212002258,3,1.3499994277954102,2.5999994277954137,0.5749998092651438,4.250000953674316,-2.5,1,0.014285700661795575,1.0000042385632808,27.70000076293945,-1.1176475868096698,28.399999618530273,1.333335452614954,29.29999923706055,0.014285700661795575
3393,2008-03-05,28.399999618530273,28.79999923706055,28.20000076293945,28.29999923706055,3346950.0,0.014285700661795575,-3.000025431541422,0.33333545261496583,29.761896922741258,33.97421460565981,0.8298609291605565,2.167945826253053,1.7809027927816992,4.809859071531406,6.746842183907238,0.7999992370605504,-1.3695683542132322,-1.820000171661377,-4.688044998693371,1.0480446553706209,-3.254022585177374,-0.3859777581453798,2.0404439005413977,41.66667328940596,15.141059631782138,1.434022413515999,3,0.9499998092651367,2.1999998092651403,0.2500004768371653,3.850001335144043,-3.600000381469723,2,-0.01760563403929638,-1.2222184546263721,28.0,1.0000042385632808,27.70000076293945,-1.1176475868096698,28.399999618530273,-0.01760563403929638
3394,2008-03-06,27.399999618530273,28.5,27.399999618530273,28.399999618530273,2586630.0,-0.03521126807859265,-1.2000007629394531,-9.999961853173218,25.806439704373204,34.02865778259449,1.7295612391184925,3.0153872201326166,2.696392143644289,5.736314555641869,7.16393650895488,1.1000003814697266,-1.5982754606413252,-2.6250001907348626,-5.706267451510804,0.4562670700410827,-4.165633821122835,-1.08436656034689,2.6147817544656036,0.0,-21.825248376079898,1.5406336303879724,3,1.9499998092651367,3.1999998092651403,1.3750004768371582,4.850001335144043,-3.0,3,0.01824817543653756,-3.000025431541422,28.399999618530273,-1.2222184546263721,28.0,1.0000042385632808,27.70000076293945,0.01824817543653756
3395,2008-03-07,27.29999923706055,27.79999923706055,26.70000076293945,27.0,4301360.0,-0.0036496490095603296,-1.4444472701533053,-0.2999992370605504,22.222210448460274,32.41094837868057,1.711707631369645,2.951687155463553,2.6960822186638715,5.76623241786616,7.526867097779458,1.0999984741211009,-1.7378572723817456,-2.5250005722045863,-5.772590520918907,0.7225893765097311,-4.148795546561747,-0.9012055978474258,2.3487126903101405,28.571376670748034,10.986576950679638,1.6237949743571591,3,1.7000007629394496,2.9500007629394496,1.3250012397766078,4.950001716613766,-3.1999988555908203,4,0.0036630177386220986,-1.2000007629394531,27.399999618530273,-3.000025431541422,28.399999618530273,-1.2222184546263721,28.0,0.0036630177386220986
3396,2008-03-10,26.60000038146973,27.70000076293945,26.60000038146973,27.70000076293945,1933830.0,-0.025640984437851233,1.0,-3.666677263074841,23.809512996884493,30.03361968723217,2.029403921533884,3.409048405130317,3.282344795805759,6.376996406133738,8.173753742341699,1.1000003814697195,-1.7093081639031737,-2.959999465942378,-6.356219958486637,0.43622102660188133,-4.658109712214507,-1.2618892196702483,2.576917759591961,0.0,-18.990862710830122,1.6981102462721287,3,2.14999961853027,3.5999994277954137,2.074999809265133,5.650000572204586,-2.10000038146973,0,0.011278166645047438,-1.4444472701533053,27.29999923706055,-1.2000007629394531,27.399999618530273,-3.000025431541422,28.399999618530273,0.011278166645047438
3397,2008-03-11,27.5,27.5,26.5,27.0,2398260.0,0.03383457163997772,3.0,-0.45454529691339374,34.93975073007833,29.632012492449114,0.7365591084682634,2.320882565716701,2.3057360940393075,5.396879576593491,8.87462115501082,1.0,-1.5946812436938025,-1.8649998664855971,-5.264240962092259,1.534241229121065,-3.564620414288928,-0.16537931868226607,1.2130729443351385,43.478275291865835,21.172879496864972,1.6996205478033313,3,0.6499996185302734,2.5499992370605433,1.9499998092651438,4.750000953674316,-3.2999992370605504,1,-0.05090907703746439,1.0,26.60000038146973,-1.4444472701533053,27.29999923706055,-1.2000007629394531,27.399999618530273,-0.05090907703746439
3398,2008-03-12,28.79999923706055,29.5,27.5,27.60000038146973,3470200.0,0.04727269952947455,-1.857143635652701,2.3999977111816406,47.72726287526025,30.70223782842836,-0.7347695019176292,0.8934201441361296,0.9684446774003241,4.013928930047793,9.430424580217476,2.0,-1.6451677458485037,-0.4550005912780719,-3.772878487277037,2.8628773047208966,-2.113939539277556,1.2039383567214124,-2.2999992370605504,76.66664123535169,49.70648507683767,1.6589389479994843,3,-0.649999618530277,1.0500011444091726,0.9500002861022985,3.450001716613766,-4.0,2,-0.1145833098778013,3.0,27.5,1.0,26.60000038146973,-1.4444472701533053,27.29999923706055,-0.1145833098778013
3399,2008-03-13,28.399999618530273,28.5,27.60000038146973,28.399999618530273,2503110.0,-0.013888876011341922,7.9999618531728265,0.0,45.652165349800704,32.45413948780538,-0.5317831824331662,1.081066921709585,1.3354066151023432,4.32780902173225,10.016264313159082,1.1999988555908203,-1.829740417772932,-0.6850002288818366,-3.795779238735058,2.4257787809713847,-2.2403897338084455,0.8703892760447722,-1.8999996185302734,63.33332061767578,32.70366309828364,1.5553895049266098,3,-0.39999961853027344,1.4500007629394496,1.9250001907348704,3.850001335144043,-3.8999996185302734,3,-0.12676057851496647,-1.857143635652701,28.79999923706055,3.0,27.5,1.0,26.60000038146973,-0.12676057851496647
3400,2008-03-14,27.29999923706055,28.70000076293945,27.20000076293945,28.70000076293945,2586690.0,-0.03873240831848468,1.1428548073307612,-100.0,32.96702444488277,32.871200006690614,0.44228385157949646,1.9170660159746298,2.3824584409795015,5.351982964585471,10.72434109394304,1.5,-1.9020198830595199,-1.5550005912780733,-4.463047395388724,1.3530462128325773,-3.009023993333397,-0.10097718922274979,-0.7399992370605517,26.66664123535168,-2.7812975042255665,1.4540234020553253,3,0.7000007629394496,2.5500011444091726,3.10000038146973,4.950001716613766,-1.5,4,-0.10622709522253182,7.9999618531728265,28.399999618530273,-1.857143635652701,28.79999923706055,3.0,27.5,-0.10622709522253182
3401,2008-03-17,26.899999618530273,27.60000038146973,26.5,26.70000076293945,1724150.0,-0.014652001088236832,-2.666665607029223,-0.1428561697211492,30.851053252588898,32.637479636118904,0.8011151755887269,1.9940019567939693,2.6915318677877806,5.657093212527691,11.221454238236324,1.1000003814697301,-1.9847687316650777,-1.6850002288818366,-4.225845596741152,0.8558451389774788,-2.9554229128114926,-0.4145775449521807,2.6000003814697266,13.333320617675781,-10.773806041386173,1.270422683929657,3,1.1000003814697266,2.9500007629394496,3.7000002861022985,5.350001335144043,-0.39999961853027344,0,-0.10408919244488546,1.1428548073307612,27.29999923706055,7.9999618531728265,28.399999618530273,-1.857143635652701,28.79999923706055,-0.10408919244488546
3402,2008-03-18,27.29999923706055,27.399999618530273,26.70000076293945,27.10000038146973,1641110.0,0.014869874505675895,2.499997615812015,0.9999999999999822,37.93102541094072,33.54516057925218,0.3256207449486368,1.37298876844417,2.213050738681968,5.163566866045979,12.22542631886678,0.6999988555908239,-1.9065962805333356,-1.1000005722045856,-3.430575503320142,1.230574358910971,-2.265288037762364,0.06528689335319271,2.140000762939451,26.66664123535168,2.440794487486553,1.1652874655577783,3,0.7000007629394496,2.5500011444091726,3.4250006675720215,4.950001716613766,0.0,1,-0.10256407748390961,-2.666665607029223,26.899999618530273,1.1428548073307612,27.29999923706055,7.9999618531728265,28.399999618530273,-0.10256407748390961
3403,2008-03-19,27.899999618530273,28.60000038146973,27.0,27.10000038146973,3951890.0,0.02197803656548114,-2.2000007629394602,4.000019073595451,42.39130231968962,35.387923092065115,-0.39421976529633795,0.6404301800235324,1.5979510796266396,4.475772669684723,12.359065979778276,1.6000003814697301,-1.7470330695013274,-0.39500017166137624,-2.6083330797964805,1.818332736473728,-1.5016666257289266,0.7116662824061741,1.4812003814697263,63.63632422834781,37.27001146071662,1.106666454067552,3,0.10000038146972656,1.9500007629394496,2.8250002861022985,4.350001335144043,-1.0,2,-0.1326164482501786,2.499997615812015,27.29999923706055,-2.666665607029223,26.899999618530273,1.1428548073307612,27.29999923706055,-0.1326164482501786
3404,2008-03-20,29.0,30.0,27.899999618530273,29.60000038146973,3882410.0,0.039426537509310355,2.000001362392252,-0.7500011920940401,53.191492815481176,38.82895446617855,-1.3895145139688339,-0.5010090026901253,0.48242705057354485,3.2998704446735587,12.133324022108347,2.1000003814697266,-1.6203919933123387,0.7150002479553237,-1.4828695671878052,2.9128700630984525,-0.38393465961624074,1.813935155526888,-2.5,71.42857142857143,41.473307768338174,1.098934907571564,3,-0.75,0.850000381469723,1.724999904632572,3.2500009536743164,-2.1000003814697266,3,-0.14482761251515341,-2.2000007629394602,27.899999618530273,2.499997615812015,27.29999923706055,-2.666665607029223,26.899999618530273,-0.14482761251515341
3405,2008-03-24,31.5,38.900001525878906,29.70000076293945,30.29999923706055,15188110.0,0.0862068965517242,-6.666674613960196,-1.9999999999999822,66.96428693070737,43.62392934771442,-3.6108060728082663,-2.9722529001715046,-1.9624571697385456,0.7393321600831797,12.848140714431985,9.900001525878906,-1.4298633337040627,3.1000002861022935,0.497167796177159,5.702832776027428,1.7985840411397263,4.401416531064861,-4.93,40.3225756832768,6.944690130839966,1.301416244962567,3,1.2000007629394531,1.2000007629394531,-0.6750001907348562,0.7500009536743164,-4.5,0,-0.2222222222222222,2.000001362392252,29.0,-2.2000007629394602,27.899999618530273,2.499997615812015,27.29999923706055,-0.2222222222222222
3406,2008-03-25,30.899999618530273,32.700000762939446,29.10000038146973,32.59999847412109,14272640.0,-0.019047631157769085,2.7894672383348302,-1.4166648123011176,62.608696084842855,46.69825660935493,-2.6113134170848973,-2.458944509643395,-1.3260718535954332,1.2699005549581628,14.451701178145957,3.600000381469716,-1.092942201987757,2.4749999046325684,-0.21680053041298564,5.166800339678122,1.1290996871097896,3.820900122155347,-3.836799557495116,34.42621797491495,-0.9637606909395089,1.3459002175227774,3,1.8000011444091797,1.8000011444091797,-0.12499999999999645,1.350001335144043,-5.199998855590824,1,-0.16504855807219265,-6.666674613960196,31.5,2.000001362392252,29.0,-2.2000007629394602,27.899999618530273,-0.16504855807219265
3407,2008-03-26,30.20000076293945,31.0,29.60000038146973,30.899999618530273,6550610.0,-0.022653684926618678,2.1111115820615827,0.41176430989275464,57.6271252192441,47.79824131424203,-1.6629157723621688,-1.878905689259966,-0.6099670887999444,1.946786904700442,16.334744731020333,1.3999996185302699,-0.7096304120936061,1.7900010108947733,-0.8560686892132843,4.436070711002831,0.4669661608407445,3.113035860948802,-2.6633286433105425,26.890759265706105,-7.386963411685674,1.323034850054029,3,2.5000000000000036,2.5000000000000036,0.47499942779541726,2.050000190734867,-3.300001144409176,2,-0.12251657845916286,2.7894672383348302,30.899999618530273,-6.666674613960196,31.5,2.000001362392252,29.0,-0.12251657845916286
3408,2008-03-27,28.29999923706055,30.60000038146973,28.0,30.399999618530273,6638830.0,-0.06291395622117091,1.0799987182626936,3.0000054495764115,53.54330590405556,48.675034709159235,0.17735256107241426,-0.06908061222759443,1.3101845437931061,3.801215910445702,17.745748411161337,2.60000038146973,-0.33034257572612447,-0.05500049591064027,-2.659834197457222,2.5498332056359416,-1.3574173466839312,1.2474163548626507,-0.30879394118164427,3.6363595379293003,-33.53238980895269,1.3024168507732912,3,4.400001525878903,4.400001525878903,2.3750009536743164,3.1500005722045863,-1.2999992370605504,3,-0.03533568999855097,2.1111115820615827,30.20000076293945,2.7894672383348302,30.899999618530273,-6.666674613960196,31.5,-0.03533568999855097
3409,2008-03-28,28.0,28.899999618530273,27.79999923706055,28.60000038146973,4508520.0,-0.010600680040573462,-1.1999965667790178,0.285714415465872,52.7131817330971,50.86905218562749,0.4633735722140564,0.1354783620244575,1.6304871261800606,4.091756605606882,19.069080513202636,1.100000381469723,-0.12273204586463748,-0.2899997711181648,-2.8601934667576714,2.280193924521342,-1.5750966189379163,0.9950970767015868,10.900001525878906,1.801808303597571,-34.94855510431552,1.2850968478197529,3,4.700000762939453,4.700000762939453,2.5250000953674316,2.90000057220459,-1.2999992370605504,4,-0.03928572790963314,1.0799987182626936,28.29999923706055,2.1111115820615827,30.20000076293945,2.7894672383348302,30.899999618530273,-0.03928572790963314
3410,2008-03-31,28.60000038146973,28.79999923706055,28.0,28.399999618530273,2636250.0,0.021428585052490456,1.6666709052299435,-0.3333343929707929,57.8125004656613,53.86476854263553,0.07506488831000269,-0.47302231008773177,1.0871948745803763,3.4601432166081487,19.811615198652774,0.7999992370605504,-0.1218468748141106,0.300000572204592,-2.2735492863607405,2.8735504307699244,-0.986774357078076,1.58677550148726,10.078001098632807,16.326548883384,-24.036769704435763,1.2867749292826667,3,4.20000076293945,4.100000381469723,1.6999998092651367,2.24999904632568,-0.7000007629394567,0,-0.05944058532393959,-1.1999965667790178,28.0,1.0799987182626936,28.29999923706055,2.1111115820615827,30.20000076293945,-0.05944058532393959
3411,2008-04-01,28.899999618530273,29.20000076293945,28.29999923706055,29.0,3318890.0,0.010489483673395972,2.5999923706345953,-0.4999999999999911,55.73770389285202,55.843288373959005,0.0990127336944937,-0.7151787281241511,0.8679017484852132,3.1187774951630445,20.364415225292614,0.9000015258788991,-0.05772757067131806,0.5399998664855943,-2.030603409292006,3.1106031422631943,-0.7453017714032057,1.8253015043743943,9.560441816711425,34.37500372528934,-5.363199283017117,1.2853016378888003,4,4.05000114440918,3.8000011444091797,1.3250002861022985,1.9499998092651367,-0.8999996185302734,1,-0.06574393230483022,1.6666709052299435,28.60000038146973,-1.1999965667790178,28.0,1.0799987182626936,28.29999923706055,-0.06574393230483022
3412,2008-04-02,28.399999618530273,29.20000076293945,28.29999923706055,29.10000038146973,2137700.0,-0.017301038290651327,1.0,6.999980926586467,48.24561564949488,56.493767632826255,0.8621178558537324,-0.1936012993105507,1.3993287237020233,3.548536160859026,20.89186846503321,0.9000015258788991,0.23132796498849473,0.01999988555908061,-2.5450283133189835,2.5850280844371447,-1.2625142138799532,1.3025139849981144,9.847232972747804,21.4285762942546,-13.07503825950219,1.2825140994390325,4,4.950000762939453,4.30000114440918,1.8250002861022985,2.40000057220459,-0.10000038146972301,2,-0.09507038351610198,2.5999923706345953,28.899999618530273,1.6666709052299435,28.60000038146973,-1.1999965667790178,28.0,-0.09507038351610198
3413,2008-04-03,27.899999618530273,28.60000038146973,27.79999923706055,28.399999618530273,3017340.0,-0.01760563403929638,-1.2857150642231066,0.7142849357769131,47.826086956521735,55.897611426275205,1.5221926777903292,0.28144938429266375,1.9836218447666134,3.9762709375564107,21.654336327974473,0.8000011444091797,0.5921869840573635,-0.45500011444091726,-3.028938567243685,2.1189383383618505,-1.741969340842303,0.8319691119604684,10.138288305663451,7.142876605576864,-22.73437421700703,1.2869692264013846,4,5.450000762939453,4.80000114440918,2.3250002861022985,2.65000057220459,-0.600000381469723,3,-0.03584229439687281,1.0,28.399999618530273,2.5999923706345953,28.899999618530273,1.6666709052299435,28.60000038146973,-0.03584229439687281
3414,2008-04-04,27.899999618530273,28.0,27.399999618530273,27.899999618530273,2835410.0,0.0,4.9999809265864315,-0.0,52.884617324411565,54.33320369224234,1.5083696401989855,0.3381667416570906,2.0084008695954942,3.911255637795165,21.90733690104113,0.6000003814697266,0.8529932460696443,-0.4800001144409194,-3.0244266712793966,2.064426442397558,-1.7522133928601598,0.792213163978321,9.933522531920786,27.777760117153573,-2.402107010444265,1.272213278419239,4,2.1500005722045863,4.80000114440918,2.3250002861022985,2.4499998092651367,0.8000011444091761,4,-0.03225805128443526,-1.2857150642231066,27.899999618530273,1.0,28.399999618530273,2.5999923706345953,28.899999618530273,-0.03225805128443526
3415,2008-04-07,27.399999618530273,28.0,27.29999923706055,28.0,2024900.0,-0.017921147198436405,1.333334392970777,-100.0,52.38095238095237,53.196787725143395,1.526109930016272,0.8917638421251723,2.4924190150469734,4.339479372335422,21.77670082893199,0.7000007629394496,1.0292327271705908,-0.9850001335144043,-3.520869341467435,1.5508690744386264,-2.2529347374909214,0.28293447046211284,10.016181630643956,5.2631737452666,-25.930356942315157,1.2679346039765156,4,1.75,5.30000114440918,3.1250000000000036,2.600001335144043,0.899999618530277,0,-0.02554740384439358,4.9999809265864315,27.899999618530273,-1.2857150642231066,27.899999618530273,1.0,28.399999618530273,-0.02554740384439358
3416,2008-04-08,26.899999618530273,27.5,26.79999923706055,27.5,2129590.0,-0.01824817543653745,1.333334392970777,1.0,48.11320941445656,52.1396859690559,1.5634541668839077,1.4918809159589017,2.989640370551321,4.773647270223858,21.469390932473058,0.7000007629394496,0.9902724413159874,-1.500000095367433,-3.994626223066035,0.9946260323311691,-2.747313159216734,-0.252687031518132,9.909210709917133,4.166679912134726,-26.459366133499323,1.2473130638493015,4,1.8000001907348668,5.80000114440918,3.77500057220459,3.100001335144043,1.2000007629394567,1,0.037174721716767056,1.333334392970777,27.399999618530273,4.9999809265864315,27.899999618530273,-1.2857150642231066,27.899999618530273,0.037174721716767056
3417,2008-04-09,26.10000038146973,27.10000038146973,25.79999923706055,27.0,3849040.0,-0.02973974901135157,1.3636376246928583,1.4999984105438107,41.666669610106126,50.82005971417262,1.922922807002461,2.2995152838782396,3.7162555746657198,5.467366368762452,20.868137223324588,1.3000011444091797,0.5221698251598639,-2.229999351501462,-4.903140819130211,0.44314211612728727,-3.566570085315835,-0.8934286176870891,9.90847305966673,10.714322206910458,-15.086101711060794,1.3365707338143744,4,1.3999996185302699,6.2499999999999964,3.9249992370605433,3.3499994277954137,1.8999996185302699,2,0.07279691918622411,1.333334392970777,26.899999618530273,1.333334392970777,27.399999618530273,4.9999809265864315,27.899999618530273,0.07279691918622411
3418,2008-04-10,25.5,26.399999618530273,25.20000076293945,26.0,3766590.0,-0.022988520026831605,-1.1818191276121965,0.5555557910307974,33.00970747936266,48.630784797091025,2.328881285054937,2.782259770943469,4.227939237730006,5.975679252454036,21.721968608083454,1.1999988555908239,0.09796317442078362,-2.6649997711181648,-5.609593547402763,0.27959400516643385,-4.137296659260464,-1.1927028829758655,9.487626020728868,10.71426138585276,-8.929735991655805,1.472296888142299,4,1.7000007629394496,6.55000114440918,4.47499942779541,3.949999809265144,1.7000007629394496,3,0.10980389164943327,1.3636376246928583,26.10000038146973,1.333334392970777,26.899999618530273,1.333334392970777,27.399999618530273,0.10980389164943327
3419,2008-04-11,24.79999923706055,25.29999923706055,24.5,24.79999923706055,2885220.0,-0.027451010311351,-1.6666709052299435,-0.0,10.588230806238514,43.38364372382182,2.8242234597226137,3.371592311538624,4.842563468966365,6.5757977758150155,22.479436561314085,1.0,-0.26190702001947486,-3.1850005149841287,-6.487487869067493,0.11748683909923585,-4.836244192025813,-1.5337568379424447,9.01311175273359,8.571406773158584,-8.107544137757204,1.6512436770416827,4,2.050001144409176,6.900001525878903,5.17500019073486,4.650000572204593,1.9000015258788991,4,0.10080645471408145,-1.1818191276121965,25.5,1.3636376246928583,26.10000038146973,1.333334392970777,26.899999618530273,0.10080645471408145
3420,2008-04-14,24.399999618530273,25.0,24.29999923706055,24.899999618530273,1965850.0,-0.016129017372408905,-1.0000000000000102,-100.0,10.84336989468217,38.395384390691845,2.8673302071250504,3.7346700753054876,5.10564516890264,6.874171842783404,22.97797494074075,0.7000007629394496,-0.4623035809914562,-3.440000152587892,-7.103993036424619,0.2239927312488348,-5.2719965945062555,-1.6080037106695286,8.109275832692688,3.1250111758681234,-10.841865453022141,1.831996441918364,4,2.3500003814697266,7.200000762939453,5.574999809265137,5.05000019073487,1.8000011444091761,0,0.1762295578539106,-1.6666709052299435,24.79999923706055,-1.1818191276121965,25.5,1.3636376246928583,26.10000038146973,0.1762295578539106
3421,2008-04-15,24.10000038146973,24.5,23.70000076293945,24.399999618530273,2244490.0,-0.012295050891423465,2.1999969482422017,0.5999984741210866,11.392400784668794,34.3005827390445,2.698636406192957,4.020266014489568,5.226955855125862,7.0713660761007375,23.119159742121713,0.7999992370605504,-0.6552135584929815,-3.5999994277954066,-7.61261122094955,0.41261236535873635,-5.606305324372478,-1.5936935312183351,7.095790875487246,11.764695982618626,-0.5439578505384652,2.0063058965770706,4,2.0500001907348597,7.20000076293945,5.52499961853027,5.349999427795414,1.6999988555908203,1,0.17427380867678988,-1.0000000000000102,24.399999618530273,-1.6666709052299435,24.79999923706055,-1.1818191276121965,25.5,0.17427380867678988
3422,2008-04-16,24.5,24.60000038146973,23.60000038146973,24.399999618530273,2097090.0,0.016597494282108993,5.666641235448417,-0.3333354526149856,20.31249534338542,31.243517004251572,1.8855272517598927,3.5834682495465415,4.662126640095483,6.574633867827465,23.246617760571265,1.0,-0.988812306385384,-3.059999847412108,-7.31918193339294,1.1991822385687243,-5.189590890402524,-0.9304088044216918,5.346548968033822,32.14285227717044,17.963196659419985,2.129591042990416,4,1.3000001907348633,6.750000953674316,4.974999904632572,4.949999809265144,1.7999992370605504,2,0.1469387910803972,2.1999969482422017,24.10000038146973,-1.0000000000000102,24.399999618530273,-1.6666709052299435,24.79999923706055,0.1469387910803972
3423,2008-04-17,24.20000076293945,24.70000076293945,24.10000038146973,24.399999618530273,1786500.0,-0.012244866818797995,-2.0000047683761473,-1.9999809265864668,20.31249534338542,27.624392339693117,1.7941625853562222,3.7861796166131505,4.8387687157447665,6.773577234442175,24.29569300640199,0.6000003814697195,-1.3477969980659168,-3.1749991416931174,-7.685979817521101,1.3359815341348664,-5.430489479607111,-0.9195088037791237,4.397238487781554,35.29416384584532,18.741253282412224,2.2554903379139923,4,1.5999994277954137,7.050000190734867,4.899998664855961,5.249999046325694,1.6999988555908239,3,0.15702475691157725,5.666641235448417,24.5,2.1999969482422017,24.10000038146973,-1.0000000000000102,24.399999618530273,0.15702475691157725
3424,2008-04-18,24.79999923706055,25.20000076293945,24.20000076293945,24.70000076293945,2909470.0,0.02479332459526007,1.2222184546263897,-0.4999952316011596,20.312471594642844,24.06122780788095,0.7914103043432306,3.0097034107708005,4.116618014540936,6.07977610592047,25.00240265653611,1.0,-1.5748830926207127,-2.365000629425044,-6.947932337212624,2.217931078362536,-4.656466483318834,-0.07353477553125387,2.7977922398101995,74.99991059305448,56.00516432677868,2.2914658538937904,4,0.7500009536743129,6.450001716613766,4.20000076293945,4.650000572204593,1.2000007629394496,4,0.09677425805289519,-2.0000047683761473,24.20000076293945,5.666641235448417,24.5,2.1999969482422017,24.10000038146973,0.09677425805289519
3425,2008-04-21,24.5,24.79999923706055,24.29999923706055,24.79999923706055,1546260.0,-0.01209674380200132,2.3333418104598476,-3.000038147554564,15.624980442213158,20.45142458874279,0.7116183625799657,2.907458330781708,4.288460492865699,6.276889020725108,22.545368011307623,0.5,-1.791930669784712,-2.3149998664855964,-6.560753102304403,1.9307533693332104,-4.437876484394998,-0.19212324857619478,2.298233257790546,56.24996274710592,37.5813744854983,2.122876617909403,4,0.8500003814697301,6.750000953674316,4.425000190734863,4.949999809265144,1.1000003814697301,0,0.08979594950773273,1.2222184546263897,24.79999923706055,-2.0000047683761473,24.20000076293945,5.666641235448417,24.5,0.08979594950773273
3426,2008-04-22,25.79999923706055,26.10000038146973,24.10000038146973,24.29999923706055,3478160.0,0.053061193349410285,-1.1052656939846166,-5.000012715689831,31.94442935930796,19.371175671987437,-0.8502365504460094,1.270951823205941,2.8534255220836293,4.870938106419043,20.586159206694,2.0,-2.0717755215926488,-0.7600006103515575,-4.56216067983679,3.042159459133675,-2.6610806450941737,1.1410794243910587,0.3585874454658331,87.99995422363281,66.8020568910891,1.901080034742616,4,-0.7999992370605504,5.450001716613766,3.125000953674313,3.6500005722045934,0.10000038146972301,1,0.015503935570056804,2.3333418104598476,24.5,1.2222184546263897,24.79999923706055,-2.0000047683761473,24.20000076293945,0.015503935570056804
3427,2008-04-23,26.5,26.70000076293945,25.20000076293945,25.899999618530273,2685020.0,0.02713181331935588,1.9999942779650368,0.40000025431315106,40.540537754054476,20.20793459139764,-1.6623435940856588,0.29465052814886405,2.0398579116905395,4.072770626602846,18.63739434335658,1.5,-2.3149574502321784,0.12500019073486257,-3.2696548558689535,3.5196552373386787,-1.5723273325670455,1.8223277140367706,-2.89999961853027,92.3076640924801,66.46787184388424,1.6973275233019085,4,-1.3499994277954102,4.750000953674316,2.4250001907348633,2.949999809265144,-1.2999992370605504,2,-0.026415123129790552,-1.1052656939846166,25.79999923706055,2.3333418104598476,24.5,1.2222184546263897,24.79999923706055,-0.026415123129790552
3428,2008-04-24,27.29999923706055,27.79999923706055,26.899999618530273,27.70000076293945,3847540.0,0.030188650455115207,2.000006357844921,-0.6666687859415661,46.34145887602671,24.180515488040776,-2.4363721593710856,-0.6156733469045541,1.1461415419700423,3.1798567118117838,17.71161866242742,1.2999992370605504,-2.4627346368724545,0.9749994277954137,-2.328507316646256,4.278506172237083,-0.6767539444254211,2.6267528000162486,-3.637998847961427,86.48648230675846,58.376451275508366,1.651753372220834,4,-1.5999994277954102,3.950001716613766,1.6250009536743129,2.1500005722045934,-1.899999618530277,3,-0.03663003765371797,1.9999942779650368,26.5,-1.1052656939846166,25.79999923706055,2.3333418104598476,24.5,-0.03663003765371797
3429,2008-04-25,26.899999618530273,27.29999923706055,26.399999618530273,27.29999923706055,2754450.0,-0.014652001088236832,3.5000023841880026,0.9999952316466344,46.9135782119419,28.188316412180743,-1.9077848631018526,-0.3186454987209544,1.4200534407829402,3.4341742495083594,16.71496291429202,0.899999618530277,-2.4817668674823423,0.6299998283386223,-2.5917026947626667,3.8517023514399114,-0.980851433212024,2.2408510898892686,-3.0724792755126913,75.67567846216093,42.83016764439697,1.6108512615506445,4,-1.1999998092651332,4.350001335144043,2.02500057220459,2.5500001907348704,-1.1999988555908239,4,-0.037174721716766945,2.000006357844921,27.29999923706055,1.9999942779650368,26.5,-1.1052656939846166,25.79999923706055,-0.037174721716766945
3430,2008-04-28,26.899999618530273,27.29999923706055,26.70000076293945,27.0,1726920.0,0.0,-1.4000030517694484,0.25000119209403016,50.0,32.47804965832865,-1.6940095165255826,-0.4769910026494131,1.2881422610173487,3.299786882212821,15.664446651091119,0.5999984741211009,-2.349089573518274,0.714999866485595,-2.3328808760562545,3.7628806090274445,-0.8089405047853298,2.2389402377565197,-2.9135801197509714,75.67567846216093,37.58307405337485,1.5239403712709252,4,-1.1999998092651332,4.350001335144043,2.15000057220459,2.5500001907348704,-0.2999992370605433,0,-0.03345723536405931,3.5000023841880026,26.899999618530273,2.000006357844921,27.29999923706055,1.9999942779650368,26.5,-0.03345723536405931
3431,2008-04-29,27.0,27.0,26.5,27.0,1885660.0,0.003717486352707633,1.0,-0.0,56.521740332293454,36.50129910154065,-1.4967876587758333,-0.7659011188741331,1.0417778340383137,3.082180142922901,14.372163388772762,0.5,-1.948832896308037,0.9100002288818345,-1.8899242832670602,3.7099247410307292,-0.4899620271926146,2.3099624849562836,-2.861037311689447,69.2307805168624,26.531781525347867,1.3999622560744478,4,-1.0500001907348597,1.1500005722045898,5.700000762939453,5.000000953674316,0.0,1,-0.05185183772334334,-1.4000030517694484,26.899999618530273,3.5000023841880026,26.899999618530273,2.000006357844921,27.29999923706055,-0.05185183772334334
3432,2008-04-30,25.70000076293945,27.20000076293945,25.5,27.10000038146973,3119890.0,-0.04814811989113155,1.1250004470347343,-100.0,51.315795417641866,39.94611022090248,-0.009685985531682206,0.33882113144522563,2.2191984841539174,4.2574163784646295,12.744573414474367,1.7000007629394496,-1.5390510638493282,-0.25499906539917205,-2.8379183558861207,2.3279202250877766,-1.5464587106426464,1.0364605798443023,-1.4145966126788956,8.695688229664587,-36.477393202891065,1.291459645243474,4,0.2499990463256907,1.5999994277954137,7.0000000000000036,6.300000190734867,0.0,2,0.007782056406754334,1.0,27.0,-1.4000030517694484,26.899999618530273,3.5000023841880026,26.899999618530273,0.007782056406754334
3433,2008-05-01,26.899999618530273,27.10000038146973,25.70000076293945,25.79999923706055,2708330.0,0.04669256108821895,-1.1538499911234739,-0.7857147722829405,62.96297691705776,44.68505525672636,-0.8788315148004351,-0.990731804271924,0.9402757493375589,2.9415592794528465,11.35489094831383,1.3999996185302805,-1.075017002119285,0.994999790191649,-1.4651881662639035,3.4551877466472014,-0.23509418803612903,2.225093768419427,-2.474011664797718,77.77778955153961,26.819230551113876,1.2300939782277769,5,-0.9499998092651332,0.20000076293945668,5.80000114440918,5.100001335144043,-1.1999988555908239,3,-0.06319698437541121,1.1250004470347343,25.70000076293945,1.0,27.0,-1.4000030517694484,26.899999618530273,-0.06319698437541121
3434,2008-05-02,27.0,27.29999923706055,26.70000076293945,27.20000076293945,2972950.0,0.003717486352707633,2.0000095367977164,-0.18181881234643418,66.66668296880525,50.35635553745881,-0.7084439021127729,-1.224390145965316,0.7866765746763811,2.7251059361320102,10.195965461654447,0.5999984741211009,-0.7527765437527201,1.1400001525878913,-1.1963485036919863,3.476348808867769,-0.02817417555204571,2.3081744807278284,-2.439051594934323,83.33336865461912,25.23676252023305,1.1681743281399386,5,-1.0500001907348597,-0.5999994277954102,5.700000762939453,5.000000953674316,-1.5,4,-0.0592592733877676,-1.1538499911234739,26.899999618530273,1.1250004470347343,25.70000076293945,1.0,27.0,-0.0592592733877676
3435,2008-05-05,26.70000076293945,27.10000038146973,26.29999923706055,27.0,1861810.0,-0.011111082854094456,2.2000045776366735,1.49999046329326,66.66668296880519,54.214383716291835,-0.0710252946598473,-1.0324565233342362,1.0284859101940178,2.9105156093789653,8.930807930487028,0.8000011444091797,-0.3886655815178024,0.8750008583068798,-1.3838994927363473,3.133901209350107,-0.25444931721473196,2.0044510338284915,-2.009490324593976,66.66673730923823,2.5975313029491787,1.1294501755216133,5,-0.20000076293944957,-0.30000019073485973,6.0000000000000036,5.300000190734867,-2.2000007629394496,0,-0.03745318245039286,2.0000095367977164,27.0,-1.1538499911234739,26.899999618530273,1.1250004470347343,25.70000076293945,-0.03745318245039286
3436,2008-05-06,27.899999618530273,28.0,26.5,26.60000038146973,2770730.0,0.0449437760787057,1.0,-4.3333418104598636,69.76745630227323,57.461819110538364,-1.0524934423864778,-2.2700850758118065,-0.2556439735351361,1.6145154956908243,8.142431231150022,1.5,-0.011667680728272956,2.0249997138977065,-0.3740130527265997,4.424012480522013,0.8254933305855552,3.224506097209858,-3.0851096282361965,95.99998474121094,26.740107163261655,1.1995063833121529,5,-1.1499996185302734,-1.4999990463256836,4.850001335144043,4.100001335144043,-3.8999996185302734,1,-0.04659495537043401,2.2000045776366735,26.70000076293945,2.0000095367977164,27.0,-1.1538499911234739,26.899999618530273,-0.04659495537043401
3437,2008-05-07,28.0,28.60000038146973,27.5,28.0,2186180.0,0.0035842431124375462,-1.2000007629394602,0.0,72.61905951295357,60.381552514641356,-1.0251479565378432,-2.3404394170493603,-0.4435717739309446,1.4516517176836174,8.079178664785008,1.1000003814697301,0.4602801009794817,2.0300001144409165,-0.5501669944572178,4.610167223339051,0.7399165599918511,3.320083668889982,-2.994003409123568,79.31032895191171,5.516324512164701,1.2900835544490667,5,-0.9499998092651367,-1.5999994277954102,4.825000762939453,4.000000953674316,-2.6000003814697266,2,-0.0357142857142857,1.0,27.899999618530273,2.2000045776366735,26.70000076293945,2.0000095367977164,27.0,-0.0357142857142857
3438,2008-05-08,28.29999923706055,28.5,28.0,28.5,1487010.0,0.010714258466448134,3.999980926586431,-100.0,71.60495251640667,63.12503854847077,-1.3056866789168424,-2.550689399001694,-0.7943635599692378,1.0707348336573013,8.375077595880477,0.5,0.7604596438733751,2.1899993896484418,-0.5796858773252502,4.959684656622134,0.8051567561615975,3.574842023135286,-3.0064823429366534,86.95647847226427,12.764983596305726,1.3848426334868456,5,-1.2499990463256871,-2.1999988555908203,4.725001335144039,3.700001716613766,-2.099998474121101,3,-0.09187274007824875,-1.2000007629394602,28.0,1.0,27.899999618530273,2.2000045776366735,26.70000076293945,-0.09187274007824875
3439,2008-05-09,27.29999923706055,27.899999618530273,27.20000076293945,27.899999618530273,1255420.0,-0.03533568999855097,1.333328035146067,2.9999904632932513,65.9090948498959,64.89271575401476,-0.2715345280521859,-1.4269531664448856,0.14540037576203346,1.9991478922643076,8.85928498892537,1.0999984741211009,0.9267431032097804,1.0649993896484418,-1.6813087626160872,3.8113075419129707,-0.3081546864838245,2.438153465780708,-1.7419636639489866,43.47823923613213,-31.620255873126162,1.3731540761322651,5,-0.24999904632568715,-1.1999988555908203,5.725001335144039,4.700001716613766,-2.2999992370605504,4,-0.05860800435294722,3.999980926586431,28.29999923706055,-1.2000007629394602,28.0,1.0,27.899999618530273,-0.05860800435294722
3440,2008-05-12,28.70000076293945,28.79999923706055,27.399999618530273,27.70000076293945,2727790.0,0.0512821086082067,1.3333386315374323,-1.666665607029221,66.29214759367542,65.97831656083498,-1.552630171993382,-2.62276238861379,-1.2707968948042314,0.5605210143915293,9.687701013336328,1.5,1.025914265001287,2.25000085830688,-0.563874289509986,5.0638760061237456,0.8430632843984469,3.6569384322153127,-2.8986080051592324,95.65223881339625,21.26922348317936,1.406937573908433,5,-1.5500011444091761,-2.5000009536743093,2.6749997138977086,3.300000190734867,-4.400001525878899,0,-0.11149828145898999,1.333328035146067,27.29999923706055,3.999980926586431,28.29999923706055,-1.2000007629394602,28.0,-0.11149828145898999
3441,2008-05-13,28.29999923706055,28.70000076293945,28.0,28.70000076293945,2442700.0,-0.013937335025977604,2.49999046329326,-0.40000152587889914,60.46511370017717,66.99490748111668,-1.0603368724059905,-1.9942188602958986,-0.869406579586343,0.9080020504274451,10.414112636318752,0.7000007629394496,1.1470204154810233,1.639999389648441,-1.0600198559905998,4.340018635287482,0.28998976682892064,2.9900090124679615,-2.1987458313523014,68.74997019764932,-3.2266641179057416,1.3500096228195204,5,-1.0499992370605504,-2.09999942779541,2.625000953674313,4.300001144409176,-7.0000000000000036,1,-0.13427559503550168,1.3333386315374323,28.70000076293945,1.333328035146067,27.29999923706055,3.999980926586431,28.29999923706055,-0.13427559503550168
3442,2008-05-14,28.10000038146973,28.399999618530273,27.70000076293945,28.20000076293945,1362140.0,-0.0070670975612221465,1.8000061035389223,0.24999999999998668,55.00000834465226,66.11013319529384,-0.5409868170184993,-1.5923279746186871,-0.6799856567386762,1.0489941017660165,11.149172817306937,0.6999988555908239,1.2411023093463847,1.2600005149841351,-1.310602351530651,3.8306033814989213,-0.0253009182732562,2.5453019482415264,-1.7288723926262506,56.25002980235101,-13.317374922563687,1.2853014332573927,5,-0.5500011444091797,-1.9000005722045898,2.599999904632565,4.600000381469723,-8.200000762939457,2,-0.14590748490428618,2.49999046329326,28.29999923706055,1.3333386315374323,28.70000076293945,1.333328035146067,27.29999923706055,-0.14590748490428618
3443,2008-05-15,28.0,28.29999923706055,27.79999923706055,28.20000076293945,1942750.0,-0.0035587323883338184,1.5000143051965567,2.0000000000001066,57.142860681537876,65.0519307189308,-0.3001010472513137,-1.257518023851901,-0.6048384713820596,1.0904038234209885,11.987428191425124,0.5,1.2763022549632694,0.9700001716613755,-1.3260834984297851,3.266083841752536,-0.17804166338420657,2.1180420067069576,-1.385984886334814,50.0,-18.018357476391472,1.1480418350455805,5,-0.4500007629394496,-1.8000001907348597,1.9250001907348633,4.350000381469727,-8.700000762939453,3,-0.09285715648106163,1.8000061035389223,28.10000038146973,2.49999046329326,28.29999923706055,1.3333386315374323,28.70000076293945,-0.09285715648106163
3444,2008-05-16,27.20000076293945,28.0,27.20000076293945,28.0,2150550.0,-0.02857140132359104,1.0000000000000089,3.99998092658652,51.764713010162566,63.39615627908163,0.593684008964992,-0.28300762589718076,0.19273701056941306,1.8361459459594052,12.608183551507269,0.7999992370605504,1.4447987275068321,0.0500008583068805,-1.9921857077223954,2.0921874243361565,-0.9710924247077557,1.0710941413215167,-0.36738723693472863,0.0,-64.28000153588033,1.0210932830146375,5,0.44999885559082387,-1.0000009536743093,2.425000190734867,4.85000038146973,-8.600000381469723,4,-0.0367647048511307,1.5000143051965567,28.0,1.8000061035389223,28.10000038146973,2.49999046329326,28.29999923706055,-0.0367647048511307
3445,2008-05-19,26.70000076293945,28.10000038146973,26.70000076293945,27.399999618530273,2715790.0,-0.018382352425565407,-3.0000054495764115,0.8749994039529844,48.31461059431712,61.012506755975394,1.222212735196429,0.4113518997741359,0.6876770436036175,2.2720436430336868,13.11563689776946,1.3999996185302805,1.4036209539880318,-0.5599991798400907,-2.198226586768836,1.0782282270886547,-1.3791128833044652,0.2591145236242838,2.099998474121101,0.0,-61.02429007205235,0.8191137034643732,5,1.0499992370605504,-0.5000009536743093,2.5749998092651403,5.0000000000000036,-7.400001525878903,0,-0.0636704387401783,1.0000000000000089,27.20000076293945,1.5000143051965567,28.0,1.8000061035389223,28.10000038146973,-0.0636704387401783
3446,2008-05-20,26.20000076293945,26.899999618530273,26.0,26.79999923706055,1944920.0,-0.018726591225196487,1.2500011920940324,0.8571420786319441,53.086420334506634,58.842213513925735,1.6267817885092732,0.9938086018755605,1.1992692152716309,2.702786394751808,12.998287315553602,0.8999996185302734,1.311322205899625,-1.0799992561340375,-2.651588734095469,0.4915902218273942,-1.8657939951147533,-0.29420451715332163,2.557998504638679,8.33336644702999,-56.8600991307177,0.7857947389807156,5,1.1999988555908239,-9.536743093008226e-07,2.9749994277954137,5.399999618530277,-7.900001525878903,1,-0.07251914009737348,-3.0000054495764115,26.70000076293945,1.0000000000000089,27.20000076293945,1.5000143051965567,28.0,-0.07251914009737348
3447,2008-05-21,25.79999923706055,26.60000038146973,25.79999923706055,26.20000076293945,1826850.0,-0.015267233367592503,-2.999990463293287,0.6666709052299435,42.46575199298307,55.60452456687867,1.8795495949747334,1.411022819585174,1.5774397489167136,3.0448719974854264,12.594334297404181,0.8000011444091797,1.2302375568433277,-1.4450007438659647,-3.117659912343342,0.2276584246114126,-2.2813303281046515,-0.6086711596272778,2.8476800598144543,0.0,-60.97431536740497,0.8363295842386884,5,1.5,0.40000057220458984,2.9250016212463343,5.500001907348629,-4.79999923706055,2,-0.1744186098089473,1.2500011920940324,26.20000076293945,-3.0000054495764115,26.70000076293945,1.0000000000000089,27.20000076293945,-0.1744186098089473
3448,2008-05-22,26.29999923706055,26.399999618530273,25.60000038146973,26.0,3011390.0,0.019379845534327478,2.1999969482421733,-0.74999523164663,45.45454095077111,53.3317963558648,1.1912918210211174,0.8772406589639274,1.0190594197662577,2.5020492828534913,11.658004470913863,0.7999992370605433,1.0147027442282877,-0.895000743865964,-2.619712636432766,0.829711148700838,-1.757356690149365,-0.032644797582563,2.1768192562255884,27.999954223632812,-28.900787342223197,0.8623559462834007,5,0.9000005722045898,0.15000057220458984,2.2250013351440394,4.950001716613766,-7.099998474121097,3,-0.2433460001592601,-2.999990463293287,25.79999923706055,1.2500011920940324,26.20000076293945,-3.0000054495764115,26.70000076293945,-0.2433460001592601
3449,2008-05-23,25.899999618530273,26.10000038146973,25.5,25.899999618530273,2223120.0,-0.015209111411935705,1.99999046329318,0.0,44.87178828824535,50.951756433039236,1.5330317841074965,1.2632489633571709,1.3677221588534323,2.8612556267166696,11.078348577351074,0.7999992370605504,0.741653387707828,-1.2450003623962402,-3.061271760416119,0.5712710356236386,-2.1531360614061796,-0.33686466338630083,2.346673425810554,15.384598455487971,-38.616851604883536,0.90813569900994,5,1.2000007629394531,0.5500001907348668,2.6250009536743164,5.350001335144043,-6.399999618530273,4,-0.25482627330804,2.1999969482421733,26.29999923706055,-2.999990463293287,25.79999923706055,1.2500011920940324,26.20000076293945,-0.25482627330804
3450,2008-05-27,26.0,26.29999923706055,25.399999618530273,25.899999618530273,1753020.0,0.0038610186464320684,1.5714316854722308,100.0,35.820904020262276,48.213510913048694,1.1284252220821571,1.1513985431244826,1.251950181372404,2.7174358846118523,10.398548064021416,0.899999618530277,0.4474909872782291,-1.1000000000000014,-2.985121708849764,0.7851217088497613,-2.042560854424881,-0.15743914557512184,1.972005739906745,40.00002543131511,-8.329963264592237,0.9425608544248812,5,0.8999996185302734,0.44999980926514027,2.40000057220459,5.250000953674316,-6.899999618530273,1,-0.28461536994347203,1.99999046329318,25.899999618530273,2.1999969482421733,26.29999923706055,-2.999990463293287,25.79999923706055,-0.28461536994347203
3451,2008-05-28,25.60000038146973,26.20000076293945,25.5,26.20000076293945,1905430.0,-0.015384600712702645,1.3333343929708048,-5.99998092658636,32.85715025298248,45.75319334730761,1.235029542201186,1.519016725583345,1.644100153374037,3.0548781527127424,9.841479409954355,0.7000007629394496,0.24514865159421007,-1.429999637603757,-3.431157051680138,0.5711577764726243,-2.4305783446419476,-0.4294209305655663,2.0633646238718377,16.666719648539697,-26.59836915645529,1.0005787070381906,5,1.24999904632568,0.8499994277954102,2.7000002861022914,5.650000572204586,-6.399999618530277,2,-0.2460937910364004,1.5714316854722308,26.0,1.99999046329318,25.899999618530273,2.1999969482421733,26.29999923706055,-0.2460937910364004
3452,2008-05-29,25.899999618530273,26.10000038146973,25.5,25.60000038146973,2282700.0,0.011718720023054852,-1.4000015258789205,-0.49999841054381655,32.85715025298242,43.05478107746811,0.6594947887843041,1.3014976065048458,1.3266802882813806,2.6982210840088285,10.014926055252449,0.6000003814697301,-0.08072152459884663,-1.140000343322754,-3.1150020162006555,0.8350013295551477,-2.1275011797617047,-0.1524995068838031,1.491761540393938,50.0,11.755065000716954,0.987500836438951,5,0.8500003814697266,1.1000003814697266,2.2250008583068848,5.350001335144043,-6.100000381469727,3,-0.29343631248674895,1.3333343929708048,25.60000038146973,1.5714316854722308,26.0,1.99999046329318,25.899999618530273,-0.29343631248674895
3453,2008-05-30,25.20000076293945,25.899999618530273,25.20000076293945,25.70000076293945,2021120.0,-0.027026983239413105,-1.7999954223632955,-1.666670905229983,34.32837138066395,41.11740978530159,1.0287265843888207,1.9685344710576054,1.981422527410377,3.3656573332359976,10.29432117819673,0.6999988555908239,-0.35145045954289245,-1.7549992561340382,-3.894822037178102,0.3848235249100256,-2.8249106466560683,-0.6850878656120081,1.952749011137488,0.0,-36.03044401469175,1.0699113905220314,5,1.4499998092651403,1.7999992370605504,3.0000000000000036,6.050000190734867,-5.20000076293945,4,-0.16666669189614502,-1.4000015258789205,25.899999618530273,1.3333343929708048,25.60000038146973,1.5714316854722308,26.0,-0.16666669189614502
3454,2008-06-02,25.399999618530273,25.60000038146973,25.0,25.5,1470610.0,0.007936462283165913,2.9999872843908832,0.20000076293945312,19.99997919255317,37.97133962955005,0.6107757973627557,1.7312855007129784,1.7020962406332885,3.1275414194608935,10.520224659083613,0.6000003814697301,-0.5640345264476068,-1.4750003814697266,-3.7245616708245777,0.7745609078851245,-2.599781026147152,-0.350219736792301,1.4793652939874171,30.769219483137476,2.1863251249715425,1.1247806446774253,6,0.5500001907348633,1.5,3.075000762939453,5.850001335144043,-5.399999618530273,0,-0.2440944467994276,-1.7999954223632955,25.20000076293945,-1.4000015258789205,25.899999618530273,1.3333343929708048,25.60000038146973,-0.2440944467994276
3455,2008-06-03,25.70000076293945,25.70000076293945,25.20000076293945,25.60000038146973,1621190.0,0.011811068854911122,8.999961853173573,-0.999999999999929,25.925929850513185,34.953507353550776,0.17210602193813074,1.425617775599548,1.2440233420126923,2.8115380181409755,11.030606359372866,0.5,-0.8029525999938976,-1.1249992370605497,-3.4345900847763424,1.184591610655243,-2.279794660918448,0.029796186797348412,0.8786657635754089,58.33335982426961,33.39248408975244,1.1547954238578972,6,0.09999942779541371,1.1999988555908239,2.774999618530277,5.550000190734867,-4.400001525878903,1,-0.2412451587114397,2.9999872843908832,25.399999618530273,-1.7999954223632955,25.20000076293945,-1.4000015258789205,25.899999618530273,-0.2412451587114397
3456,2008-06-04,26.60000038146973,26.70000076293945,25.5,25.60000038146973,3133170.0,0.03501943937013885,1.0000000000000178,9.999961853173573,37.70491495724412,34.424525460690894,-0.7433588095090791,0.4461038231740453,0.21249371128200067,1.8942202851053231,10.651294285502413,1.2000007629394496,-0.9280332313695219,-0.15999965667724325,-2.4147255798500566,2.09472626649557,-1.28736261826365,0.9673633049091634,-1.6000003814697301,94.11762725936605,70.11592876734443,1.1273629615864067,6,-0.7500000000000036,0.2999992370605433,1.8749999999999964,4.650000572204586,-5.300001144409183,2,-0.28195488317453954,8.999961853173573,25.70000076293945,2.9999872843908832,25.399999618530273,-1.7999954223632955,25.20000076293945,-0.28195488317453954
3457,2008-06-05,27.0,27.0,26.20000076293945,26.5,1704940.0,0.015037579428341719,2.1999969482422017,0.5,42.187497206031274,34.06152060016424,-1.0674960174979304,-0.03441923266969127,-0.29453324497981725,1.4726658600209213,9.985131607234946,0.7999992370605504,-0.9769991886593772,0.28999996185302734,-1.892128297789732,2.4721282214957867,-0.8010641679683523,1.381064091674407,-1.9659999847412095,100.0,76.01165125945965,1.0910641298213795,6,-1.0,-0.10000038146972656,0.05000019073486328,4.250000953674316,-6.399999618530273,3,-0.28888886063187214,1.0000000000000178,26.60000038146973,8.999961853173573,25.70000076293945,2.9999872843908832,25.399999618530273,-0.28888886063187214
3458,2008-06-06,25.70000076293945,26.79999923706055,25.70000076293945,26.60000038146973,1493000.0,-0.04814811989113155,-1.4444420896920442,-1.799999237060561,39.13043117703353,33.42359203225182,0.15471270143323324,1.1181347359633556,0.9423779770601719,2.7561057365257717,9.184175221559133,1.2999992370605504,-1.0747539475766104,-0.8799993515014677,-2.9711838183012738,1.2111851152983384,-1.925591584901369,0.16559288189843357,-0.5873607482910117,35.00003814697248,7.6477895706417485,1.0455922333999021,6,0.2999992370605504,1.1999988555908239,0.9249992370605504,5.550000190734867,-5.4999999999999964,4,-0.22957203699335949,2.1999969482422017,27.0,1.0000000000000178,26.60000038146973,8.999961853173573,25.70000076293945,-0.22957203699335949
3459,2008-06-09,25.70000076293945,26.399999618530273,25.5,25.899999618530273,2062440.0,0.0,-1.999996821087633,0.22222104484602612,42.187497206031274,34.13099127511504,0.13785647875408102,1.0457363078368722,0.8876605755696971,2.740974983034352,9.086405027179175,0.8999996185302734,-1.0460135576007126,-0.799999427795413,-2.8976171049956356,1.2976182494048096,-1.8488082663955225,0.24880941080469654,-0.5118663488769499,27.777789551539705,-2.908989286054659,1.0488088386001109,6,0.2999992370605504,1.1999988555908239,0.8249993324279856,5.550000190734867,-4.9999999999999964,0,-0.2217899063707074,-1.4444420896920442,25.70000076293945,2.1999969482422017,27.0,1.0000000000000178,26.60000038146973,-0.2217899063707074
3460,2008-06-10,25.5,25.70000076293945,25.20000076293945,25.5,1688400.0,-0.007782130622651984,1.49999046329326,-0.0,44.262287393110306,35.398228735129244,0.2899666206954805,1.0474102960607716,1.010148991436143,2.938898815164066,8.507544547585185,0.5,-1.0863222319120567,-0.8400001525878906,-2.7064912166587582,1.026490911482977,-1.7732456846233227,0.09324537944754141,1.5,16.666631345380882,-16.151742557778267,0.9332455320354331,6,0.5,1.3999996185302734,0.6750001907348633,5.750000953674316,-4.5,1,-0.21568627450980393,-1.999996821087633,25.70000076293945,-1.4444420896920442,25.70000076293945,2.1999969482422017,27.0,-0.21568627450980393
3461,2008-06-11,24.5,25.5,24.5,25.399999618530273,3318250.0,-0.039215686274509776,-1.2222231641231809,-100.0,40.29850873736877,36.22504634450551,1.2488525931367604,1.842598085770291,1.9097470685758964,3.940566143051093,8.123127901062215,1.0,-1.1198228428813977,-1.6500001907348647,-3.4488303180837505,0.1488299366140211,-2.5494152544093076,-0.7505851270604218,2.46400001525879,0.0,-35.44249824331587,0.8994150636744432,6,1.25,2.1499996185302734,1.950000286102295,6.750000953674316,-1.7000007629394496,2,-0.13061227603834502,1.49999046329326,25.5,-1.999996821087633,25.70000076293945,-1.4444420896920442,25.70000076293945,-0.13061227603834502
3462,2008-06-12,24.0,24.899999618530273,23.79999923706055,24.60000038146973,3100890.0,-0.020408163265306145,-1.1999965667790178,0.6666673730923895,32.835818771052004,36.05920716565973,1.6215140883225487,2.128833605684207,2.317583992428908,4.416988920251839,8.180842641081624,1.100000381469723,-1.1101871781590056,-1.945000171661377,-3.7426302839813594,-0.14737005934139447,-2.84381522782137,-1.046185115501384,2.8654400146484384,6.666692097981652,-28.4896494656545,0.8988150561599914,6,1.3999996185302734,2.2999992370605504,2.575000286102295,7.250000953674316,0.20000076293944957,3,-0.11250003178914392,-1.2222231641231809,24.5,1.49999046329326,25.5,-1.999996821087633,25.70000076293945,-0.11250003178914392
3463,2008-06-13,25.399999618530273,25.399999618530273,23.60000038146973,24.10000038146973,3249280.0,0.05833331743876147,1.769231220674492,-2.1666640175730087,46.753245466453436,39.031792307204206,0.2825845592692282,0.552382138660267,0.8559081732052221,3.030054503302125,8.037537531447656,1.7999992370605433,-1.0068280216195618,-0.4150005340576186,-1.942675258851569,1.1126741907363318,-1.1788378964545956,0.34883682833935836,1.2815139494628909,64.28570455434101,25.52837994442097,0.7638373623969756,6,-0.09999942779541016,0.8000001907348668,1.3250007629394531,5.850001335144043,-1.600000381469723,4,-0.18897635075390962,-1.1999965667790178,24.0,-1.2222231641231809,24.5,1.49999046329326,25.5,-0.18897635075390962
3464,2008-06-16,26.20000076293945,27.5,26.10000038146973,27.5,7130180.0,0.03149610852062934,1.153846831011741,-1.0000000000000056,51.19048105616279,41.8389646633875,-0.4380702368321856,-0.34401561033004313,0.0022552816450875923,2.217565592126217,8.2230458700687,2.1000003814697266,-0.9029445839170762,0.43500061035155824,-0.9616496368640277,1.8316508575671442,-0.26332451325623296,1.1333257339593494,-2.6000003814697195,66.66668296879321,26.907151357495735,0.6983251236077924,6,-0.6500005722045863,-9.536743093008226e-07,0.37499952316284535,5.050000190734867,0.5999984741211009,0,-0.2290076269191238,1.769231220674492,25.399999618530273,-1.1999965667790178,24.0,-1.2222231641231809,24.5,-0.2290076269191238
3465,2008-06-17,25.0,26.5,24.79999923706055,26.5,4605130.0,-0.04580155450365031,1.266667683919266,1.1538468310117431,46.73912795595017,42.84276610768817,0.7288383531481983,0.7611181486652541,1.1496729614726355,3.3804099944431947,8.726322653540244,1.7000007629394496,-0.7891939626605193,-0.6800001144409187,-2.0435867588134045,0.6835865299315671,-1.3617934366271598,0.0017932077453224338,-1.3999996185302699,35.897429627387126,-6.502980914772635,0.681793322186242,6,0.5500001907348633,1.1999998092651403,1.575000286102295,6.250000953674316,-0.7999992370605504,1,-0.1719999694824219,1.153846831011741,26.20000076293945,1.769231220674492,25.399999618530273,-1.1999965667790178,24.0,-0.1719999694824219
3466,2008-06-18,24.29999923706055,25.20000076293945,23.70000076293945,25.10000038146973,4676840.0,-0.028000030517577934,1.9999942779650581,0.5333340962727865,41.66666501098217,42.78489586379383,1.1938164266185076,1.3823510314312948,1.803991382561275,4.048387003085367,9.102659129045511,1.5,-0.6274868308618835,-1.2850008010864222,-2.7565200308259215,0.186518428653077,-2.020760415956172,-0.5492411862166726,-0.6219988632202167,17.948690360503615,-22.52005807294709,0.7357596148697488,6,1.2500009536743129,1.8500013351440394,2.3750004768371547,6.950001716613766,-1.7999992370605504,2,-0.13580244200286384,1.266667683919266,25.0,1.153846831011741,26.20000076293945,1.769231220674492,25.399999618530273,-0.13580244200286384
3467,2008-06-19,21.299999237060547,23.0,19.700000762939453,23.0,9239580.0,-0.12345679399959097,2.882350301248752,2.124997913840417,33.61344106806382,42.17189696279719,3.688083394620211,4.245611380448281,4.748297219958026,6.968255707180404,10.012998424989467,4.599998474121097,-0.606450099116774,-4.060000801086424,-6.469980456662107,-1.6500211455107419,-5.264990628874266,-2.855010973298583,6.200000762939453,20.51280295668411,-24.039148840361296,1.2049898277878404,6,2.3000011444091797,2.7500009536743164,5.4250006675720215,9.95000171661377,-2.5,3,0.07042253773371532,1.9999942779650581,24.29999923706055,1.266667683919266,25.0,1.153846831011741,26.20000076293945,0.07042253773371532
3468,2008-06-20,19.899999618530273,21.5,19.799999237060547,21.200000762939453,5298830.0,-0.06572768397542328,-1.2666648017059305,0.764706212343906,29.00763725555001,40.70746807941038,4.6699242328965695,5.419411082965837,6.094529029973895,8.275976149652806,10.818872355922556,1.7000007629394531,-0.7741938665366419,-5.140000438690187,-8.526289062219824,-1.7537118151605497,-6.833144750455006,-3.4468561269253684,7.444000396728516,2.5640881429905176,-41.92479225779716,1.6931443117648186,6,3.700000762939453,4.100000381469727,6.974999904632572,11.350001335144043,-4.099999427795408,4,0.21608046366016742,2.882350301248752,21.299999237060547,1.9999942779650581,24.29999923706055,1.266667683919266,25.0,0.21608046366016742
3469,2008-06-23,19.299999237060547,20.600000381469727,19.200000762939453,20.299999237060547,2721850.0,-0.030150773516147478,-1.333338631537454,0.7692300920661702,26.119400010817813,38.6915917036001,4.768021275624417,5.796809133557922,6.655247539703964,8.785658399093812,11.667716900578334,1.3999996185302734,-1.0515985403359487,-5.410000801086426,-9.627708471498089,-1.1922931306747628,-7.518854636292257,-3.3011469658805943,7.891120793151856,1.369842254413161,-39.65894327234655,2.1088538352058315,6,4.05000114440918,4.350001335144043,7.5750002861022985,11.95000171661377,-2.799999237060547,0,0.23316063097862427,-1.2666648017059305,19.899999618530273,2.882350301248752,21.299999237060547,1.9999942779650581,24.29999923706055,0.23316063097862427
3470,2008-06-24,18.600000381469727,19.299999237060547,18.200000762939453,19.100000381469727,4209230.0,-0.036269372189749016,1.4444472701533089,0.5,19.69697144843755,36.40253200482997,4.901801837875325,6.233592850354107,7.319915724736564,9.367997733824339,12.88139866869723,1.0999984741210938,-1.2532231635557132,-5.739999675750731,-10.712090661332446,-0.7679086901690155,-8.226045168541589,-3.2539541829598733,8.271474878051759,5.7142802647181945,-27.417723521898086,2.486045492790858,6,4.25,4.550000190734863,8.324999332427979,12.65000057220459,-2.6000003814697266,1,0.44086014448473243,-1.333338631537454,19.299999237060547,-1.2666648017059305,19.899999618530273,2.882350301248752,21.299999237060547,0.44086014448473243
3471,2008-06-25,19.299999237060547,19.5,18.600000381469727,19.0,3007970.0,0.037634346302927835,1.5714246788845838,-0.5999984741210938,21.481478655779796,35.14093865868862,3.784603812280089,5.309641910562696,6.601663156290783,8.535651474644645,14.101260901735142,0.8999996185302734,-1.501798839338015,-4.725000762939452,-10.139552858550665,0.6895513326717619,-7.4322768107450585,-2.017724715133845,7.051187552666015,22.91663852002438,-1.6844330460026669,2.707276047805607,6,3.5500011444091797,3.5500011444091797,7.6750006675720215,11.95000171661377,-4.69999885559082,2,0.25388609946003227,1.4444472701533089,18.600000381469727,-1.333338631537454,19.299999237060547,-1.2666648017059305,19.899999618530273,0.25388609946003227
3472,2008-06-26,18.299999237060547,18.899999618530273,18.0,18.799999237060547,3172070.0,-0.051813473550805345,1.5714246788845838,-1.6666709052299633,21.969692809960733,32.38721058574498,4.348299563669176,6.01970902781062,7.558517847908256,9.402532325802248,15.460703864981879,1.2999992370605469,-1.8150585107653185,-5.345000743865967,-11.250030504612226,0.5600290168802928,-8.297515624239097,-2.392485863492837,7.562116391058787,8.571406773158483,-14.106434329616128,2.9525148803731294,6,4.450000762939453,4.450000762939453,8.500000476837158,12.95000171661377,-4.399999618530273,3,0.22950824798034697,1.5714246788845838,19.299999237060547,1.4444472701533089,18.600000381469727,-1.333338631537454,19.299999237060547,0.22950824798034697
3473,2008-06-27,21.0,21.100000381469727,18.0,18.600000381469727,4687600.0,0.14754103144832387,1.38461532818496,-4.799999237060547,35.220124805366495,30.612726557878727,1.0711668608255387,3.1504465047629893,4.855527810288059,6.607712057932339,16.021180043628714,3.1000003814697266,-1.9826339993326698,-2.434999942779541,-8.40555110140322,3.535551215844137,-5.42027552209138,0.550275636532298,4.233146377869787,96.77418163986432,71.65395752627596,2.985275579311839,6,1.25,1.75,5.749999523162845,10.250000953674316,-6.800000190734865,4,-0.10476194109235493,1.5714246788845838,18.299999237060547,1.5714246788845838,19.299999237060547,1.4444472701533089,18.600000381469727,-0.10476194109235493
3474,2008-06-30,19.200000762939453,20.399999618530273,18.899999618530273,20.200000762939453,3556740.0,-0.08571424938383554,1.1428606461562776,-0.41666673289406025,32.00000217982701,28.97504591608726,1.9822488121789696,4.70328128800713,6.61221728843222,8.299865565460497,16.429449182401147,2.1000003814697266,-2.117587831029983,-3.924999237060547,-10.106082951296354,2.2560844771752606,-7.015541094178452,-0.8344573799426414,5.454493904700751,38.7096972668928,12.002956018662218,3.090541857117904,6,2.3999996185302734,3.549999237060547,7.624999046325687,12.050000190734863,-4.700000762939453,0,-0.17708335609899528,1.38461532818496,21.0,1.5714246788845838,18.299999237060547,1.5714246788845838,19.299999237060547,-0.17708335609899528
3475,2008-07-01,19.5,19.799999237060547,18.899999618530273,19.700000762939453,2893740.0,0.015624959642690062,3.5000238419943352,0.20000076293945312,35.11904694325797,28.247532797451242,0.9163977950725233,4.12654803303559,6.281172708126526,7.89267020864942,16.981363181698384,0.8999996185302734,-2.495902152271821,-3.314999961853026,-9.573729041503523,2.9437291177974707,-6.4443645016782725,-0.18563542202777938,4.622135094228987,48.38709081993216,17.546084454054817,3.1293645398252483,7,1.0,3.25,7.275000095367432,11.750000953674316,-5.5,1,-0.15384615384615385,1.1428606461562776,19.200000762939453,1.38461532818496,21.0,1.5714246788845838,18.299999237060547,-0.15384615384615385
3476,2008-07-02,19.100000381469727,19.5,18.899999618530273,19.399999618530273,1618520.0,-0.020512800950270416,1.4000015258789062,1.4999904632932155,35.329341454146714,28.438188395904906,0.5601084023738316,4.148555667649099,6.602929592338413,8.172479157656973,18.466555545033735,0.6000003814697266,-3.0400410027849603,-3.3399995803832994,-9.542342427115521,2.8623432663489226,-6.44117100374941,-0.2388281570171884,4.53236390522094,35.48387890675712,1.5195102986312392,3.101171423366111,7,0.6499996185302734,3.6499996185302734,7.5749993324279785,12.15000057220459,-5.900000572204592,2,-0.16230368165213538,3.5000238419943352,19.5,1.1428606461562776,19.200000762939453,1.38461532818496,21.0,-0.16230368165213538
3477,2008-07-03,19.200000762939453,19.5,18.600000381469727,19.0,1340310.0,0.005235621961910741,1.2500011920940324,-0.6666709052299633,29.870133087111952,28.534021266078447,0.14627953884085443,3.61982757447678,6.401668724668255,7.959632978950111,19.786002745337157,0.8999996185302734,-3.4990989734153572,-2.8499992370605476,-8.821687084528868,3.121688610407773,-5.83584316079471,0.1358446866736145,3.98177438081596,38.7096972668928,8.226310821197334,2.9858439237341607,7,0.34999942779541016,3.549999237060547,7.44999885559082,12.050000190734863,-4.500000953674318,3,-0.23958334368136158,1.4000015258789062,19.100000381469727,3.5000238419943352,19.5,1.1428606461562776,19.200000762939453,-0.23958334368136158
3478,2008-07-07,19.799999237060547,20.100000381469727,18.700000762939453,19.700000762939453,2756380.0,0.031249919285380123,2.999994550438417,0.4999904632932156,28.94735917490091,28.84823895097657,-0.5245586867367358,2.6932359923384084,5.679503714885829,7.255518890025122,21.28988909930597,1.3999996185302734,-3.878548017513328,-1.9550006866455085,-7.747727737636733,3.8377263643457162,-4.851364212141121,0.9413628388501039,2.9672338951944326,66.66663134538072,39.07642721819545,2.896363525495613,7,-0.2499990463256836,2.950000762939453,7.075000762939453,11.45000171661377,-6.099999427795412,0,-0.2979797901954956,1.2500011920940324,19.200000762939453,1.4000015258789062,19.100000381469727,3.5000238419943352,19.5,-0.2979797901954956
3479,2008-07-08,20.0,20.0,18.5,19.5,3843890.0,0.010101049022522401,5.0,5.0000762951094835,32.39436241351112,30.259060169318076,-0.687075462617063,2.1547873907535617,5.370036789446495,6.938734797880453,22.711504281758792,1.5,-3.9154244039172212,-1.4699998855590835,-7.000432521921706,4.060432750803539,-4.235216203740396,1.2952164326222295,2.3858544816745813,93.74997764826354,64.4341818774988,2.7652163181813116,7,-0.4499998092651367,2.75,6.825000286102295,11.250000953674316,-6.199999809265135,1,-0.2900000095367432,2.999994550438417,19.799999237060547,1.2500011920940324,19.200000762939453,1.4000015258789062,19.100000381469727,-0.2900000095367432
3480,2008-07-09,20.0,20.200000762939453,19.100000381469727,19.600000381469727,3072690.0,0.0,1.7499970197720245,0.7999992370605469,34.07407239958371,31.658237251962955,-0.5225531876223286,1.8146524668548807,5.258313671809148,6.819169140288452,23.852743289467497,1.1000003814697266,-3.7526299804024816,-1.1949998855590813,-6.420232253729576,4.030232482611414,-3.807616069644329,1.4176162985261662,2.034986123140616,88.23525451873128,55.10709090968743,2.612616184085248,7,-0.4499998092651367,2.75,6.424999713897705,11.250000953674316,-5.699999809265135,2,-0.275,5.0,20.0,2.999994550438417,19.799999237060547,1.2500011920940324,19.200000762939453,-0.275
3481,2008-07-10,21.299999237060547,21.5,19.700000762939453,20.0,3579110.0,0.06499996185302725,1.1176452108741262,3.2500011920940324,50.0,34.772715828633984,-1.6863559307265739,0.276817775873333,3.8561701287547834,5.399562970211218,24.05587015475906,1.7999992370605469,-3.447017055716117,0.2649993896484375,-4.7247902282088,5.254789007505675,-2.229895419280183,2.759894198577058,0.41218799622881974,93.33330790201822,56.18829273440489,2.4948948089286187,7,-1.5499992370605469,1.4500007629394531,5.0500006675720215,9.95000171661377,-6.399999618530273,3,-0.34272298115199207,1.7499970197720245,20.0,5.0,20.0,2.999994550438417,19.799999237060547,-0.34272298115199207
3482,2008-07-11,21.299999237060547,21.399999618530273,20.100000381469727,20.799999237060547,3053490.0,0.0,2.714279486215334,0.3846156103372488,56.7307701124951,37.162787529426055,-1.3589631728154856,0.06763688140060964,3.7938291012767067,5.299499045144547,23.697260309329295,1.2999992370605469,-2.966275892681047,0.39999942779541087,-4.394295440733998,5.19429429632482,-1.997148006469292,2.7971468620601136,0.20000076293945312,93.33330790201822,49.673653572365936,2.3971474342647037,7,-1.2999992370605469,1.4500007629394531,5.075000762939453,9.95000171661377,-7.299999237060547,4,-0.38028167689799564,1.1176452108741262,21.299999237060547,1.7499970197720245,20.0,5.0,20.0,-0.38028167689799564
3483,2008-07-14,20.600000381469727,21.600000381469727,20.600000381469727,21.5,1867340.0,-0.03286379721426802,-1.2222231641231809,-1.7999992370605469,56.190485013590326,39.85061895539975,-0.8064813548167784,0.41064795347034533,4.383382076164608,5.910314796464121,23.85110710680659,1.0,-2.547551608003058,-0.05999946594238281,-4.360990841254981,4.240991909370216,-2.210495153598682,2.0904962217139165,-2.6000003814697266,67.74193945337856,17.959071193134804,2.1504956876562997,7,-0.5500001907348633,2.1499996185302734,5.84999942779541,7.550000190734863,-5.900000572204592,0,-0.28640778946352863,2.714279486215334,21.299999237060547,1.1176452108741262,21.299999237060547,1.7499970197720245,20.0,-0.28640778946352863
3484,2008-07-15,20.200000762939453,21.200000762939453,19.799999237060547,20.299999237060547,2336570.0,-0.019417456850636006,-2.111109227313186,0.11110946278443348,57.84314293808501,42.37551851038054,-0.27906051257634346,0.35636617916884816,4.662786824264835,6.230673634762166,24.767537631560238,1.4000015258789062,-2.0554982295268296,-0.15999908447265554,-3.5809251321852145,3.2609269632399034,-1.8704621083289332,1.5504639393836221,-2.128000755310058,44.00001525878906,-10.888077423839249,1.7104630238562792,7,-0.15000057220458984,2.549999237060547,6.249999046325684,7.09999942779541,-6.000000953674318,1,-0.32178221327593926,-1.2222231641231809,20.600000381469727,2.714279486215334,21.299999237060547,1.1176452108741262,21.299999237060547,-0.32178221327593926
3485,2008-07-16,20.700000762939453,20.899999618530273,20.0,20.399999618530273,2333320.0,0.024752474312641715,1.5714316854722468,-3.0000572213321126,57.00001029968655,44.783370604329406,-0.6603861502651149,-0.508360260682494,4.055186944266289,5.65313180120738,26.057269956066065,0.8999996185302734,-1.9048109425431647,0.5550008773803725,-2.0907301786187062,3.2007319333794513,-0.7678646506191669,1.877866405379912,-2.557440747833251,52.63158951439898,-6.040402627304445,1.3228655279995387,7,-0.6500005722045898,2.049999237060547,5.749999046325684,6.399999618530277,-6.80000114440918,2,-0.333333348690407,-2.111109227313186,20.200000762939453,-1.2222231641231809,20.600000381469727,2.714279486215334,21.299999237060547,-0.333333348690407
3486,2008-07-17,21.0,21.700000762939453,20.299999237060547,20.799999237060547,2402050.0,0.014492716232052283,-1.333334392970789,0.6666666666666666,64.51614027920317,48.63292695900621,-0.7403869507510237,-1.1259935733362596,3.6101698996918685,5.257387431317163,26.443949849004493,1.4000015258789062,-1.5008523559031062,1.0200000762939467,-0.8251641146433748,2.8651642672312683,0.09741798082528419,1.9425821717626093,-2.788291177566528,63.157884169822154,-1.7750117228520708,0.9225820954686615,7,-0.8999996185302734,1.75,5.449999809265137,5.40000057220459,-7.100000381469727,3,-0.3190476099650065,1.5714316854722468,20.700000762939453,-2.111109227313186,20.200000762939453,-1.2222231641231809,20.600000381469727,-0.3190476099650065
3487,2008-07-18,22.79999923706055,23.29999923706055,21.100000381469727,21.399999618530273,3853760.0,0.08571424938383565,-1.2000009536752294,6.999971389879665,60.714288958078285,52.162585823803695,-2.2082441904186254,-2.9595946489536544,1.6798552460655785,3.369541224717029,25.145508466052206,2.2999992370605504,-1.1317477721803435,2.7449993133544943,0.5797476724654302,4.910250954243558,1.6623734929099605,3.827625133799028,-4.4487587370068375,85.71428571428574,23.78426006262991,1.0826258204445323,7,-1.899999618530277,-0.04999923706055043,3.4000005722045863,3.6000013351440394,-9.499999046325685,4,-0.3464912229334254,-1.333334392970789,21.0,1.5714316854722468,20.700000762939453,-2.111109227313186,20.200000762939453,-0.3464912229334254
3488,2008-07-21,24.20000076293945,24.5,23.399999618530273,23.399999618530273,2497310.0,0.061403577751145244,-1.7499970197720245,0.5714295445658901,81.2500149011683,57.590991655765606,-3.2614445785448503,-4.238229721285077,0.15344827034325803,1.9065056997741827,24.016107240728243,1.7000007629394496,-0.6742131736128627,3.930000782012936,1.0829524103492965,6.777049153676575,2.506476596181116,5.353524967844756,-5.5518347386653275,93.61703854548044,27.56217303966524,1.4235241858318193,7,-2.4000005722045863,-1.4500007629394496,1.6499986648559606,2.1999998092651403,-11.100000381469723,0,-0.4214876215442114,-1.2000009536752294,22.79999923706055,-1.333334392970789,21.0,1.5714316854722468,20.700000762939453,-0.4214876215442114
3489,2008-07-22,23.79999923706055,24.399999618530273,20.600000381469727,24.10000038146973,2775900.0,-0.01652898815158188,7.444446328246428,-0.3750008940683943,76.54321016725336,62.30978474106224,-2.5319931096202453,-3.672083470241777,0.4520280082518582,2.242104024584968,22.171416650295935,3.799999237060547,-0.11498575379080478,3.3049992561340353,0.09286783224739636,6.517130680020674,1.6989335441907158,4.911064968077355,-4.683686494728359,84.44442749023445,15.487373014478337,1.60606571194332,7,-1.6999988555908239,-1.0499992370605504,1.9500007629394496,2.6000013351440394,-10.499999046325685,1,-0.38235292939107346,-1.7499970197720245,24.20000076293945,-1.2000009536752294,22.79999923706055,-1.333334392970789,21.0,-0.38235292939107346
3490,2008-07-23,26.79999923706055,27.0,22.299999237060547,23.0,7541020.0,0.12605042420877477,1.23809519484471,-12.666615804230496,85.9813069118579,66.30770773126866,-4.990811985838949,-6.351928526919785,-2.6617577539018065,-0.7911377290936734,20.135359599436796,4.700000762939453,0.5283866689129724,5.8949993133544965,1.7449330506788598,10.045065576030133,3.819966182016678,7.970032444692315,-7.252991514114935,97.01491432589474,22.839594621373905,2.0750331313378187,7,-3.399999618530277,-4.29999923706055,-0.9249992370605504,-0.5999994277954102,-13.199998855590824,2,-0.47014924576458295,7.444446328246428,23.79999923706055,-1.7499970197720245,24.20000076293945,-1.2000009536752294,22.79999923706055,-0.47014924576458295
3491,2008-07-24,24.20000076293945,27.5,23.10000038146973,27.399999618530273,6217650.0,-0.09701487119916319,1.588235360115875,-0.842105131070013,68.9393983180649,67.66422197633197,-2.1637267432553102,-3.5479155557751874,-0.19520804965742755,1.7713396360443703,18.235527804967383,4.39999961853027,1.050795381964459,3.050000762939451,-1.2759305941716796,7.375932120050582,0.8870350843838857,5.212966441495016,-3.9076938122883966,52.17392145648462,-25.393387144883178,2.1629656785555653,7,-0.5500011444091761,-1.4500007629394496,1.6749992370605504,1.9999990463256907,-10.900000572204585,3,-0.425619868582107,1.23809519484471,26.79999923706055,7.444446328246428,23.79999923706055,-1.7499970197720245,24.20000076293945,-0.425619868582107
3492,2008-07-25,22.5,24.0,21.899999618530273,24.0,3146580.0,-0.07024796319605398,1.800000508626302,0.4687501676381229,59.44056261185667,68.02534170947268,-0.3079937974312301,-1.5991154846602598,1.3552859087899947,3.418762814353528,15.787833772817327,2.300001144409176,1.5247264764719368,1.1399999618530288,-3.007490981289557,5.2874909049956145,-0.9337455097182641,3.2137454334243216,-1.3427698834270743,27.536227877864444,-49.28625136658793,2.0737454715712924,7,1.1499996185302734,0.25,3.3500003814697266,3.6999998092651403,-9.199999809265135,4,-0.3822222391764323,1.588235360115875,24.20000076293945,1.23809519484471,26.79999923706055,7.444446328246428,23.79999923706055,-0.3822222391764323
3493,2008-07-28,18.799999237060547,23.29999923706055,18.799999237060547,22.899999618530273,7402550.0,-0.16444447835286458,-1.1951217469823205,2.7333335876464844,46.62921119557975,66.77934929363876,3.4752892228965244,2.0317867411183705,4.862926833077367,7.037750037305987,15.01376608062678,4.5000000000000036,1.5623580778253725,-2.450000762939453,-6.7515302153585495,1.8515286894796432,-4.600765489149001,-0.29923603672990495,8.700000762939453,0.0,-71.59625853772172,2.150764726209549,7,4.350000381469727,3.950000762939453,5.025001049041748,5.450000762939453,-5.69999885559082,0,-0.292553152634363,1.800000508626302,22.5,1.588235360115875,24.20000076293945,1.23809519484471,26.79999923706055,-0.292553152634363
3494,2008-07-29,15.800000190734865,17.5,14.899999618530273,15.0,27057030.0,-0.15957442383358011,-4.19999580383701,-0.19512197958578947,39.90384577911277,64.87977545801945,6.465419469407289,5.021458812559947,7.657530058839326,9.954435378806396,14.653502835678129,3.8999996185302734,1.432933483868787,-5.279999780654906,-10.153385939377335,-0.4066136219324772,-7.716692860016119,-2.8433067012936935,11.525999794006347,7.142861467910615,-59.773116491291,2.436693079361214,7,5.399999618530272,5.399999618530272,7.999999999999998,8.449999809265135,-3.1999998092651385,1,-0.1708860618146335,-1.1951217469823205,18.799999237060547,1.800000508626302,22.5,1.588235360115875,24.20000076293945,-0.1708860618146335
3495,2008-07-30,16.5,17.0,15.600000381469727,16.799999237060547,15674830.0,0.044303784861699835,2.999994550438417,-0.3749989569189643,38.11881309653629,61.9467391043898,5.707165844807946,4.305951120179046,6.7721526316248415,9.175943233234818,14.2737705173123,1.3999996185302734,1.3679014979813395,-4.429999971389769,-9.678398021230546,0.8183980784510076,-7.054198996310156,-1.8058009464693825,10.328959970092775,12.698415341500924,-48.7743151128527,2.624199024920388,7,4.699999809265137,4.699999809265137,7.000000476837158,7.5,-3.5,2,-0.1939393823797051,-4.19999580383701,15.800000190734865,-1.1951217469823205,18.799999237060547,1.800000508626302,22.5,-0.1939393823797051
3496,2008-07-31,16.0,16.399999618530273,15.600000381469727,16.200000762939453,11813830.0,-0.030303030303030276,1.6666709052299633,0.6666709052299633,37.19806876793841,59.333825749929815,6.060673300320438,4.808324264835818,7.09326184563632,9.604923537452237,13.87351699260972,0.8999996185302734,1.295844022824987,-4.774999952316286,-10.419139736217161,0.8691398315845884,-7.5970698442667235,-1.9529300603658477,10.351801556030274,12.087915773164696,-43.481111444788745,2.822069891950437,7,5.199999809265137,5.199999809265137,7.000000476837158,7.5,-3.3999996185302734,3,-0.1499999761581421,2.999994550438417,16.5,-4.19999580383701,15.800000190734865,-1.1951217469823205,18.799999237060547,-0.1499999761581421
3497,2008-08-01,14.600000381469727,16.0,14.600000381469727,16.0,13934630.0,-0.08749997615814209,1.0,6.999971389879647,35.98130816132212,54.30396944550247,6.900881706634536,6.16196054599072,8.307309437443436,10.910671096978334,13.409300848716562,1.3999996185302734,1.1539914242242837,-5.944999551773073,-12.201103738951552,0.311104635405405,-9.073051645362312,-2.816947458183833,11.293729097060549,0.0,-51.79734369392423,3.128052093589239,8,6.449999809265137,6.449999809265137,8.25,8.899999618530273,-3.200000762939453,4,-0.08904110662797093,1.6666709052299633,16.0,2.999994550438417,16.5,-4.19999580383701,15.800000190734865,-0.08904110662797093
3498,2008-08-04,13.899999618530273,14.899999618530273,12.899999618530273,14.899999618530273,18034240.0,-0.0479452564828623,3.0,0.7142859089131788,35.48386884121982,49.741820409276514,6.689667936687947,6.743001958004726,8.793271215117677,11.490635183950495,13.57357364015875,2.0,0.8710652752224242,-6.35000033378601,-13.274708064258917,0.5747073966868967,-9.812354199022465,-2.887646468549555,11.316106114176367,21.739128631995772,-29.762107377843368,3.4623538652364534,8,6.300000190734863,6.300000190734863,8.850000381469727,9.5,-4.09999942779541,0,-0.04316542764472753,1.0,14.600000381469727,1.6666709052299633,16.0,2.999994550438417,16.5,-0.04316542764472753
3499,2008-08-05,14.199999809265135,15.199999809265135,13.800000190734865,15.0,17902460.0,0.021582748127196183,1.3333330684237599,0.8000001907348651,34.883719382897326,44.064310683836446,5.458746092608623,6.309702771197971,8.291200203476608,11.077511021077742,13.579203916797889,1.3999996185302699,0.4804987528466391,-5.760000133514405,-13.195731692305012,1.6757314252762026,-9.477865912909708,-2.042134354119101,10.030817434307396,31.707318775147296,-18.839175259062078,3.717865779395303,8,6.000000000000002,6.000000000000002,8.300000190734865,9.199999809265138,-4.999999999999998,1,-0.07746474947680537,3.0,13.899999618530273,1.0,14.600000381469727,1.6666709052299633,16.0,-0.07746474947680537
3500,2008-08-06,14.5,14.699999809265135,13.800000190734865,14.600000381469727,8296670.0,0.02112677427918852,5.000012715689937,0.12500044703472896,34.883722271256346,40.280346678635496,3.6101529303223856,5.87789206350234,7.785225153267831,10.682546757456613,13.752744414862498,0.8999996185302699,-0.26361361429280095,-5.184999942779541,-13.011076360943175,2.641076475384093,-9.09803815186136,-1.271961733697724,8.82435183356915,45.71429661342076,-3.103226675625777,3.9130382090818174,8,3.9499998092651367,5.699999809265137,7.675000190734863,8.899999618530273,-5.0,2,-0.1310344564503637,1.3333330684237599,14.199999809265135,3.0,13.899999618530273,1.0,14.600000381469727,-0.1310344564503637
3501,2008-08-07,14.0,14.899999618530273,13.699999809265135,14.800000190734865,7189590.0,-0.03448275862068961,1.4000019073504553,7.999971389879665,28.217826550081696,36.81115378288273,2.8062302374655914,6.1165520885716305,8.082088650846003,11.09009796833643,14.90489227612379,1.1999998092651385,-1.0189343294544067,-5.319999980926514,-13.501776839476872,2.861776877623843,-9.410888410201693,-1.2291115516513358,8.490403656366041,35.48387890675712,-8.308449885149336,4.090888429275179,8,4.09999942779541,6.199999809265137,7.625,9.399999618530273,-5.5,3,-0.0714285714285714,5.000012715689937,14.5,1.3333330684237599,14.199999809265135,3.0,13.899999618530273,-0.0714285714285714
3502,2008-08-08,13.199999809265135,14.100000381469727,12.600000381469727,14.100000381469727,13864600.0,-0.057142870766776044,2.333331214058422,1.125000447034729,21.938774988880695,34.06777198213839,2.4007588533582958,6.617910183281863,8.655796680681833,11.785671996104936,16.236731108928765,1.5,-2.3274999649057904,-5.715000200271609,-14.277162988838336,2.84716258829512,-9.996081594554974,-1.4339188059882435,8.523171524074046,23.076906147789423,-13.81754859973038,4.2810813942833645,8,1.8500003814697283,6.850000381469728,8.050000190734865,10.199999809265138,-4.399999618530272,4,-0.045454502762512616,1.4000019073504553,14.0,5.000012715689937,14.5,1.3333330684237599,14.199999809265135,-0.045454502762512616
3503,2008-08-11,14.699999809265135,14.699999809265135,13.5,13.600000381469727,11636930.0,0.11363636527836496,1.1818189699791877,-1.222220809372277,28.019324851098943,32.74726965680351,0.2883339220523702,4.904700063213506,6.96483550456467,10.179327809606667,17.66223945730918,1.5,-3.3482940084192414,-3.92000017166138,-12.64277134265709,4.80277099933433,-8.281385757159237,0.4413854138364748,6.1108544288871,80.76922653694736,47.82863879310436,4.361385585497855,8,0.10000038146972834,5.350000381469728,6.450000286102297,8.699999809265138,-5.3000001907348615,0,-0.22448981180631944,2.333331214058422,13.199999809265135,1.4000019073504553,14.0,5.000012715689937,14.5,-0.22448981180631944
3504,2008-08-12,13.699999809265135,14.800000190734865,13.699999809265135,14.600000381469727,6535120.0,-0.06802721176701776,-1.4444437380194723,-0.8181827639750235,14.973263204781247,30.175541891052948,1.0718374424504464,5.684200034754946,7.751869487973879,11.048525175021913,18.605731008370284,1.1000003814697301,-4.214658987143206,-4.595000123977664,-13.551144723083974,4.361144475128647,-9.073072423530819,-0.11692782442450955,6.289769043218849,47.82607794258374,22.040749332932677,4.478072299553156,8,0.8000001907348651,6.350000381469728,7.450000286102297,9.699999809265138,-4.199999809265135,1,-0.2846715089654783,1.1818189699791877,14.699999809265135,2.333331214058422,13.199999809265135,1.4000019073504553,14.0,-0.2846715089654783
3505,2008-08-13,13.800000190734865,13.899999618530273,13.0,13.699999809265135,7256260.0,0.007299298019121325,5.0000127156898895,-0.11111146432360006,17.901236203145103,28.031449383853698,0.6130319179592973,5.3131734297622,7.426002791939714,10.777057850320565,19.682004868027203,0.8999996185302734,-4.62555712583544,-4.149999713897705,-13.246557676925788,4.94655824913038,-8.698278695411746,0.3982792676163367,5.450791814647692,52.17392205741626,28.498598903291956,4.548278981514042,8,0.4999999999999982,6.249999999999998,7.349999904632567,9.599999427795408,-3.800000190734865,2,-0.33333335636894457,-1.4444437380194723,13.699999809265135,1.1818189699791877,14.699999809265135,2.333331214058422,13.199999809265135,-0.33333335636894457
3506,2008-08-14,14.300000190734865,14.300000190734865,13.800000190734865,13.800000190734865,3797040.0,0.036231883557196864,1.0,4.999980926586254,22.66666904025594,26.552045037068567,-0.1715086268815842,4.51708304754875,6.672275530249616,10.116337911747776,21.365777798265967,0.5,-4.641123169174026,-3.314999723434445,-12.432080161444846,5.802080714575956,-7.873539942439647,1.2435404955707554,4.285712652256409,77.27272530232564,51.85155282245711,4.5585402190052005,8,-0.4000000953674334,5.749999999999998,6.849999904632567,9.099999427795408,-5.400000572204592,3,-0.3356643445253127,5.0000127156898895,13.800000190734865,-1.4444437380194723,13.699999809265135,1.1818189699791877,14.699999809265135,-0.3356643445253127
3507,2008-08-15,14.899999618530273,14.899999618530273,14.399999618530273,14.699999809265135,4745470.0,0.04195800138409478,4.0000047683761295,0.399999618530277,33.6134464556733,26.3442203275634,-0.8096179228035485,3.4729494875816656,5.807394423900433,9.36865283805485,22.427073068920727,0.5999994277954084,-4.669070023731216,-2.320000314712523,-11.171904642278037,6.531904012852992,-6.74595247849528,2.105951849070234,3.0871419783088463,100.0,68.41527915649183,4.425952163782758,8,-0.9999995231628418,5.15000057220459,6.350000381469727,8.5,-6.399999618530273,4,-0.4295301867371165,1.0,14.300000190734865,5.0000127156898895,13.800000190734865,-1.4444437380194723,13.699999809265135,-0.4295301867371165
3508,2008-08-18,14.0,14.899999618530273,13.800000190734865,14.699999809265135,4998930.0,-0.060402660508191985,-1.0000000000000033,-3.500002384188025,40.81632573621466,27.003398811265324,0.11852239315165569,3.7625159948861366,6.468502276104076,10.144571629902018,22.939892383617817,1.0999994277954084,-4.66347114954665,-2.7099998950958266,-11.027868875411876,5.607869085220225,-6.868934385253851,1.4489345950621981,3.448427475302182,52.63158951439898,17.21342961805051,4.158934490158026,8,-0.25,6.050000190734863,7.375,9.399999618530273,-5.399999618530272,0,-0.37142855780465267,4.0000047683761295,14.899999618530273,1.0,14.300000190734865,5.0000127156898895,13.800000190734865,-0.37142855780465267
3509,2008-08-19,14.699999809265135,14.800000190734865,13.600000381469727,13.899999618530273,11719830.0,0.04999998637608116,1.3999973297144557,-1.1428577267395368,40.81632573621466,27.66257697403847,-0.5622168111399937,2.472582224278833,5.5328193287367835,9.328091898071259,24.742457009814505,1.1999998092651385,-4.496605720193632,-1.5550001144409205,-9.20895672416461,6.098956495282769,-5.381978419302763,2.271978190420924,2.263584956653803,89.47369213579914,49.06737670855115,3.826978304861844,8,-0.9499998092651349,5.350000381469728,6.700000286102297,8.699999809265138,-6.099999427795407,1,-0.36054423534035496,-1.0000000000000033,14.0,4.0000047683761295,14.899999618530273,1.0,14.300000190734865,-0.36054423534035496
3510,2008-08-20,14.199999809265135,14.699999809265135,14.0,14.600000381469727,3682230.0,-0.03401360588350888,1.333334922792051,-0.500000596046309,40.81632573621466,29.062410216942133,-0.12208567990594332,2.0872357395406116,5.7929144800111185,9.697941677393851,25.90534196443234,0.6999998092651349,-4.262811449162047,-1.4250001430511485,-7.289388865078861,4.439388578976564,-4.357194504065005,1.5071942179627076,2.3272265182088834,46.15382922470621,2.0759751507464514,2.932194361013856,8,-0.44999980926513494,5.850000381469728,7.200000286102297,9.199999809265138,-6.5999999046325675,2,-0.33098590650673854,1.3999973297144557,14.699999809265135,-1.0000000000000033,14.0,4.0000047683761295,14.899999618530273,-0.33098590650673854
3511,2008-08-21,13.899999618530273,14.300000190734865,13.699999809265135,14.100000381469727,3783830.0,-0.0211267742791883,1.0,0.500001192091188,45.977007462336445,31.73332493621499,0.1813037337453789,1.6611908833467464,5.876815396410237,9.859935717796837,26.95583757586662,0.6000003814697301,-4.036739467904949,-1.2100002765655518,-5.501926545493795,3.0819259923626916,-3.3559634110296734,0.9359628578985699,2.2345041143433164,23.076877932550243,-25.47867927320471,2.1459631344641212,8,0.05000019073486328,6.15000057220459,7.500000476837158,9.5,-7.699999809265136,3,-0.28057551982455686,1.333334922792051,14.199999809265135,1.3999973297144557,14.699999809265135,-1.0000000000000033,14.0,-0.28057551982455686
3512,2008-08-22,13.899999618530273,14.100000381469727,13.699999809265135,13.899999618530273,2695570.0,0.0,-1.0000047683761206,-0.0,50.0,34.175622174981775,0.325243751452998,1.0370349651356605,5.672379583716609,9.72851207613088,28.733985031167265,0.4000005722045916,-3.826520368725131,-0.7800002574920661,-3.320286047706915,1.7602855327227829,-2.0501431525994906,0.49014263761535837,1.8810537792029294,23.076877932550243,-27.678155113888774,1.2701428951074247,8,0.05000019073486328,6.15000057220459,7.52500057220459,9.5,-8.199999809265137,4,-0.3597122400877216,1.0,13.899999618530273,1.333334922792051,14.199999809265135,1.3999973297144557,14.699999809265135,-0.3597122400877216
3513,2008-08-25,13.300000190734865,13.800000190734865,13.300000190734865,13.699999809265135,4883170.0,-0.04316542764472753,-1.500002384188087,-100.0,44.57831505265894,37.46507238030152,0.788710152516563,1.26891953284367,6.011623052210544,10.20024823045213,30.384308691918044,0.5999994277954084,-3.4414038820566155,-1.104999732971189,-2.8260460136912062,0.6160465477488284,-1.9655228733311976,-0.24447659261118027,2.1629479053719898,0.0,-50.96827258914264,0.8605231403600088,8,0.6499996185302717,6.749999999999998,8.524999618530272,10.099999427795408,-6.800000190734865,0,-0.3609022648043775,-1.0000047683761206,13.899999618530273,1.0,13.899999618530273,1.333334922792051,14.199999809265135,-0.3609022648043775
3514,2008-08-26,13.100000381469727,13.600000381469727,13.100000381469727,13.399999618530273,4192760.0,-0.01503757942834194,-2.3333418104599266,0.7499988079059743,41.46341576879768,40.08309233204069,0.9997879886994667,1.3241611767403292,5.917376290131173,10.26951962302391,30.848420637232486,0.5,-2.8441809235436306,-1.1699995517730706,-2.8534796276892234,0.5134805241430822,-2.011739589731146,-0.3282595138149951,2.076652943173416,0.0,-49.49996481335685,0.8417400379580763,8,0.8999996185302734,6.949999809265137,9.174999713897705,10.299999237060547,-7.100000381469727,1,-0.34351144037868575,-1.500002384188087,13.300000190734865,-1.0000047683761206,13.899999618530273,1.0,13.899999618530273,-0.34351144037868575
3515,2008-08-27,13.300000190734865,13.300000190734865,13.100000381469727,13.300000190734865,2596200.0,0.015267160568029015,1.0,-0.0,45.56962071158844,42.627864739966526,0.8061832520626382,0.9192645698535191,5.458072727809851,9.946610779854682,31.33761376877342,0.1999998092651385,-2.4535218713042184,-0.8099997520446767,-2.18020901783669,0.5602095137473366,-1.4951043849406833,-0.12489511914867002,1.618987839590936,16.66665342118807,-33.1767034227223,0.6851046328960064,8,0.6999998092651349,6.749999999999998,9.124999999999998,10.099999427795408,-7.500000000000003,2,-0.35338343923778903,-2.3333418104599266,13.100000381469727,-1.500002384188087,13.300000190734865,-1.0000047683761206,13.899999618530273,-0.35338343923778903
3516,2008-08-28,13.600000381469727,14.0,13.100000381469727,13.300000190734865,8596070.0,0.022556404994930057,-1.5714281821736424,100.0,52.70270705658551,44.74889369562344,0.4430358515494799,0.45349430935608126,4.919475100144769,9.532181819263272,31.633868798182924,0.8999996185302734,-1.7131615262502908,-0.38999958038330007,-1.4481009813634778,0.6681018205968776,-0.9190502808733889,0.13905112010678877,1.0870888839704662,50.0,-3.0957406951029043,0.5290507004900892,8,0.39999961853027344,6.449999809265137,9.34999942779541,9.799999237060547,-8.600000381469727,3,-0.44117649327512376,1.0,13.300000190734865,-2.3333418104599266,13.100000381469727,-1.500002384188087,13.300000190734865,-0.44117649327512376
3517,2008-08-29,13.300000190734865,13.5,13.100000381469727,13.399999618530273,4142120.0,-0.022058836935300197,1.666662428116844,-0.3333312140584181,38.709678411732064,44.514821770680925,0.5500521201494841,0.6862948077606443,5.069186226536443,9.72762075699165,31.640185567426705,0.5,-1.1275025460430115,-0.6249997615814191,-1.6850392223670099,0.4350396992041716,-1.1550194919742136,-0.09498003118862464,1.1783801863082815,22.222210448460437,-26.242269165924277,0.5300197303927952,8,0.6500000953674299,4.999999999999998,9.899999618530272,10.099999427795408,-8.500000000000002,4,-0.5338346074923952,-1.5714281821736424,13.600000381469727,1.0,13.300000190734865,-2.3333418104599266,13.100000381469727,-0.5338346074923952
3518,2008-09-02,13.300000190734865,14.0,13.199999809265135,13.399999618530273,5198600.0,0.0,-4.33333121405837,1.0,46.153848975368454,45.10787990836469,0.4920603613105019,0.6735740999652045,4.9609316044940694,9.631578272817533,31.012415837455983,0.8000001907348651,-0.6970665037915129,-0.5949997901916486,-1.6913571173751194,0.5013575369918222,-1.1431784537833831,-0.04682112659991411,0.9905421867509396,22.222210448460437,-25.235645769590292,0.5481786635917353,9,0.5999999046325666,4.649999618530272,9.899999618530272,10.050000190734862,-8.700000286102297,1,-0.5714285919156671,1.666662428116844,13.300000190734865,-1.5714281821736424,13.600000381469727,1.0,13.300000190734865,-0.5714285919156671
3519,2008-09-03,13.100000381469727,13.600000381469727,13.100000381469727,13.399999618530273,2514650.0,-0.01503757942834194,-2.3333418104599266,3.0000095367977875,43.3962260755875,45.39453550162833,0.49308561146926877,0.8294665138792432,5.067463565618823,9.744574582793788,30.539593849011094,0.5,-0.5778377542295896,-0.7399996280670162,-1.8813742958223703,0.40137503968833776,-1.3106869619446933,-0.16931229418933924,1.0214877964144708,0.0,-44.92551341062391,0.5706873338776768,9,0.5999999046325684,1.9499998092651367,9.84999942779541,10.09999942779541,-9.100000381469727,2,-0.5038168083418981,-4.33333121405837,13.300000190734865,1.666662428116844,13.300000190734865,-1.5714281821736424,13.600000381469727,-0.5038168083418981
3520,2008-09-04,12.600000381469727,13.199999809265135,12.600000381469727,13.199999809265135,4063850.0,-0.03816793781985395,1.000000000000006,2.0000031789224666,33.96226075587528,44.05956364535487,0.8294872818443313,1.2435841328810397,5.488825077117777,10.160167184586413,30.143297037205286,0.5999994277954084,-0.5367032740310034,-1.1449996471405033,-2.3684112524126615,0.07841195813165491,-1.7567054497765824,-0.5332938445044242,1.3999996185302734,0.0,-39.14700613970416,0.611705802636079,9,0.75,2.1999998092651367,8.59999942779541,8.999999046325684,-8.300000190734863,3,-0.5238095382263687,-2.3333418104599266,13.100000381469727,-4.33333121405837,13.300000190734865,1.666662428116844,13.300000190734865,-0.5238095382263687
3521,2008-09-05,13.0,13.100000381469727,12.5,12.5,3790120.0,0.03174600050953447,-1.4000015258789062,-0.8333341280626907,31.37254718632333,41.98984666605746,0.3222891994355308,0.8061579039163664,4.990647137444757,9.68201935797402,29.867095220087148,0.6000003814697266,-0.5445657518691966,-0.6950000286102291,-1.9557012409949994,0.5657011837745411,-1.3253506348026143,-0.064649422417844,0.860000038146973,33.33333333333333,1.8060029268133349,0.6303506061923854,9,0.25,1.4499998092651367,8.199999809265137,8.5,-7.900000095367432,4,-0.5538461391742413,1.000000000000006,12.600000381469727,-2.3333418104599266,13.100000381469727,-4.33333121405837,13.300000190734865,-0.5538461391742413
3522,2008-09-08,12.600000381469727,13.300000190734865,12.199999809265135,13.199999809265135,5779250.0,-0.030769201425405623,1.7500002980231495,-1.1999988555908168,34.78260779425838,40.9014347484574,0.5794239084107442,1.2215308417299795,5.318034101115181,9.994364560712846,29.301292330223696,1.1000003814697301,-0.5327334534413808,-1.064999675750732,-2.4015699048492003,0.27157055334773617,-1.733284790299967,-0.39671456120149706,1.0967996520996088,22.22225165661166,-6.361424928947315,0.6682851145492343,9,0.4999995231628418,1.4999995231628418,8.59999942779541,8.899999618530273,-7.800000190734863,0,-0.6031746151886406,-1.4000015258789062,13.0,1.000000000000006,12.600000381469727,-2.3333418104599266,13.100000381469727,-0.6031746151886406
3523,2008-09-09,11.399999618530273,12.699999809265135,10.699999809265137,12.600000381469727,10941690.0,-0.09523815290547466,1.85714363565272,2.0000031789174257,17.64705332367693,38.2551722545551,1.6556788016223702,2.2784447785175495,6.342938568278797,11.103633209458678,29.35261832247058,1.9999999999999982,-0.6046153034341355,-2.100000429153443,-3.6894390807948962,-0.51056177751199,-2.894719754974169,-1.3052811033327174,2.0872483836364744,24.137919694719045,3.1219011920162494,0.7947193258207265,9,0.9500002861022949,1.5500001907348633,9.65000057220459,9.65000057220459,-7.199999809265137,1,-0.5789473376005521,1.7500002980231495,12.600000381469727,-1.4000015258789062,13.0,1.000000000000006,12.600000381469727,-0.5789473376005521
3524,2008-09-10,9.800000190734863,11.199999809265137,9.0,11.100000381469727,11113880.0,-0.1403508316960529,1.933334943984314,1.0833328035146055,14.516125558937858,34.80478390426059,3.0601535595440392,3.7642818155104223,7.803667694226483,12.593095209229453,29.715410980203927,2.3999996185302734,-0.7743145771106406,-3.504999876022339,-5.79408135190733,-1.2159184001373475,-4.6495406139648345,-2.360459138079843,3.5000000000000018,18.604654773239538,0.736658442709814,1.1445407379424952,9,1.6999998092651367,2.299999713897705,10.399999618530273,10.399999618530273,-5.900000095367432,2,-0.5306122637649018,1.85714363565272,11.399999618530273,1.7500002980231495,12.600000381469727,-1.4000015258789062,13.0,-0.5306122637649018
3525,2008-09-11,9.199999809265137,9.5,8.600000381469728,9.300000190734863,8680390.0,-0.06122452752980356,2.5999984741210866,0.07692335907520015,13.846150008883853,30.48738867673818,3.3720103836252306,4.218264555481394,8.24488291333315,13.08273712436037,29.91435453262632,1.199999809265135,-0.8759676825053848,-3.875000238418579,-6.792731813359564,-0.9572686634775938,-5.333866025889071,-2.4161344509480873,3.4999999999999982,12.765945790308885,-4.259619608334765,1.4588657874704924,9,2.1000003814697266,2.5500001907348633,11.0,11.0,-5.3999998569488525,3,-0.5652173822904127,1.933334943984314,9.800000190734863,1.85714363565272,11.399999618530273,1.7500002980231495,12.600000381469727,-0.5652173822904127
3526,2008-09-12,9.5,9.600000381469727,8.699999809265138,9.100000381469727,4794660.0,0.0326087170602698,1.999999999999994,-3.999980926586431,17.647057998551546,28.14709751971812,2.7147485299360277,3.7315403880453957,7.799204938727772,12.652245291656634,30.353240389648995,0.9000005722045881,-0.939146841027668,-3.3350000381469727,-6.597724060868114,-0.07227601542583173,-4.966362049507543,-1.7036380267864022,2.3799999237060536,19.148928830935212,2.76947985335406,1.631362011360571,9,1.8000001907348633,2.25,9.824999809265137,10.699999809265137,-5.599999904632568,4,-0.5473684009752775,2.5999984741210866,9.199999809265137,1.933334943984314,9.800000190734863,1.85714363565272,11.399999618530273,-0.5473684009752775
3527,2008-09-15,8.5,9.199999809265137,8.5,8.800000190734863,4373850.0,-0.10526315789473684,-3.6666624281168443,-0.7500011920940324,16.66666445908716,24.870743684575753,3.3103875060375447,4.455942960401206,8.635679702754441,13.503436905262028,31.23724694765978,1.0,-1.1025468925225663,-4.015000057220458,-7.658176824187237,-0.3718232902536798,-5.8365884407038475,-2.193411673737069,2.724000015258788,0.0,-17.689133329013575,1.8215883834833895,9,2.5500001907348633,3.1999998092651367,10.649999618530273,11.699999809265137,-4.900000095367432,0,-0.40000001121969786,1.999999999999994,9.5,2.5999984741210866,9.199999809265137,1.933334943984314,9.800000190734863,-0.40000001121969786
3528,2008-09-16,8.800000190734863,8.899999618530273,6.800000190734862,8.100000381469728,12988190.0,0.035294140086454595,3.666672318078409,-2.333331214058416,20.547944668601446,22.332045750466197,2.5758076244632893,3.948857274643558,8.152926064879132,13.042088375681178,32.14790819209327,2.099999427795411,-1.375226378169005,-3.454999876022338,-7.383023346182338,0.47302359413766126,-5.419011611102338,-1.4909881409423384,1.8791998214721666,45.45454939534877,24.473330116414964,1.9640117350799993,9,1.25,2.049999713897705,8.75,11.25,-5.700000286102295,1,-0.4545454446934474,-3.6666624281168443,8.5,1.999999999999994,9.5,2.5999984741210866,9.199999809265137,-0.4545454446934474
3529,2008-09-17,9.399999618530273,9.800000190734863,7.699999809265138,8.399999618530272,10777050.0,0.06818175168076968,1.3333322736958768,1.4285718178263638,24.67532033239884,21.30016348119104,1.5597980606622475,3.089854951469352,7.366929646713601,12.288978389636622,32.71737110325271,2.1000003814697257,-1.525890103499096,-2.5900004386901863,-6.538564562321403,1.3585636849410303,-4.564282500505795,-0.6157183768745771,0.5033604293823224,86.66664759318034,62.448812392542564,1.9742820618156085,9,0.6500005722045898,1.450000286102295,8.02500057220459,10.65000057220459,-6.899999618530273,2,-0.5531914915203131,3.666672318078409,8.800000190734863,-3.6666624281168443,8.5,1.999999999999994,9.5,-0.5531914915203131
3530,2008-09-18,9.5,10.5,8.600000381469728,9.0,8816470.0,0.010638338885950116,-1.9230780516862491,0.4999999999999991,22.666664123535156,20.33284314088124,1.0882608818335573,2.761259702605777,7.0782594330216675,12.034894538629871,33.091315006321565,1.8999996185302717,-1.7612672895503962,-2.2550000667572014,-6.209198501814559,1.6991983683001566,-4.23209928428588,-0.2779008492285229,-2.6999998092651376,72.97297157973065,49.86766272069609,1.977099217528679,9,0.5500001907348633,1.3499999046325684,7.775000095367432,10.550000190734863,-6.599999904632568,3,-0.5894736741718493,1.3333322736958768,9.399999618530273,3.666672318078409,8.800000190734863,-3.6666624281168443,8.5,-0.5894736741718493
3531,2008-09-19,10.0,10.800000190734863,9.5,10.5,7704240.0,0.05263157894736836,1.3636358907401724,-1.0,28.571426802088425,19.642711919529024,0.1318210163865121,2.059702651722695,6.349600408420244,11.380557537922325,33.26908090218212,1.3000001907348633,-1.9778426571294911,-1.5600000858306888,-5.4529899342385875,2.332989762577209,-3.5064950100346373,0.3864948383732596,-3.1259998130798348,79.99999523162842,54.43733401691766,1.9464949242039489,9,-0.2500000000000018,0.8499999046325684,7.175000190734863,10.050000190734863,-6.200000047683716,4,-0.6200000047683716,-1.9230780516862491,9.5,1.3333322736958768,9.399999618530273,3.666672318078409,8.800000190734863,-0.6200000047683716
3532,2008-09-22,8.899999618530273,9.800000190734863,8.899999618530273,9.699999809265137,5513950.0,-0.11000003814697268,-1.2500008940694585,1.6000003814697266,24.999997290698033,20.45970569364248,0.7283786260980261,2.9153824822216325,7.203445210999707,12.339014891572237,33.55020771973961,1.1000003814697266,-2.1469207159476156,-2.4100004673004154,-6.3124426711163615,1.4924417365155307,-4.3612215692083875,-0.45877936539244324,-1.8689594314575206,52.49998569488527,25.419481716009923,1.9512211019079728,9,0.10000038146972656,1.950000286102295,8.075000524520874,11.15000057220459,-5.299999713897705,0,-0.5617977233114231,1.3636358907401724,10.0,-1.9230780516862491,9.5,1.3333322736958768,9.399999618530273,-0.5617977233114231
3533,2008-09-23,8.5,9.0,8.399999618530272,9.0,4027680.0,-0.04494377928932192,1.4000015258789134,0.6249998509884236,24.444442325168183,21.562852001001406,0.7529315933800245,3.0960776173679427,7.370132533203483,12.574547971046545,33.750207893489495,0.6000003814697283,-2.371889495162197,-2.5700000762939457,-6.54682800966752,1.4068278570796284,-4.558414042980733,-0.5815861096071586,-1.3182014127807626,25.8064545900339,-4.5054174102069595,1.9884139666867868,9,0.3000001907348633,2.3499999046325684,8.475000143051147,11.550000190734863,-4.700000047683716,1,-0.5764705994549919,-1.2500008940694585,8.899999618530273,1.3636358907401724,10.0,-1.9230780516862491,9.5,-0.5764705994549919
3534,2008-09-24,8.600000381469728,8.800000190734863,8.300000190734862,8.800000190734863,2230230.0,0.011764750761144471,4.000004768376147,0.3999996185302699,26.744187078068464,22.995967230910807,0.5194344187184878,2.784421626432133,7.046066630585907,12.307396130109732,33.8898746078296,0.5000000000000018,-2.6281419645415003,-2.2449996948242177,-6.24735450717645,1.7573551175280144,-4.246177101000333,-0.24382228864810251,-1.273473730109866,12.000007629394664,-21.231279263686098,2.001177406176116,9,0.19999980926513494,2.199999809265135,8.299999713897703,11.449999809265135,-5.100000381469728,2,-0.6395349107992967,1.4000015258789134,8.5,-1.2500008940694585,8.899999618530273,1.3636358907401724,10.0,-0.6395349107992967
3535,2008-09-25,8.600000381469728,8.800000190734863,8.399999618530272,8.699999809265138,3243470.0,0.0,1.6666687859416214,0.4999976158119397,23.17073652958416,23.609709289914427,0.4753636208321286,2.544724907498603,6.8012624032289075,12.143337848447382,34.037089084961345,0.4000005722045916,-2.702917408006652,-2.0099997043609594,-5.956964090644568,1.9369646819226496,-3.983481897502765,-0.03651751121915403,-1.1345347885348662,12.000007629394664,-20.341862053381014,1.9734821931418047,9,0.19999980926513494,2.14999961853027,8.299999713897703,11.449999809265135,-5.200000286102297,3,-0.7093023384758556,4.000004768376147,8.600000381469728,1.4000015258789134,8.5,-1.2500008940694585,8.899999618530273,-0.7093023384758556
3536,2008-09-26,7.5999999046325675,8.199999809265138,7.5999999046325675,7.9000000953674325,3993050.0,-0.11627912005583685,-2.999996821087627,3.0000190735954857,21.59091161548554,24.15684786284758,1.3158853960187473,3.23819691424064,7.530119875208883,12.952638977361602,34.94389117188169,1.0000004768371609,-2.6260172908718857,-2.710000157356263,-6.611902700127398,1.1919023854148714,-4.660951428741829,-0.7590488859706968,-0.0011529277857054154,0.0,-32.233045921537155,1.950951271385567,9,1.2000002861022958,2.950000286102296,9.300000190734863,12.450000286102295,-4.499999999999999,4,-0.6184210352950477,1.6666687859416214,8.600000381469728,4.000004768376147,8.600000381469728,1.4000015258789134,8.5,-0.6184210352950477
3537,2008-09-29,6.199999809265138,7.800000190734862,6.199999809265138,7.5999999046325675,6939880.0,-0.18421054117567315,-1.2857146749690826,4.666664017572994,21.111115231925638,24.2194223698836,2.6321154604444716,4.299444650395233,8.579090227520275,14.150266054141621,36.0867036717074,1.6000003814697248,-2.5240542184426413,-3.7550002336502066,-7.800777953166636,0.290777485866224,-5.7778890934084215,-1.7321113738919918,4.600000381469726,0.0,-31.883211551070758,2.0228888597582153,9,2.3000001907348624,3.950000286102294,10.800000190734863,13.850000381469727,-2.9999997615814213,0,-0.38709676302930673,-2.999996821087627,7.5999999046325675,1.6666687859416214,8.600000381469728,4.000004768376147,8.600000381469728,-0.38709676302930673
3538,2008-09-30,5.699999809265138,6.9000000953674325,5.699999809265138,6.5999999046325675,8296910.0,-0.08064516377126518,-1.6666670198793443,0.6428571671855672,24.050635509126792,24.1500129450756,2.9571078913786986,4.427898831144971,8.669879829173261,14.438140896656833,37.8002643135428,1.200000286102295,-2.4826435642350173,-3.87500021457672,-8.024255268813743,0.2742548396603013,-5.94962774169523,-1.8003726874582098,5.008000373840331,0.0,-32.176412567293895,2.0746275271185106,9,2.5500001907348624,4.150000095367431,11.300000190734863,14.350000381469727,-3.0999999046325692,1,-0.3684210482286504,-1.2857146749690826,6.199999809265138,-2.999996821087627,7.5999999046325675,1.6666687859416214,8.600000381469728,-0.3684210482286504
3539,2008-10-01,6.5,6.699999809265138,6.0,6.4000000953674325,6950260.0,0.1403509153516973,1.8000019073504454,-0.11111099337355289,33.333337257918345,25.33519884889595,1.902556377053827,3.2760559848479005,7.474423497880171,13.444481122746492,39.54771976842451,1.0,-2.3267352468216895,-2.7450000047683716,-6.7615317771432935,1.2715317676065494,-4.7532658909558325,-0.7367341185809106,4.007680168151856,25.8064545900339,-8.46068944613426,2.0082658861874605,10,1.75,3.3499999046325684,10.5,13.550000190734863,-3.9000000953674316,2,-0.41538462272057175,-1.6666670198793443,5.699999809265138,-1.2857146749690826,6.199999809265138,-2.999996821087627,7.5999999046325675,-0.41538462272057175
3540,2008-10-02,6.0,6.9000000953674325,5.800000190734862,6.800000190734862,4727950.0,-0.07692307692307687,1.1999998092651363,-8.000009536752321,28.915665557723614,25.37344759952208,2.071735539218066,3.4322199362782158,7.468290101386735,13.723593961050362,41.0188050528692,1.0999999046325701,-2.237666989493958,-2.9149999856948856,-6.854690135797499,1.024690164407728,-4.884845060746192,-0.9451549106435788,4.315372953796388,12.000007629394492,-23.1806592071538,1.9698450750513068,10,1.75,3.8499999046325684,11.025000095367432,14.050000190734863,-3.4000000953674316,3,-0.41666666666666663,1.8000019073504454,6.5,-1.6666670198793443,5.699999809265138,-1.2857146749690826,6.199999809265138,-0.41666666666666663
3541,2008-10-03,5.800000190734862,6.5,5.800000190734862,6.4000000953674325,3925530.0,-0.033333301544189564,-1.333333068423755,0.7499997019768502,32.00000356038366,26.151226073931596,1.8029071734395306,3.23080167588079,7.233215670353265,13.705688013246007,42.511134773536945,0.6999998092651376,-2.2322519854440674,-2.7549998044967667,-6.42993629567541,0.9199366866818766,-4.5924680500860875,-0.9175315589074451,4.330757837280275,4.761922062115896,-33.42846578226058,1.8374682455893216,10,1.549999713897706,4.049999713897706,11.224999904632568,14.25,-3.1000001430511466,4,-0.4137931062832171,1.1999998092651363,6.0,1.8000019073504454,6.5,-1.6666670198793443,5.699999809265138,-0.4137931062832171
3542,2008-10-06,5.0,5.800000190734862,4.5,5.800000190734862,10380500.0,-0.13793106283217238,2.249999701976852,1.3333338631524767,26.250001639127547,26.351843775482635,2.2255554230688057,3.6177176362207195,7.6346797507951685,14.284111674017524,44.075289019103806,1.3000001907348624,-2.257466276236517,-3.1749999761581424,-6.655396144441234,0.30539619212494884,-4.915198060299689,-1.4348018920165968,4.953527699265138,20.83333250549107,-15.759143177177549,1.7401980841415459,10,1.6500000953674316,4.25,12.025000095367432,15.050000190734863,-2.5,0,-0.38000001907348635,-1.333333068423755,5.800000190734862,1.1999998092651363,6.0,1.8000019073504454,6.5,-0.38000001907348635
3543,2008-10-07,4.800000190734863,5.300000190734863,4.699999809265137,5.199999809265137,5404960.0,-0.039999961853027344,1.0,0.4999994039536949,19.736851186301635,25.57325089861965,2.062399116203956,3.4761329131864755,7.544882815914544,14.260719196453472,44.938062840567625,0.6000003814697266,-2.398539196072093,-3.044999814033508,-6.489278038167637,0.3992784101006208,-4.767138926100573,-1.3228607019664436,4.826315846574365,12.500007450580297,-17.024840149115946,1.7221391120670646,10,1.8499999046325684,4.449999809265137,11.325000047683716,15.25,-2.3000001907348633,1,-0.3333333498901784,2.249999701976852,5.0,-1.333333068423755,5.800000190734862,1.1999998092651363,6.0,-0.3333333498901784
3544,2008-10-08,4.599999904632568,4.900000095367432,4.5,4.800000190734863,4840630.0,-0.041666724615624595,1.0,0.5000011920940324,18.18182268559228,25.018927138176114,1.8275120743735354,3.443118159290723,7.543501088539108,14.246669987998363,45.16837006297635,0.40000009536743164,-2.4182029550870663,-2.9850000858306887,-6.589251933999723,0.6192517623383456,-4.787126009915205,-1.182874161746172,4.718737170438107,4.1666625274553875,-19.041798899997637,1.802125924084517,10,1.7500000000000009,4.450000286102295,11.325000047683716,15.450000286102295,-1.8999998569488525,2,-0.43478261770958726,1.0,4.800000190734863,2.249999701976852,5.0,-1.333333068423755,5.800000190734862,-0.43478261770958726
3545,2008-10-09,4.0,5.0,4.0,4.900000095367432,5961630.0,-0.13043476458082537,-1.2222219867471074,4.499994039544049,11.538467181504004,23.90198886773372,1.9069141967407237,3.8299353816071005,7.9084283288901265,14.634941929514845,45.3265523042998,1.0,-2.4291369518579238,-3.325,-7.180208362038279,0.5302083620382776,-5.252604181019139,-1.3973958189808613,5.029612850566435,0.0,-15.362749927169236,1.9276041810191389,10,1.9000000953674316,4.650000095367432,10.375000238418579,16.050000190734863,-1.4000000953674316,3,-0.3500000238418579,1.0,4.599999904632568,1.0,4.800000190734863,2.249999701976852,5.0,-0.3500000238418579
3546,2008-10-10,4.300000190734863,4.800000190734863,3.5999999046325684,3.5999999046325684,8037340.0,0.07500004768371582,-2.4285708446894327,-0.7777780132528926,17.14286570646209,23.461072253793326,1.2176281835592269,3.289019468419534,7.388113773743731,14.130792332399757,45.644390932382315,1.200000286102295,-2.498655973659523,-2.76499981880188,-6.703086413776234,1.1730867761724735,-4.734043116289056,-0.7959565213147037,4.327243631786256,31.81819068498734,20.279240589477666,1.9690432974871768,10,0.9499998092651367,4.1499998569488525,9.775000095367432,15.75,-2.000000238418579,4,-0.3953488862082509,-1.2222219867471074,4.0,1.0,4.599999904632568,1.0,4.800000190734863,-0.3953488862082509
3547,2008-10-13,5.099999904632568,5.300000190734863,4.599999904632568,5.099999904632568,5204280.0,0.18604643684003808,2.4999964237264294,0.0,27.027029639355874,23.79178271270767,0.27399815850266673,2.341278583183004,6.417686434312399,13.135609490189324,45.6782115133882,1.0,-2.546993729952721,-1.7950001001358036,-5.765668850582443,2.175668650310837,-3.7803344753591244,0.1903342750875172,3.024519526099697,88.23527926804947,75.25827420548016,1.9853343752233203,10,0.15000009536743164,3.3500001430511475,8.75,14.900000095367432,-3.0999999046325684,0,-0.47058821604463574,-2.4285708446894327,4.300000190734863,-1.2222219867471074,4.0,1.0,4.599999904632568,-0.47058821604463574
3548,2008-10-14,4.800000190734863,5.699999809265138,4.800000190734863,5.5,5806890.0,-0.05882347441324487,-1.5714281821736449,-100.0,24.999999999999986,22.86585635071674,0.4837821137173606,2.4519563950012353,6.562825220708948,13.228716480043445,44.949437022079245,0.8999996185302743,-2.508875682843267,-1.8949998140335085,-5.864607976048418,2.074608347981401,-3.879803895040963,0.08980426697394606,2.8720672873874324,57.14287336180881,42.222943344465904,1.9848040810074548,10,0.4499998092651367,3.3499996662139893,8.799999713897705,15.049999713897705,-3.2000001668930054,1,-0.47916668736272305,2.4999964237264294,5.099999904632568,-2.4285708446894327,4.300000190734863,-1.2222219867471074,4.0,-0.47916668736272305
3549,2008-10-15,4.199999809265137,4.900000095367432,4.199999809265137,4.800000190734863,4843150.0,-0.12500007450580297,-1.3333328035146055,0.8571436356527153,23.17073071449738,22.227530257024938,0.8082092400412586,2.7852105065719552,6.988128338490236,13.622621602122656,45.1734402120713,0.7000002861022949,-2.3767734241821383,-2.235000205039978,-6.139262402986315,1.6692619929063581,-4.187131304013146,-0.28286910606681026,3.0648609115081866,28.571425327638224,12.733473066404883,1.9521310989731682,10,0.8500001430511475,3.200000047683716,8.450000047683716,14.900000095367432,-2.7999998331069946,2,-0.4047618777303186,-1.5714281821736449,4.800000190734863,2.4999964237264294,5.099999904632568,-2.4285708446894327,4.300000190734863,-0.4047618777303186
3550,2008-10-16,3.900000095367432,4.5,3.7999999523162837,4.5,7941230.0,-0.07142850655276456,1.3333338631524836,0.9999992052719076,25.333334604899093,21.486789261971094,0.8705444393645698,2.787055013759429,7.096671504198888,13.711092532187045,46.11597156262213,0.7000000476837163,-2.2856068598229378,-2.254999923706054,-6.034988797376595,1.5249889499644858,-4.144994360541325,-0.36500548687078416,2.9983745437918157,14.285724017085318,-3.408743583063096,1.88999443683527,10,0.7999999523162837,3.2999999523162837,7.8999998569488525,14.349999904632568,-2.50000011920929,3,-0.30769231239484374,-1.3333328035146055,4.199999809265137,-1.5714281821736449,4.800000190734863,2.4999964237264294,5.099999904632568,-0.30769231239484374
3551,2008-10-17,3.7999999523162837,3.900000095367432,3.5999999046325684,3.7999999523162837,6461210.0,-0.025641061693801537,1.9999976158175974,-0.0,30.6451625928174,21.97514047904775,0.734220878506727,2.5283824128662933,7.016224629934257,13.603221766857633,47.40817087582345,0.3000001907348637,-2.352829718798165,-2.0450000643730166,-5.500263048823388,1.4102629200773547,-3.7726315565982023,-0.317368572147831,2.7685372133902963,9.523812226968115,-9.978906156982372,1.7276314922251856,10,0.8499999046325688,3.400000095367432,7.7250001430511475,14.250000238418579,-2.1999999284744254,4,-0.31578949019519253,1.3333338631524836,3.900000095367432,-1.3333328035146055,4.199999809265137,-1.5714281821736449,4.800000190734863,-0.31578949019519253
3552,2008-10-20,3.900000095367432,4.0,3.7000000476837163,4.0,3237710.0,0.026315827448943452,5.000004768376121,-100.0,34.482761597378115,23.61357496916736,0.5160441456695302,2.144540275642884,6.759009396394575,13.289031732426857,48.45522865649172,0.29999995231628374,-2.3437910069467662,-1.6949999451637265,-4.93649093578256,1.546491045455106,-3.3157454404731426,-0.07425444985431051,2.3716833442317466,14.285724017085318,-7.366540738091022,1.6207454953094163,10,0.7499997615814205,3.2999999523162837,7.625,14.150000095367432,-2.400000095367432,0,-0.41025643690411406,1.9999976158175974,3.7999999523162837,1.3333338631524836,3.900000095367432,-1.3333328035146055,4.199999809265137,-0.41025643690411406
3553,2008-10-21,3.5999999046325684,3.900000095367432,3.5999999046325684,3.900000095367432,3496900.0,-0.0769231239484367,-1.0000000000000029,3.0000047683761473,22.64150951883893,24.10909572841699,0.70171636216533,2.1698731303063408,6.84671015196971,13.382100033059757,49.359392577450464,0.3000001907348637,-2.3879516495977375,-1.7500001311302187,-4.802178093167443,1.3021778309070053,-3.2760891121488305,-0.2239111501116069,2.4045151814699492,0.0,-20.254061873342767,1.526088981018612,10,1.0499999523162842,3.6000001430511475,7.775000095367432,14.400000095367432,-1.7999999523162842,1,-0.44444442972724785,5.000004768376121,3.900000095367432,1.9999976158175974,3.7999999523162837,1.3333338631524836,3.900000095367432,-0.44444442972724785
3554,2008-10-22,3.0999999046325684,3.7000000476837163,3.0999999046325684,3.5999999046325684,4226500.0,-0.13888889256818804,-1.4000005722045916,1.6666656070292085,22.641509518838944,25.342767099231978,1.0801550817101653,2.3575740402297862,7.15646143976938,13.666966442459625,50.346989658112186,0.6000001430511479,-2.3249138646760823,-1.975000107288361,-4.774906198287757,0.8249059837110351,-3.374953152788059,-0.5750470617886627,2.6640636633229544,0.0,-20.418339855009478,1.399953045499698,10,1.2999999523162842,3.8500001430511475,7.3500001430511475,14.050000190734863,-1.0999999046325684,2,-0.4838709441729805,-1.0000000000000029,3.5999999046325684,5.000004768376121,3.900000095367432,1.9999976158175974,3.7999999523162837,-0.4838709441729805
3555,2008-10-23,2.5,3.2999999523162837,2.5,3.2000000476837163,10348340.0,-0.19354836228734795,-1.285713993773187,1.4000000953674325,21.052631358800966,25.77718550504741,1.6148193674510374,2.611013592723335,7.552094260165141,14.041369544725356,51.47475935996968,0.7999999523162837,-2.2161211005866885,-2.269999992847443,-4.765553903973651,0.22555391827876559,-3.517776948410547,-1.0222230372843386,2.9443759283567683,0.0,-21.473501267997506,1.2477769555631042,10,1.5999999046325684,4.150000095367432,7.950000047683716,14.650000095367432,-0.7999999523162842,3,-0.4400000095367431,-1.4000005722045916,3.0999999046325684,-1.0000000000000029,3.5999999046325684,5.000004768376121,3.900000095367432,-0.4400000095367431
3556,2008-10-24,2.900000095367432,3.2000000476837163,2.200000047683716,2.200000047683716,6407080.0,0.16000003814697283,-1.8571426625154601,-1.0,30.188680857939787,26.128480084890068,1.1123168745742826,1.9403290906148531,6.932042549504557,13.401437896978347,52.352155146120914,1.0000000000000004,-2.0661978829694094,-1.6349999070167534,-3.8811896394242082,0.6111898253907011,-2.758094773220481,-0.5119050408130259,2.1321632030193887,38.88889256818807,16.618347484982316,1.1230948662037272,10,1.0499998331069946,3.6000000238418575,7.549999952316284,14.25,-1.100000143051148,4,-0.5172414034073467,-1.285713993773187,2.5,-1.4000005722045916,3.0999999046325684,-1.0000000000000029,3.5999999046325684,-0.5172414034073467
3557,2008-10-27,3.7999999523162837,4.400000095367432,3.0,3.2999999523162837,9850550.0,0.31034476805243716,-1.5454549395348778,0.7142856656288643,41.66666501098215,27.980331752776973,0.00952057170369125,0.8973140120625911,5.798569432403658,12.257917257006575,52.1855392506097,1.4999999999999996,-1.7761948947851733,-0.6150000572204593,-2.7398158507170334,1.5098157362761144,-1.6774079539687459,0.44740783952782737,0.7790172259580399,72.7272668160684,47.187553361202255,1.0624078967482868,10,-0.24999988079071,2.200000166893006,6.5,13.350000143051147,-2.099999904632568,0,-0.578947356863365,-1.8571426625154601,2.900000095367432,-1.285713993773187,2.5,-1.4000005722045916,3.0999999046325684,-0.578947356863365
3558,2008-10-28,3.5999999046325684,4.199999809265137,3.0999999046325684,4.199999809265137,7538610.0,-0.05263159215615398,2.6666669315762412,-1.1999998092651367,41.66666666666667,30.03543574746245,0.02391454275465188,0.982282854741027,5.786972605740569,12.231518541217879,51.8386755818512,1.0999999046325684,-1.5923989072396019,-0.7100001096725466,-2.7741298969071586,1.354129677562065,-1.7420650032898521,0.322064783944759,-1.3999998569488525,63.636355754757886,33.93104285005085,1.0320648936173058,10,-0.24999988079071045,2.0000001192092896,6.325000047683716,13.550000190734863,-1.9999998807907102,1,-0.5833333222954359,-1.5454549395348778,3.7999999523162837,-1.8571426625154601,2.900000095367432,-1.285713993773187,2.5,-0.5833333222954359
3559,2008-10-29,3.7999999523162837,4.199999809265137,3.2999999523162837,3.5999999046325684,6424970.0,0.05555557027275215,-1.2499997764825674,-0.3333334657881198,48.214285334154056,32.577763606268554,-0.26685511595370537,0.6004179303334092,5.350770493944479,11.803984275620191,51.473066969423066,0.899999856948853,-1.5391853511261204,-0.3750000596046452,-2.1719273235234406,1.4219272043141502,-1.2734636915640434,0.5234635723547525,-1.5599999094009394,72.7272668160684,37.64245844136154,0.8984636319593978,10,-0.49999988079071,1.7000001668930058,6.025000095367432,13.350000143051147,-2.2999999523162837,2,-0.526315796078077,2.6666669315762412,3.5999999046325684,-1.5454549395348778,3.7999999523162837,-1.8571426625154601,2.900000095367432,-0.526315796078077
3560,2008-10-30,3.5,4.099999904632568,3.2999999523162837,4.0,4230120.0,-0.07894735686336507,1.2857147722829483,-2.4999994039536997,42.857141032510846,33.934650099567826,-0.03303626156961759,0.7415401693271653,5.422331342156729,11.875588994541715,51.31214596399214,0.7999999523162846,-1.451625771855837,-0.550000011920929,-2.1493420556327223,1.049342031790864,-1.3496710337768256,0.2496710099349677,-1.2207999617576597,59.09090564270657,22.618294063501615,0.7996710218558964,10,-0.19999992847442627,2.0000001192092896,6.300000190734863,13.650000095367432,-2.0,3,-0.4285714285714286,-1.2499997764825674,3.7999999523162837,2.6666669315762412,3.5999999046325684,-1.5454549395348778,3.7999999523162837,-0.4285714285714286
3561,2008-10-31,3.400000095367432,3.5999999046325684,3.2999999523162837,3.5999999046325684,2917930.0,-0.028571401323590817,2.000002384188069,0.39999961853027255,32.65306350838284,33.731350311901686,0.004756941568831774,0.6877820193597048,5.29769159806931,11.760260606415915,51.14252858746862,0.2999999523162846,-1.2858132743311348,-0.5299999117851253,-1.923367688338954,0.8633678647687035,-1.2266838000620397,0.16668397649178912,-1.0823840617046359,28.57143343711356,-1.2976350992166807,0.6966838882769145,10,-0.10000002384185835,1.799999833106995,6.375,13.75,-1.900000095367432,4,-0.5,1.2857147722829483,3.5,-1.2499997764825674,3.7999999523162837,2.6666669315762412,3.5999999046325684,-0.5
3562,2008-11-03,3.0999999046325684,3.5,3.0,3.5,5353450.0,-0.08823534774120156,1.4999994039536944,2.000002384188069,32.6530603307926,34.843744846563204,0.2004194102142125,0.8834347451611073,5.364934528730636,11.84898553692291,50.54884025695849,0.5,-1.1462516306477557,-0.7350000977516173,-2.079423318309197,0.6094231228059623,-1.407211708030407,-0.06278848747282728,-0.7447361954577252,8.333326710593973,-17.338683657222543,0.67221161027879,11,0.20000016689300537,1.9000002145767212,6.575000286102295,14.050000190734863,-1.4999998807907102,0,-0.4193548362287348,2.000002384188069,3.400000095367432,1.2857147722829483,3.5,-1.2499997764825674,3.7999999523162837,-0.4193548362287348
3563,2008-11-04,3.2000000476837163,3.7999999523162837,2.900000095367432,3.2999999523162837,6825970.0,0.03225811165403902,-1.571428863369769,0.24999970197684496,38.636367207716056,36.62095125643844,0.04214423945736989,0.6929484243082196,5.047882919730249,11.513792719306863,49.76685905395403,0.8999998569488517,-1.0765281383709606,-0.5549999475479122,-1.8470403646233655,0.7370404695275412,-1.2010201560856388,0.09102026098981453,-0.8078416165070674,23.07692448768422,-2.1362793990146436,0.6460202085377267,11,0.10000002384185747,1.3500000238418575,6.125,13.649999856948853,-1.7000000476837163,1,-0.4687499930150809,1.4999994039536944,3.0999999046325684,2.000002384188069,3.400000095367432,1.2857147722829483,3.5,-0.4687499930150809
3564,2008-11-05,2.5999999046325684,3.2000000476837163,2.5999999046325684,3.0999999046325684,5911130.0,-0.1875000419095153,-1.4000005722045916,5.000004768376174,36.17021298181851,38.30068254788483,0.6300133029291728,1.196791182904521,5.4258319897835445,11.859949756496615,48.94325208455253,0.6000001430511479,-1.068772675539563,-1.05500009059906,-2.3808166572032556,0.2708164760051357,-1.7179083739011576,-0.39209180729696236,-0.17168464589414967,0.0,-25.496825720229346,0.6629082833020977,11,0.7000001668930054,1.9500001668930054,6.450000047683716,14.0,-1.1999999284744263,2,-0.38461535287326487,-1.571428863369769,3.2000000476837163,1.4999994039536944,3.0999999046325684,2.000002384188069,3.400000095367432,-0.38461535287326487
3565,2008-11-06,2.5999999046325684,3.400000095367432,2.5999999046325684,3.400000095367432,5802490.0,0.0,-1.000000000000001,1.6000003814697275,36.95652297854633,39.052665005730006,0.7215709207588321,1.1452463054851045,5.1927551266121625,11.622690175937688,47.79380440212892,0.8000001907348637,-0.9733112021752932,-0.9850000858306887,-2.380142080027385,0.4101419083660076,-1.6825710829290372,-0.2874290887323405,-0.13625095488361527,0.0,-26.380593037923695,0.6975709970983482,11,0.9000000953674316,1.9500001668930054,6.450000047683716,14.0,-1.1999999284744263,3,-0.42307690191550995,-1.4000005722045916,2.5999999046325684,-1.571428863369769,3.2000000476837163,1.4999994039536944,3.0999999046325684,-0.42307690191550995
3566,2008-11-07,2.5999999046325684,2.900000095367432,2.5,2.799999952316284,4646660.0,0.0,-1.000001192093324,0.24999999999999986,35.55555496686776,38.373652778606186,0.7538120563369297,1.0660113732605163,4.945201340951018,11.394198905544258,46.47289733170058,0.4000000953674321,-0.8382039549693499,-0.9000000715255738,-2.3186725761412115,0.5186724330900638,-1.6093363238333929,-0.19066381921775477,-0.10152593769329155,7.69230063850332,-19.38301850602981,0.7093362523078188,11,0.75,1.7500001192092896,6.200000047683716,14.0,-1.0999999046325684,4,-0.42307690191550995,-1.000000000000001,2.5999999046325684,-1.4000005722045916,2.5999999046325684,-1.571428863369769,3.2000000476837163,-0.42307690191550995
3567,2008-11-10,2.700000047683716,3.0,2.700000047683716,2.799999952316284,4842250.0,0.03846159489197354,-5.0000047683761295,0.49999940395369435,39.53488642876672,38.13678830772841,0.5379376604738964,0.81897977135222,4.6033767823245455,11.11187074571474,45.664330187894834,0.40000009536743164,-0.622501266350798,-0.6799999356269835,-1.9241018612785927,0.5641019900246258,-1.302050898452788,-0.05794897280117883,-0.20000004768371582,15.384619616898016,-14.491137722440191,0.6220509628258045,11,0.6499998569488525,1.3000000715255737,5.8999998569488525,13.899999856948853,-1.4000000953674316,0,-0.4444444542559084,-1.000001192093324,2.5999999046325684,-1.000000000000001,2.5999999046325684,-1.4000005722045916,2.5999999046325684,-0.4444444542559084
3568,2008-11-11,2.5,2.700000047683716,2.299999952316284,2.700000047683716,3774400.0,-0.07407409042651403,3.0,2.0000023841880648,42.50000208616232,37.50186794684044,0.631949840416234,0.8831123174101867,4.554242500812855,11.148882758182701,45.41348201781758,0.40000009536743164,-0.5069898495183076,-0.7649999737739561,-1.8743383203734423,0.34433837282553004,-1.3196691470736992,-0.21033080047421304,1.6999998092651367,18.181820152219398,-14.833845086682839,0.5546691732997431,11,0.6999999284744263,1.4499999284744267,5.450000047683716,13.5,-1.100000023841858,1,-0.3599999904632567,-5.0000047683761295,2.700000047683716,-1.000001192093324,2.5999999046325684,-1.000000000000001,2.5999999046325684,-0.3599999904632567
3569,2008-11-12,2.5,2.5999999046325684,2.5,2.5,3750800.0,0.0,0.0,-0.0,50.0,38.295518943228124,0.47846825304238827,0.7897113783291054,4.306419139512602,10.993820331566656,44.887154074179655,0.09999990463256836,-0.5276337011363275,-0.6799999833106996,-1.7474120276893936,0.38741206106799453,-1.2137060055000468,-0.1462939611213523,1.6619998121261599,18.181820152219398,-18.224816880192666,0.533706022189347,11,0.5499999523162842,1.4499999284744267,5.450000047683716,11.75,-1.2999999523162842,2,-0.4,3.0,2.5,-5.0000047683761295,2.700000047683716,-1.000001192093324,2.5999999046325684,-0.4
3570,2008-11-13,2.700000047683716,2.700000047683716,2.5,2.5,2668920.0,0.08000001907348642,1.0,100.0,46.874999767169385,39.87573408309329,0.17104107482507658,0.5219621007801276,3.8719291282483983,10.649523609239225,44.10473885482103,0.20000004768371582,-0.5341260718630059,-0.41999993324279794,-1.4512995747703714,0.6112997082847755,-0.9356497540065845,0.09564988752098857,1.4247597672462469,57.14286687422706,20.180655661563755,0.5156498207637866,11,0.34999990463256836,1.249999880790711,5.0,11.19999957084656,-1.5,3,-0.4814814994691654,0.0,2.5,3.0,2.5,-5.0000047683761295,2.700000047683716,-0.4814814994691654
3571,2008-11-14,2.5999999046325684,2.700000047683716,2.5,2.700000047683716,1944430.0,-0.037037089364844955,2.999995231635239,-0.5000005960463056,25.00000745057808,39.02539487418057,0.16274123292144438,0.5559558933892985,3.7185474660976148,10.592003667519986,43.19763449431524,0.20000004768371582,-0.6147192844305058,-0.4600000739097596,-1.4639921191660052,0.543991971346486,-0.9619960965378827,0.04199594871836343,1.4882647130451208,42.85713312577295,9.98856438471475,0.5019960226281228,11,0.4500000476837158,1.3500000238418584,4.675000190734863,8.150000095367432,-1.3999998569488525,4,-0.46153845095775503,1.0,2.700000047683716,0.0,2.5,3.0,2.5,-0.46153845095775503
3572,2008-11-17,2.299999952316284,2.700000047683716,2.299999952316284,2.700000047683716,3241920.0,-0.11538460127700667,1.0,3.999995231635239,24.00000839233158,37.399132783582296,0.3769696436938075,0.7693888060220533,3.7693505597673056,10.747107023688969,42.4363936632272,0.40000009536743164,-0.6514085666885006,-0.6800000190734865,-1.6567831333574947,0.2967830952105217,-1.1683915762154906,-0.1916084619314824,1.752499372054177,0.0,-27.779655062858218,0.48839155714200405,11,0.5500000715255737,1.6499999761581425,4.550000071525574,8.0,-1.0999999046325684,0,-0.347826073435619,2.999995231635239,2.5999999046325684,1.0,2.700000047683716,0.0,2.5,-0.347826073435619
3573,2008-11-18,2.0,2.400000095367432,2.0,2.400000095367432,6133320.0,-0.13043476458082537,-1.0000000000000022,1.000000000000001,15.38462455455857,35.0896229583312,0.5462977295630602,0.99435591825578,3.8502152582971902,10.855883562175915,41.67886856962282,0.4000000953674321,-0.6386162088460683,-0.8999999761581421,-1.9239243145045677,0.12392436218828351,-1.411962145331355,-0.3880378069849293,2.017449336929378,0.0,-21.181400627946687,0.5119621691732128,11,0.7000000476837158,1.8499999046325688,4.850000023841858,7.999999761581421,-0.7000000476837158,1,-0.3500000238418579,1.0,2.299999952316284,2.999995231635239,2.5999999046325684,1.0,2.700000047683716,-0.3500000238418579
3574,2008-11-19,1.6000000238418581,2.0999999046325684,1.6000000238418581,2.0999999046325684,6683500.0,-0.19999998807907093,-1.0000000000000009,1.2499994039536924,14.814823645130474,32.629434143507204,0.8823151729153349,1.3451861807277312,4.073494507083179,11.089133661810296,40.770152313273634,0.4999998807907102,-0.6182639417557718,-1.2249999582767483,-2.3963689201635257,-0.053630996389971264,-1.8106844392201367,-0.63931547733336,2.3367513396103448,0.0,-15.709210179583357,0.5856844809433885,11,0.6999999880790708,1.6500000357627866,5.099999904632568,8.199999928474426,-0.30000007152557395,2,-0.1250000279396769,-1.0000000000000022,2.0,1.0,2.299999952316284,2.999995231635239,2.5999999046325684,-0.1250000279396769
3575,2008-11-20,1.399999976158142,1.7000000476837158,1.399999976158142,1.6000000238418581,6499210.0,-0.1250000279396769,-2.0,0.4000001907349094,14.285722192450677,30.2661193907942,0.9992792153566472,1.5373735478480812,4.110148975750455,11.114737832334388,39.61707918750827,0.30000007152557373,-0.6604834457210895,-1.3700000047683716,-2.698394361174749,-0.04160564836199421,-2.0341971829715604,-0.7058028265651828,2.3965463069174398,0.0,-13.500503234247724,0.6641971782031887,11,0.800000011920929,1.550000011920929,4.824999928474426,7.9999998807907104,-0.19999992847442627,3,-0.14285709420028914,-1.0000000000000009,1.6000000238418581,-1.0000000000000022,2.0,1.0,2.299999952316284,-0.14285709420028914
3576,2008-11-21,1.399999976158142,1.6000000238418581,1.399999976158142,1.6000000238418581,6233230.0,0.0,-1.0000000000000022,1.0,16.000009536740905,27.651133069457998,0.9064848961061132,1.4959326660737258,3.9337641822667306,10.944958307183487,38.28325442084818,0.20000004768371604,-0.6452869323917705,-1.2949999988079073,-2.755317188906158,0.16531719129034328,-2.0251585938570327,-0.5648414037587819,2.2048226023640445,0.0,-13.56942436853826,0.7301585950491253,11,0.6500000357627869,1.5000000596046448,4.550000071525574,7.9999998807907104,-0.19999992847442627,4,-0.14285709420028914,-2.0,1.399999976158142,-1.0000000000000009,1.6000000238418581,-1.0000000000000022,2.0,-0.14285709420028914
3577,2008-11-24,1.6000000238418581,1.7000000476837158,1.399999976158142,1.7000000476837158,5176650.0,0.14285717934978326,5.0,0.49999999999999833,19.230774697466373,25.065663359602894,0.5968006490113227,1.1833335085342858,3.5883046078817227,10.573021368634203,38.39305020994577,0.30000007152557373,-0.6346050136228638,-0.9849999547004697,-2.426161756735441,0.4561618473345015,-1.7055808557179553,-0.26441905368298424,1.828436746491205,20.00000238418552,7.317892690422013,0.7205809010174856,11,0.4499999880790708,1.3000000119209287,4.324999928474426,7.649999737739563,-0.3999999761581423,0,-0.24999998137354884,-1.0000000000000022,1.399999976158142,-2.0,1.399999976158142,-1.0000000000000009,1.6000000238418581,-0.24999998137354884
3578,2008-11-25,1.5,1.7000000476837158,1.399999976158142,1.7000000476837158,10139290.0,-0.06250001396983851,2.0,2.0000000000000044,23.809530837734627,22.155611230462295,0.6034974602064609,1.1783550508180527,3.529012653193764,10.489177204206033,38.50877949991754,0.30000007152557373,-0.6236023617427597,-0.9799999833106994,-2.415783282222634,0.4557833156012352,-1.6978916327666669,-0.2621083338547321,1.7661618267990695,14.28571915140007,-0.0005676662343070404,0.7178916494559673,11,0.550000011920929,1.4000000357627869,4.424999952316284,7.749999761581421,-0.20000004768371582,1,-0.19999996821085608,5.0,1.6000000238418581,-1.0000000000000022,1.399999976158142,-2.0,1.399999976158142,-0.19999996821085608
3579,2008-11-26,1.7999999523162842,1.7999999523162842,1.5,1.5,4332110.0,0.1999999682108562,1.0,-1.4999994039536944,33.33333664470203,20.65098199463259,0.21653083885577917,0.759792567819412,3.050579758263739,10.00201768427101,38.54941463883546,0.2999999523162842,-0.6421415065424037,-0.5800000309944151,-1.902835909010535,0.7428358470217045,-1.241417970002475,0.08141790801364479,1.316868926431511,100.0,80.44049913502549,0.6614179390080598,11,0.2500000596046448,1.1000000834465027,4.125,7.449999809265137,-0.3999999761581421,2,-0.2777777851363761,2.0,1.5,5.0,1.6000000238418581,-1.0000000000000022,1.399999976158142,-0.2777777851363761
3580,2008-11-28,2.0,2.299999952316284,1.7999999523162842,1.7999999523162842,5093460.0,0.1111111405455043,-3.9999988079073887,0.6666669315762411,38.46154198844,22.146708054395027,-0.104159939170958,0.46552195478574765,2.6675680808437567,9.614120978593302,38.21166781925805,0.5,-0.6640622221458781,-0.30499998331069955,-1.5266899311180433,0.9166899644966444,-0.9158449572143716,0.30584499059297254,0.979519366540623,66.66667108182565,43.722110351041266,0.610844973903672,11,0.050000011920928955,0.9000000357627869,3.674999952316284,6.999999761581421,-0.6000000238418579,4,-0.3500000238418579,1.0,1.7999999523162842,2.0,1.5,5.0,1.6000000238418581,-0.3500000238418579
3581,2008-12-01,1.7000000476837158,2.400000095367432,1.7000000476837158,2.200000047683716,6839690.0,-0.1499999761581421,-1.800000190734865,-2.4999994039536944,32.14285835927838,23.05146916183356,0.06118345323655672,0.6657662163387084,2.761178113865057,9.701814942688191,37.78442822936613,0.7000000476837163,-0.7357746187638627,-0.519999933242798,-1.6543441425199372,0.6143442760343414,-1.0871720378813676,0.04717217139577157,1.1531577676263085,30.000003576278246,5.847211083011111,0.5671721046385697,12,0.19999998807907127,1.199999988079071,3.674999952316284,6.999999761581421,-0.40000009536743164,0,-0.29411763880904596,-3.9999988079073887,2.0,1.0,1.7999999523162842,2.0,1.5,-0.29411763880904596
3582,2008-12-02,1.7999999523162842,2.0,1.7000000476837158,1.8999999761581419,5101920.0,0.05882347166332158,-1.000000794729039,0.20000004768371538,37.03703638293944,25.45729269832032,-0.13097341402549945,0.4884215745983287,2.487156710033431,9.387935172077015,37.142266546879874,0.2999999523162842,-0.8156165717590489,-0.35500003099441546,-1.4241364157591296,0.7141363537702987,-0.8895682233767728,0.17956816138794163,0.9369052358615897,39.99999284744346,14.468481172045543,0.5345681923823571,12,0.10000008344650291,1.1000000834465027,3.4250000715255737,6.7499998807907104,-0.3999999761581421,1,-0.33333328918174343,-1.800000190734865,1.7000000476837158,-3.9999988079073887,2.0,1.0,1.7999999523162842,-0.33333328918174343
3583,2008-12-03,1.7000000476837158,1.8999999761581419,1.7000000476837158,1.7000000476837158,6020360.0,-0.055555504045367354,0.0,-0.0,35.71428632249638,27.77945521802765,-0.08717065266445712,0.49569805840456294,2.4212803176441176,9.282479351354585,36.912969355247746,0.19999992847442605,-0.8362448482445981,-0.37999993562698364,-1.3459463982071806,0.5859465269532136,-0.8629731669170821,0.10297329566311486,0.9299527235325793,22.222225165661147,-4.063865453376906,0.4829732312900986,12,0.19999998807907127,1.0999998450279236,3.075000047683716,6.849999785423279,-0.40000009536743164,2,-0.29411763880904596,-1.000000794729039,1.7999999523162842,-1.800000190734865,1.7000000476837158,-3.9999988079073887,2.0,-0.29411763880904596
3584,2008-12-04,1.6000000238418581,2.200000047683716,0.8000000119209291,1.7000000476837158,4628310.0,-0.05882354178643101,1.5454545553065524,-100.0,29.62962864848319,29.48433371314237,0.014337066930712572,0.544875390895607,2.34759822113071,9.180743180876544,36.83016653384319,1.4000000357627869,-0.8360764677115899,-0.42999996542930563,-1.386088461173644,0.5260885303150327,-0.9080442133014748,0.04804428244286352,0.9315565237697847,49.999998137354936,26.476249012759304,0.47804424787216915,12,2.9802322387695312e-08,0.8999998867511747,2.875,6.949999809265137,-0.30000007152557395,3,-0.1875000419095153,0.0,1.7000000476837158,-1.000000794729039,1.7999999523162842,-1.800000190734865,1.7000000476837158,-0.1875000419095153
3585,2008-12-05,1.5,1.7000000476837158,1.5,1.6000000238418581,6901090.0,-0.06250001396983851,-3.0,1.0000000000000044,29.62962995667847,30.99873598202432,0.14529294126159908,0.5884088289804756,2.269173166524002,9.068393875088125,37.04595020774647,0.20000004768371582,-0.7875238373574167,-0.4749999940395355,-1.4195132188396293,0.4695132307605583,-0.9472566064395824,-0.002743381639488618,0.8584008940425716,43.749996973201775,21.735242604372093,0.47225661240004696,12,0.10000005364418052,0.9499999582767487,2.9000000953674316,7.049999833106995,-0.2999999523162842,4,-0.06666668256123864,1.5454545553065524,1.6000000238418581,0.0,1.7000000476837158,-1.000000794729039,1.7999999523162842,-0.06666668256123864
3586,2008-12-08,1.5,1.7000000476837158,1.5,1.7000000476837158,4667070.0,0.0,1.0,1.9999999999999956,33.33333333333333,32.5656869415651,0.17988669447221017,0.5288907187642611,2.119307285946023,8.84909860068831,37.19886218083809,0.20000004768371582,-0.7016271648413333,-0.41999999880790706,-1.3390383941736097,0.4990383965577956,-0.8795191964907585,0.03951919887494415,0.7025608058304074,49.999997871262735,24.159517434451075,0.45951919768285127,12,0.10000005364418052,0.7999999821186066,2.9000000953674316,7.0000001192092896,-0.2999999523162842,0,-0.06666668256123864,-3.0,1.5,1.5454545553065524,1.6000000238418581,0.0,1.7000000476837158,-0.06666668256123864
3587,2008-12-09,1.5,1.7000000476837158,1.5,1.5,5693120.0,0.0,0.0,-0.0,38.09523755460637,34.15298768788418,0.1835077492268551,0.4578546674577486,2.0114845881736123,8.598836141832187,37.52002727642979,0.20000004768371582,-0.59007159820559,-0.35999999642372127,-1.2193755205871875,0.4993755277397449,-0.7896877585054543,0.06968776565801171,0.5623047264394594,49.999997871262735,20.02789013798693,0.4296877620817331,12,0.10000005364418052,0.7999999821186066,2.75,6.949999928474426,-0.3999999761581421,1,-0.13333336512247718,1.0,1.5,-3.0,1.5,1.5454545553065524,1.6000000238418581,-0.13333336512247718
3588,2008-12-10,1.6000000238418581,1.6000000238418581,1.5,1.6000000238418581,2919810.0,0.06666668256123875,1.0,0.0,50.0,36.004839171806175,0.11084053756377465,0.30248008596436415,1.8187197656678442,8.224260407908364,37.54648689389434,0.10000002384185813,-0.48897373959941715,-0.21499997377395608,-1.0261719482826093,0.5961720007346971,-0.6205859610282827,0.19058601348037052,0.3360742311457483,57.142856534646505,22.41369659689842,0.4055859872543266,12,2.9802322387695312e-08,0.6999999582767484,2.5500000715255737,6.650000095367432,-0.5000000000000002,2,-0.1250000279396769,0.0,1.5,1.0,1.5,-3.0,1.5,-0.1250000279396769
3589,2008-12-11,1.5,1.6000000238418581,1.5,1.6000000238418581,4430660.0,-0.06250001396983851,-1.0000000000000044,-100.0,52.94117729556605,37.61368753926462,0.1830611825430335,0.341215669237517,1.7970900296088614,8.052702563421674,37.574376421965184,0.10000002384185813,-0.40694965222242563,-0.26499999761581416,-1.0197045216468226,0.489704526415194,-0.642352259631318,0.11235226439968993,0.3224668306809386,0.0,-37.50606881735189,0.3773522620155041,12,0.10000005364418052,0.6000000536441807,2.4250000715255737,6.650000214576721,-0.3999999761581421,3,-0.13333336512247718,1.0,1.6000000238418581,0.0,1.5,1.0,1.5,-0.13333336512247718
3590,2008-12-12,1.399999976158142,1.5,1.2999999523162842,1.399999976158142,3303490.0,-0.06666668256123864,1.0,-0.0,49.99999999999999,39.597814388233694,0.21121194428784595,0.35714007587924,1.7879095029191987,7.8299048683938395,37.866859389979744,0.20000004768371582,-0.34762497060691633,-0.3000000178813935,-0.929117992936904,0.3291179571741172,-0.614559005409149,0.014558969646361941,0.3202201726467955,25.0,-16.53774076443655,0.31455898752775535,12,0.1000000536441803,0.7000000774860387,2.5250000953674316,6.700000047683716,-0.2999999523162842,4,-0.07142858967489152,-1.0000000000000044,1.5,1.0,1.6000000238418581,0.0,1.5,-0.07142858967489152
3591,2008-12-15,1.399999976158142,1.5,1.399999976158142,1.5,5109040.0,0.0,1.0,-100.0,43.74999813735473,40.34369902761317,0.18347618911136654,0.27682241631143567,1.682925464021194,7.545344605641823,38.175148501022754,0.10000002384185791,-0.3282690176259848,-0.24000002145767207,-0.7185944451390816,0.2385944022237374,-0.4792972332983769,-0.000702809616967226,0.22819815895839457,25.0,-18.46642151917213,0.23929721184070477,12,0.1000000536441803,0.5000000298023224,2.6250000596046448,6.700000047683716,-0.2999999523162842,0,-0.14285709420028914,1.0,1.399999976158142,-1.0000000000000044,1.5,1.0,1.6000000238418581,-0.14285709420028914
3592,2008-12-16,1.5,1.5,1.399999976158142,1.399999976158142,4881580.0,0.07142858967489163,1.0,-1.0,50.0,41.9310005473358,0.04072904118212195,0.11996612557825603,1.5027292098651284,7.1856210673282455,38.32222366571788,0.10000002384185791,-0.3358789641114759,-0.10000000000000009,-0.4670651797111105,0.2670651797111103,-0.2835325898555552,0.083532589855555,0.045378322796975956,66.66666666666661,18.703182473769424,0.18353258985555518,12,2.9802322387695312e-08,0.4000000059604645,2.349999964237213,6.600000023841858,-0.3999999761581421,1,-0.19999996821085608,1.0,1.399999976158142,1.0,1.399999976158142,-1.0000000000000044,1.5,-0.19999996821085608
3593,2008-12-17,1.2999999523162842,1.5,1.2999999523162842,1.5,5947850.0,-0.13333336512247718,1.0,-2.0,33.33333333333333,42.34252329009691,0.19894309897330142,0.2791470628191477,1.6250031147352497,7.181176308058626,38.26630676551916,0.20000004768371582,-0.3027934679088833,-0.26500004529953003,-0.6038836752298924,0.07388358463083233,-0.4344418602647113,-0.09555823033434874,-0.4999999403953551,0.0,-39.67179960737425,0.1694418149651812,12,0.20000004768371582,0.4500000774860382,2.3750000596046448,6.800000071525574,-0.19999992847442627,2,-0.15384610446952318,1.0,1.5,1.0,1.399999976158142,1.0,1.399999976158142,-0.15384610446952318
3594,2008-12-18,1.399999976158142,1.5,1.399999976158142,1.399999976158142,4459080.0,0.07692309808448994,0.0,-0.0,28.571427355007245,42.22494522324456,0.07553264906178336,0.17222537044757869,1.4532840058479106,6.923138839404018,37.885468073445196,0.20000004768371582,-0.29434740426506134,-0.15500001907348637,-0.5012582278097084,0.19125818966273567,-0.3281291234415973,0.018129085294624536,-0.5859999644756316,50.0,13.17516629577738,0.173129104368111,12,0.10000002384185791,0.3500000536441803,2.174999952316284,6.700000047683716,-0.19999992847442627,3,-0.21428568387518077,1.0,1.2999999523162842,1.0,1.5,1.0,1.399999976158142,-0.21428568387518077
3595,2008-12-19,1.2000000476837158,1.5,1.2000000476837158,1.399999976158142,9953060.0,-0.14285709420028914,-2.000000596046661,-100.0,30.769230063850344,41.94004485996867,0.2553557441643095,0.37573782937332467,1.5971048900484126,6.951156904825087,37.426724167073836,0.2999999523162842,-0.2786801898201716,-0.34499995112419124,-0.7204295316214298,0.030429629373047273,-0.5327147413728106,-0.15728516087557187,-0.3722800362348556,0.0,-36.13127109043063,0.18771479024861928,12,0.25,0.5499999821186066,2.2999998927116394,6.899999976158142,-0.10000002384185791,4,-0.08333334989017849,0.0,1.399999976158142,1.0,1.2999999523162842,1.0,1.5,-0.08333334989017849
3596,2008-12-22,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2999999523162842,6034770.0,0.0,1.0,0.49999970197666954,25.000004967053542,40.485019016907245,0.23280774812438376,0.3794401813348751,1.530096173101934,6.785412622291666,36.94318916997076,0.09999990463256836,-0.23766934928535632,-0.33499995470047006,-0.736444705627183,0.06644479622624289,-0.5357223301638265,-0.1342775792371136,-0.35883443646383284,0.0,-34.16957352599537,0.20072237546335647,12,0.19999998807907104,0.5499999821186066,2.2999998927116394,6.700000166893005,0.0,0,-0.08333334989017849,-2.000000596046661,1.2000000476837158,0.0,1.399999976158142,1.0,1.2999999523162842,-0.08333334989017849
3597,2008-12-23,1.2000000476837158,1.2999999523162842,1.100000023841858,1.2000000476837158,2897410.0,0.0,1.0000011920940324,-0.0,27.27273022832911,37.959766820054924,0.20760993258785088,0.3667396158742542,1.4359155539151054,6.640339673186762,36.700514430410244,0.19999992847442627,-0.18865219641686415,-0.3149999558925629,-0.7418611896084759,0.11186127782335009,-0.5284305727505194,-0.10156933903460641,-0.3456577486882305,25.00000745058104,-10.23961141697475,0.2134306168579565,12,0.1499999761581421,0.5499999821186066,2.2999998927116394,6.550000071525575,0.09999990463256836,1,-0.08333334989017849,1.0,1.2000000476837158,-2.000000596046661,1.2000000476837158,0.0,1.399999976158142,-0.08333334989017849
3598,2008-12-24,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,1017290.0,0.0,1.0,0.0,30.000003576278274,35.41074751791183,0.16193183117635335,0.36165419463586534,1.3494645014876738,6.5049709311373345,36.44472524637824,0.0,-0.15763851932086603,-0.29999995827674875,-0.749561126662238,0.14956121010874046,-0.5247805424694933,-0.07521937408400414,-0.3327445946681402,25.00000745058104,-8.02666243213633,0.2247805841927446,12,0.09999996423721313,0.4000000059604647,2.1999999284744263,6.550000071525575,0.19999992847442627,2,-0.08333334989017849,1.0000011920940324,1.2000000476837158,1.0,1.2000000476837158,-2.000000596046661,1.2000000476837158,-0.08333334989017849
3599,2008-12-26,1.2999999523162842,1.7000000476837158,1.2000000476837158,1.2000000476837158,1668810.0,0.08333325054910778,-9.000009536752259,100.0,39.999997615814216,34.2996361418912,0.03417198475903627,0.23428693005399182,1.1817358835889045,6.264019341154661,35.78599627318943,0.5,-0.14288182131732308,-0.17500005364418025,-0.6096808108405631,0.25968070355220263,-0.3923404322423716,0.04234032495401108,-0.42008960836102005,33.333320087857246,1.5943788869444262,0.21734037859819144,12,0.10000008344650269,0.30000010132789634,1.975000023841858,6.350000143051148,0.10000002384185791,4,-0.15384610446952318,1.0,1.2000000476837158,1.0000011920940324,1.2000000476837158,1.0,1.2000000476837158,-0.15384610446952318
3600,2008-12-29,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2999999523162842,2916850.0,0.0,1.0,0.0,39.999997615814216,33.88296941727559,0.02066878252619775,0.18883760684388307,1.1222821180802116,6.116846538793791,36.18209348668422,0.09999990463256836,-0.1681209377274422,-0.1400000512599946,-0.5036077012609144,0.22360759874092517,-0.3218038762604545,0.04180377374046529,-0.38728602021188197,33.333320087857246,3.742997974004364,0.18180382500045983,12,0.10000008344650269,0.30000010132789634,1.4750000834465027,5.849999964237212,0.40000009536743164,0,-0.07692300638503313,-9.000009536752259,1.2999999523162842,1.0,1.2000000476837158,1.0000011920940324,1.2000000476837158,-0.07692300638503313
3601,2008-12-30,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2999999523162842,4009870.0,-0.07692300638503313,1.0,-100.0,36.363637348837194,32.36781801159083,0.09981145566674843,0.2629391665932035,1.1636642384450515,6.075581593502502,36.80371325976414,0.09999990463256836,-0.19716099895566375,-0.21499995589256282,-0.5720345084896146,0.14203459670448892,-0.3935172321910887,-0.03648267959403695,-0.25579467095614106,16.66666997803569,-9.914749492373492,0.17851727629852587,12,0.19999998807907104,0.4000000059604647,1.3749999403953552,5.099999845027924,0.09999990463256836,1,-0.08333334989017849,1.0,1.2999999523162842,-9.000009536752259,1.2999999523162842,1.0,1.2000000476837158,-0.08333334989017849
3602,2008-12-31,1.2000000476837158,1.2000000476837158,1.100000023841858,1.2000000476837158,3259780.0,0.0,1.0,-0.0,29.999998807906962,31.997447508765678,0.05898403969447341,0.22733975430620612,1.1006140857260993,5.945656316944896,37.529578872926045,0.10000002384185791,-0.21461302053326836,-0.1849999606609345,-0.5047037600983861,0.13470383877651715,-0.3448518603796602,-0.025148060942208783,-0.22556288411789538,16.66666997803569,-5.799058049029426,0.15985189971872577,12,0.19999998807907104,0.4000000059604647,1.274999976158142,4.900000035762787,-0.10000002384185791,2,0.0,1.0,1.2000000476837158,1.0,1.2999999523162842,-9.000009536752259,1.2999999523162842,0.0
3603,2009-01-02,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2000000476837158,3321770.0,0.0,0.0,0.0,33.33333333333333,32.52654817302413,0.04839674793556359,0.19811799420886933,1.045935357920352,5.790461290234989,38.170313665621684,0.09999990463256836,-0.22107988899041686,-0.15999996066093436,-0.45307797351617163,0.1330780521943029,-0.306538967088553,-0.013460954233315725,-0.19654036875317948,16.66666997803569,-8.283878128264892,0.14653900642761858,1,0.19999998807907104,0.4000000059604647,1.274999976158142,4.900000035762787,-0.10000002384185791,4,0.08333325054910778,1.0,1.2000000476837158,1.0,1.2000000476837158,1.0,1.2999999523162842,0.08333325054910778
3604,2009-01-05,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2999999523162842,3758010.0,0.08333325054910778,1.0,0.0,44.44444150100434,34.04601611048569,-0.07518657367495929,0.07851601737370917,0.9074103367418345,5.550239431618749,37.7990091519383,0.09999990463256836,-0.24688589487625068,-0.04500005245208749,-0.3162544193168171,0.2262543144126421,-0.1806272358844523,0.0906271309802773,-0.2686786586356207,100.0,71.95523338174596,0.1356271834323648,1,0.10000008344650269,0.30000010132789634,1.1750000715255737,4.8000001311302185,-0.6999999284744263,0,0.07692309808448994,0.0,1.2000000476837158,1.0,1.2000000476837158,1.0,1.2000000476837158,0.07692309808448994
3605,2009-01-06,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,5654600.0,0.07692309808448994,1.0,100.0,50.0,36.823793336368624,-0.1607362600798301,-0.030946527434880577,0.7885956505055955,5.307578667118628,37.2792174580775,0.10000002384185791,-0.22519321272876658,0.0599999725818634,-0.20277867067547928,0.3227786158392061,-0.07138934904680783,0.19138929421053463,-0.3419315323173564,100.0,68.61360425356453,0.1313893216286713,1,5.960464477539063e-08,0.20000007748603843,1.0750000476837158,4.700000107288361,-0.699999988079071,1,0.0,1.0,1.2999999523162842,0.0,1.2000000476837158,1.0,1.2000000476837158,0.0
3606,2009-01-07,1.399999976158142,1.5,1.2999999523162842,1.399999976158142,5493370.0,0.0,1.0,0.0,44.44444150100434,38.73176125555476,-0.1445877324442426,-0.040920414792705806,0.7564978990162174,5.155486032083575,36.60571426767517,0.20000004768371582,-0.20428617279973826,0.06499997377395639,-0.18860557179825288,0.31860551934616566,-0.061802799012148135,0.1918027465600609,-0.3162542681636391,74.99999254941896,46.09033086910817,0.1268027727861046,1,5.960464477539063e-08,0.20000007748603843,1.0750000476837158,4.700000107288361,-0.3999999761581421,2,0.21428576902467467,1.0,1.399999976158142,1.0,1.2999999523162842,0.0,1.2000000476837158,0.21428576902467467
3607,2009-01-08,1.2999999523162842,1.5,1.2999999523162842,1.399999976158142,3853620.0,-0.07142858967489152,-3.0,-100.0,50.0,40.95398308041273,-0.03230857342023308,0.04566934741132034,0.7935622518739565,5.091687571063025,35.895814127973956,0.20000004768371582,-0.17612345678623265,-0.025000047683715776,-0.26670448828336735,0.2167043929159358,-0.14585226798354167,0.09585217261611012,-0.1916040707342126,33.33330684237589,0.735093018661523,0.12085222029982583,1,0.10000008344650269,0.2000000774860382,1.1000000834465027,4.8000001311302185,0.30000007152557395,3,0.0,1.0,1.399999976158142,1.0,1.399999976158142,1.0,1.2999999523162842,0.0
3608,2009-01-09,1.399999976158142,1.399999976158142,1.2999999523162842,1.399999976158142,2620090.0,0.07692309808448994,1.0,-0.0,50.0,42.06509445643338,-0.1128192771656551,-0.07386977081838264,0.6369385546189417,4.841178070808565,35.1475501026072,0.10000002384185791,-0.1374305191549201,0.08499997854232788,-0.12299794970323874,0.2929979067878945,-0.01899898558045554,0.1889989426651113,-0.2679399279320047,66.66665342118795,34.77138674757336,0.10399896412278334,1,-0.09999996423721313,0.1000000536441803,1.0000000596046448,4.700000107288361,0.10000002384185791,4,-0.21428568387518077,-3.0,1.2999999523162842,1.0,1.399999976158142,1.0,1.399999976158142,-0.21428568387518077
3609,2009-01-12,1.2999999523162842,1.5,1.2999999523162842,1.5,2654260.0,-0.07142858967489152,1.0,-100.0,57.142852277170526,43.96985608547297,-0.014325760036375756,0.010939367243416154,0.6715378527930422,4.777382119986262,34.22337378912596,0.20000004768371582,-0.10525959937598794,-0.005000042915344283,-0.19390263867742075,0.18390255284673218,-0.09945134079638263,0.08945125496569406,-0.14522230411184367,0.0,-34.445580283332,0.09445129788103829,1,5.960464477539063e-08,0.2000000774860382,1.050000011920929,4.3000001311302185,0.0,0,-0.15384610446952318,1.0,1.399999976158142,-3.0,1.2999999523162842,1.0,1.399999976158142,-0.15384610446952318
3610,2009-01-13,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,1888640.0,0.0,1.0,0.5,57.142852277170526,46.27865774417667,-0.016009310014869937,0.0032290456810755153,0.6144600806301415,4.619906830597736,32.99883561046614,0.10000002384185791,-0.07748016901964783,-4.1723251298364517e-08,-0.18353257695542746,0.18353249350892487,-0.09176630933933927,0.09176622589283667,-0.12341340813267276,0.0,-37.199814417510495,0.09176626761608808,1,5.960464477539063e-08,0.10000008344650269,0.7500000298023224,3.6000000536441803,0.0,1,-0.5384615031925166,1.0,1.2999999523162842,1.0,1.399999976158142,-3.0,1.2999999523162842,-0.5384615031925166
3611,2009-01-14,1.2000000476837158,1.399999976158142,1.2000000476837158,1.2999999523162842,3851810.0,-0.07692300638503313,-3.0000023841880648,0.9999988079073887,50.0,48.50088009885368,0.09386109108024576,0.09220458383351016,0.6582671744904016,4.565041378696687,31.81964052499127,0.19999992847442627,-0.07112725149559274,-0.08999994993209848,-0.2723817956639045,0.09238189579970757,-0.1811908727980014,0.001190972933804435,-0.0024769633601002816,0.0,-37.142574256062886,0.09119092286590302,1,0.1499999761581421,0.19999998807907104,0.8249999582767487,3.6000000536441803,0.09999990463256836,2,-0.41666669978035686,1.0,1.2999999523162842,1.0,1.2999999523162842,1.0,1.399999976158142,-0.41666669978035686
3612,2009-01-15,1.2000000476837158,1.2000000476837158,1.100000023841858,1.2000000476837158,3764940.0,0.0,1.0,-0.0,50.0,50.35273195070553,0.10489155909509162,0.07228294832865934,0.6105871721673832,4.408603798476621,30.684189723457106,0.10000002384185791,-0.0648268481823131,-0.07499995231628409,-0.2322793853522671,0.08227948071969893,-0.1536396688342756,0.0036397642017074183,0.5,25.00000745058104,-13.113474297738083,0.07863971651799152,1,0.09999996423721313,0.19999998807907104,0.7499999701976776,3.6000000536441803,0.19999992847442627,3,-0.16666669978035686,-3.0000023841880648,1.2000000476837158,1.0,1.2999999523162842,1.0,1.2999999523162842,-0.16666669978035686
3613,2009-01-16,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,4413240.0,-0.08333334989017849,1.0,-100.0,37.50000186264554,49.58112754644344,0.21145118889796422,0.16499037083749046,0.6575383295905508,4.359576841723313,29.352226499993023,0.10000002384185791,-0.04686279307942587,-0.16499997973442082,-0.3400187100022434,0.010018750533401732,-0.252509344868332,-0.07749061460050966,0.5880000233650207,0.0,-37.11873362299892,0.08750936513391128,1,0.19999998807907104,0.30000001192092896,0.8499999940395355,3.399999886751176,0.2999999523162842,4,0.4545454446934476,1.0,1.2000000476837158,-3.0000023841880648,1.2000000476837158,1.0,1.2999999523162842,0.4545454446934476
3614,2009-01-20,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,2094160.0,0.0,1.0,1.0,37.50000186264554,48.19223886451516,0.2012626324683937,0.14900216970535718,0.6227384677355785,4.212230336486329,27.948282328846357,0.10000002384185791,-0.021710102702041434,-0.14999998211860666,-0.3277045819953932,0.027704617758179895,-0.23885228205700004,-0.06114768218021327,0.5762400228977202,0.0,-36.04444643289506,0.08885229993839332,1,0.19999998807907104,0.30000001192092896,0.8499999940395355,3.200000077486038,0.19999992847442627,1,0.3636363340803421,1.0,1.100000023841858,1.0,1.2000000476837158,-3.0000023841880648,1.2000000476837158,0.3636363340803421
3615,2009-01-21,1.100000023841858,1.100000023841858,1.0,1.100000023841858,2819580.0,0.0,1.0,-0.0,42.85714042429996,48.01587207821468,0.17235766431661426,0.14875293354376629,0.5872211081150569,4.060194513727295,26.30804259256976,0.10000002384185791,-0.0016860190011254161,-0.14499998092651367,-0.3339025687174382,0.04390260686441083,-0.23945127482197592,-0.05054868703105142,0.5647152224397658,25.00000745058104,-12.93810817376239,0.09445129389546228,1,0.1499999761581421,0.25,0.7500000298023228,2.750000029802323,0.5000000000000002,2,0.1818181128541314,1.0,1.100000023841858,1.0,1.100000023841858,1.0,1.2000000476837158,0.1818181128541314
3616,2009-01-22,1.100000023841858,1.100000023841858,1.0,1.100000023841858,1589350.0,0.0,1.0,0.0,42.85714042429996,47.22222101424801,0.1400558112256245,0.14849022835030445,0.5509714574793543,3.901825045605329,24.579162262796324,0.10000002384185791,-0.001315712642293132,-0.1399999797344207,-0.3389445049535653,0.05894454548472394,-0.239472242343993,-0.04052771712484837,0.5381266125885009,50.0,8.984075386223324,0.09947226260957227,1,0.1499999761581421,0.25,0.7000000178813937,2.750000029802323,0.2999999523162842,3,0.1818181128541314,1.0,1.100000023841858,1.0,1.100000023841858,1.0,1.100000023841858,0.1818181128541314
3617,2009-01-23,1.100000023841858,1.100000023841858,1.0,1.100000023841858,2089460.0,0.0,1.0,0.0,42.85714042429996,46.42856995028134,0.12147693649952696,0.1482133262417522,0.5107506208525017,3.746637927026198,22.61787604814321,0.10000002384185791,-0.015851793960637295,-0.13499997854232793,-0.3429978971354173,0.07299794005076143,-0.2389989378388726,-0.031001019245783246,0.5126015471312866,50.0,5.660167869563907,0.1039989592965447,1,0.1499999761581421,0.25,0.5999999940395355,2.750000029802323,0.19999992847442627,4,0.1818181128541314,1.0,1.100000023841858,1.0,1.100000023841858,1.0,1.100000023841858,0.1818181128541314
3618,2009-01-26,1.100000023841858,1.100000023841858,1.0,1.100000023841858,1368730.0,0.0,1.0,0.0,33.333339956071384,43.78306858127032,0.08319562765856481,0.14792145999917805,0.4761481034606314,3.5898753181687795,20.550599489372072,0.10000002384185791,-0.026094863172080984,-0.12999997735023494,-0.34618697452459735,0.08618701982412746,-0.23809347593741625,-0.021906478763053627,0.4880974842923609,50.0,12.176147624348133,0.10809349858718122,1,0.09999996423721313,0.25,0.5999999940395355,2.5499999821186066,0.2999999523162842,0,0.2727272234672369,1.0,1.100000023841858,1.0,1.100000023841858,1.0,1.100000023841858,0.2727272234672369
3619,2009-01-27,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,2009410.0,0.0,1.0,0.0,20.000004768371582,39.65608552473711,0.0579345971111751,0.13931233227699646,0.4408321571185403,3.4347146510435893,20.154303995379376,0.0,-0.03661098247625838,-0.11999998092651376,-0.3410024275353827,0.10100246568235505,-0.23050120423094822,-0.009498757622079301,0.4645735839669922,100.0,67.14769017669025,0.1105012233044344,1,0.09999996423721313,0.25,0.5249999910593033,2.2000000774860378,0.19999992847442627,1,0.2727272234672369,1.0,1.100000023841858,1.0,1.100000023841858,1.0,1.100000023841858,0.2727272234672369
3620,2009-01-28,1.2000000476837158,1.2999999523162842,1.100000023841858,1.2000000476837158,4433040.0,0.09090911061310525,1.0000011920940324,0.0,33.333339956071384,37.80423440874504,-0.06452795768073916,0.03313530576693813,0.2995024718818209,3.1865438079600645,19.345517941010378,0.19999992847442627,-0.053923342311759104,-0.014999961853027433,-0.23288447704551962,0.20288455333946476,-0.12394221944927342,0.09394229574321855,0.34199061581278034,66.66669315762411,37.52870987520893,0.10894225759624608,1,-0.05000007152557373,0.1499999761581421,0.4249999672174454,2.0499998629093175,0.2999999523162842,2,0.08333325054910778,1.0,1.100000023841858,1.0,1.100000023841858,1.0,1.100000023841858,0.08333325054910778
3621,2009-01-29,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,1932200.0,-0.08333334989017849,1.0,-100.0,33.333339956071384,35.95238329275296,0.022121648283941475,0.13202862969238138,0.3593824939496826,3.1299004044804084,18.49302408327236,0.10000002384185791,-0.07435564016144025,-0.10999998450279236,-0.33384198325661574,0.11384201425103102,-0.22192098387970405,0.0019210148741193311,0.4203110131147785,33.333346578812055,4.530815529057641,0.11192099937691166,1,0.04999995231628418,0.25,0.5000000149011612,2.1499998867511754,0.3999999761581421,3,0.4545454446934476,1.0000011920940324,1.2000000476837158,1.0,1.100000023841858,1.0,1.100000023841858,0.4545454446934476
3622,2009-01-30,1.2000000476837158,1.2000000476837158,1.100000023841858,1.2000000476837158,1894740.0,0.09090911061310525,1.0,-0.0,33.333339956071384,35.48942085868917,-0.087030569728612,0.033759471509168915,0.22926866461445705,2.878635026962969,17.39202751284699,0.10000002384185791,-0.09420507864028393,-0.009999960660934448,-0.23384195941475783,0.21384203809288893,-0.12192096003784614,0.10192103871597724,0.299498547794655,66.66669315762411,40.89173780544475,0.11192099937691166,1,-0.05000007152557373,0.1499999761581421,0.3749999850988388,2.0499998629093175,0.2999999523162842,4,0.16666660043928627,1.0,1.100000023841858,1.0000011920940324,1.2000000476837158,1.0,1.100000023841858,0.16666660043928627
3623,2009-02-02,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2000000476837158,3680980.0,0.08333325054910778,1.0,100.0,50.0,36.878309540617444,-0.17397201830123632,-0.06151865977401938,0.10936745547511029,2.645576178124283,16.397285790119355,0.09999990463256836,-0.09896636395989322,0.0849999487400055,-0.1423416137111979,0.312341511191209,-0.02867083248559621,0.1986707299656072,0.17951869934295184,100.0,68.0332081596962,0.11367078122560176,2,-0.1499999761581421,0.05000007152557373,0.25000007450580597,1.949999958276749,0.30000007152557395,0,0.0,1.0,1.2000000476837158,1.0,1.100000023841858,1.0000011920940324,1.2000000476837158,0.0
3624,2009-02-03,1.399999976158142,1.399999976158142,1.2000000476837158,1.2999999523162842,4462380.0,0.07692309808448994,2.9999976158147774,1.0000011920940324,57.14285957570004,38.46561166855079,-0.25361181610505623,-0.16194585541892859,0.0031129820241102557,2.4372952934743037,15.411598689601302,0.19999992847442627,-0.10141050266006402,0.17999997138977042,-0.05929719331306593,0.4192971360926069,0.06035138903835224,0.2996485537411886,0.06033792943472438,100.0,61.346278621358394,0.11964858235141823,2,-0.19999998807907104,-0.04999995231628418,0.05000005662441254,1.8499999344348912,0.4999999999999998,1,0.0,1.0,1.2999999523162842,1.0,1.2000000476837158,1.0,1.100000023841858,0.0
3625,2009-02-04,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2770400.0,0.0,1.0,0.0,66.66666004392863,41.11111384850953,-0.23085887526365423,-0.17069761067835976,0.0031771649698872917,2.3374954393055036,14.740594474244977,0.0,-0.08312792517127177,0.17999997138977042,-0.05929719331306593,0.4192971360926069,0.06035138903835224,0.2996485537411886,0.0419244132110097,100.0,54.12466888788832,0.11964858235141823,2,-0.19999998807907104,-0.1499999761581421,0.10000006854534149,1.8499999344348912,0.6000000238418579,2,-0.07142858967489152,2.9999976158147774,1.399999976158142,1.0,1.2999999523162842,1.0,1.2000000476837158,-0.07142858967489152
3626,2009-02-05,1.7000000476837158,2.0,1.5,1.7999999523162842,15696070.0,0.21428576902467467,1.0,-100.0,77.77777483433884,44.99118433851385,-0.4881306443808382,-0.4712302741512868,-0.29327137325472874,1.9336366638989486,15.18478184893909,0.6000000238418579,-0.055370748361802224,0.46500003933906564,0.1519505456003032,0.7780495330778281,0.3084752924696843,0.621524786208447,-0.7000000476837158,66.66667108182565,17.400963082447753,0.15652474686938125,2,-0.20000004768371582,-0.20000004768371582,-0.20000000298023224,1.1500000059604645,0.7000000476837163,3,-0.11764708357286224,1.0,1.399999976158142,2.9999976158147774,1.399999976158142,1.0,1.2999999523162842,-0.11764708357286224
3627,2009-02-06,1.2999999523162842,2.0,1.100000023841858,1.7999999523162842,18883570.0,-0.23529416714572438,-1.0000002649095745,5.0000047683761295,58.33332919412246,47.768960920519525,-0.06344946582795208,-0.07507954615537082,0.09925785852387836,2.242364828992324,15.018184348829783,0.8999999761581421,-0.04126595215501916,0.064999943971634,-0.24804954976712845,0.37804943771039645,-0.09152480289774734,0.22152469084101534,-0.27999995231628416,22.222214863623908,-31.900706626831134,0.15652474686938125,2,0.2500000596046448,0.20000004768371582,0.2000000923871994,1.3500000536441803,2.100000143051148,4,0.1538461961689801,1.0,1.7000000476837158,1.0,1.399999976158142,2.9999976158147774,1.399999976158142,0.1538461961689801
3628,2009-02-09,1.100000023841858,1.2999999523162842,1.100000023841858,1.2000000476837158,10209860.0,-0.15384610446952318,-2.9999976158147774,0.20000004768371582,50.0,51.10229372403379,0.1525977458529586,0.10676674921674656,0.29253266662200805,2.3442130790402813,14.842583712801877,0.19999992847442627,-0.03076276726877447,-0.1199999868869781,-0.4284766990117901,0.18847672523783388,-0.274238342949384,0.034238369175427774,-0.06040002384185783,0.0,-58.45053613896212,0.15423835606240596,2,0.44999998807907104,0.3999999761581421,0.40000002086162567,1.5000000298023224,2.6000000238418584,0,0.3636363340803421,-1.0000002649095745,1.2999999523162842,1.0,1.7000000476837158,1.0,1.399999976158142,0.3636363340803421
3629,2009-02-10,1.100000023841858,1.2000000476837158,1.100000023841858,1.100000023841858,5552510.0,0.0,0.0,-0.0,50.0,52.954144840025855,0.1705308908377059,0.09593356978537626,0.2759975140394899,2.2354846652918665,15.04565430555514,0.10000002384185791,-0.01927180455191646,-0.10999999046325692,-0.42051736747180457,0.20051738654529072,-0.26525867896753064,0.04525869804101679,-0.04119202384185794,0.0,-60.092482423488605,0.1552586885042738,2,0.44999998807907104,0.3999999761581421,0.40000002086162567,1.5000000298023224,2.199999928474426,1,0.4545454446934476,-2.9999976158147774,1.100000023841858,-1.0000002649095745,1.2999999523162842,1.0,1.7000000476837158,0.4545454446934476
3630,2009-02-11,0.6000000238418579,0.8999999761581421,0.5,0.8000000119209291,27808700.0,-0.4545454446934474,1.000000298023286,-100.0,36.84210592359714,53.3440077253065,0.6442167052232588,0.5700280902616566,0.7468638129887228,2.621148222641351,15.422840388575992,0.6000000238418579,-0.013301567546617932,-0.5749999940395356,-0.9847495841412259,-0.1652504039378453,-0.7798747890903808,-0.37012519898869045,1.399999976158142,6.66666825612386,-52.44274372861383,0.20487479505084516,2,0.6499999761581421,0.6499999761581421,0.9000000208616257,2.0000000298023224,2.4999998807907104,2,2.166666501098215,0.0,1.100000023841858,-2.9999976158147774,1.100000023841858,-1.0000002649095745,1.2999999523162842,2.166666501098215
3631,2009-02-12,0.699999988079071,0.8000000119209291,0.6000000238418579,0.8000000119209291,20312780.0,0.16666660043928627,2.999998807907382,0.5000001490116212,39.999999403953574,54.08474766396007,0.5380963477875029,0.45392154214926395,0.6279628570103786,2.398248970158067,15.500888918859362,0.19999998807907116,0.0011695222524596982,-0.45000002682209006,-0.9111199393319813,0.011119885687801201,-0.6805599830770357,-0.21944007056714443,1.270000011920929,13.333332538604736,-44.989796703434365,0.23055995625494563,2,0.550000011920929,0.550000011920929,0.8000000566244125,1.9000000655651093,2.5999999642372127,3,1.8571429057997109,1.000000298023286,0.6000000238418579,0.0,1.100000023841858,-2.9999976158147774,1.100000023841858,1.8571429057997109
3632,2009-02-13,1.0,1.2000000476837158,0.8000000119209291,0.8999999761581421,26360490.0,0.42857145289985543,-1.666667328940604,-0.9999999999999989,47.82608650582501,53.84320172016285,0.23103907141090008,0.14563664386081987,0.3089343931570774,1.9934103272630814,14.872514156787686,0.5000000596046448,0.009212074393517788,-0.14000001251697536,-0.6052107684626473,0.3252107434286965,-0.37260539048981123,0.09260536545586051,0.9405999999999999,62.50000372529052,2.9950031370763313,0.23260537797283592,2,0.25,0.25,0.5000000447034836,1.6000000536441803,2.5999999046325684,4,1.400000095367432,2.999998807907382,0.699999988079071,1.000000298023286,0.6000000238418579,0.0,1.100000023841858,1.400000095367432
3633,2009-02-17,1.6000000238418581,2.299999952316284,1.5,1.8999999761581419,37813060.0,0.6000000238418581,-2.1999998092651367,-2.9999988079073843,58.62068937167828,54.00740503082711,-0.35976371378641003,-0.43741025871286543,-0.3002905663412456,1.2973831542253353,15.047242487437796,1.2999999523162842,0.04062621012406842,0.43500001132488264,-0.07293698988700537,0.9429370125367705,0.18103151071893864,0.6889685119308266,-1.1000000238418581,61.111114054550455,6.450512864835332,0.25396850060594395,2,-0.20000004768371604,-0.20000004768371604,-0.1499999910593035,1.0000000298023222,1.9999998807907102,1,1.1250000279396768,-1.666667328940604,1.0,2.999998807907382,0.699999988079071,1.000000298023286,0.6000000238418579,1.1250000279396768
3634,2009-02-18,1.5,1.7999999523162842,1.2999999523162842,1.7999999523162842,13651980.0,-0.06250001396983851,2.333333863152482,1.0000000000000016,55.17241280087396,52.73026644826548,-0.2727718148210039,-0.32243831887741203,-0.20764389248082837,1.2982029260632304,15.031371437070085,0.5,0.06455264343213396,0.3149999886751176,-0.2132543322009337,0.8432543095511689,0.05087282823709183,0.5791271491131432,-0.9640000009536743,55.55555702727521,2.3139405105266775,0.26412716043802564,2,-0.10000002384185791,-0.10000002384185791,-0.09999997913837433,1.1000000536441803,2.400000095367432,2,1.466666698455811,-2.1999998092651367,1.6000000238418581,-1.666667328940604,1.0,2.999998807907382,0.699999988079071,1.466666698455811
3635,2009-02-19,1.2999999523162842,1.5,1.2000000476837158,1.5,7000120.0,-0.13333336512247718,1.9999988079073887,0.6666669315762411,53.333332008785725,50.01421724542624,-0.09884289950074376,-0.11245200028326474,-0.014249030075229596,1.3968528337154398,14.590598234870066,0.2999999523162842,0.06461237035254608,0.10499994456768036,-0.4240508381358752,0.6340507272712358,-0.1595254467840974,0.36952533591945813,-0.7287199542045594,41.176468113301844,-13.980985008272249,0.2645253913517777,2,0.10000002384185791,0.10000002384185791,0.10000006854534149,1.1999999582767487,2.400000095367432,3,1.5384615948919733,2.333333863152482,1.5,-2.1999998092651367,1.6000000238418581,-1.666667328940604,1.0,1.5384615948919733
3636,2009-02-20,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2999999523162842,5797090.0,0.0,1.0,-0.0,51.72413623006964,49.279862471642595,-0.18053507323694395,-0.10192605888397566,-0.020990399965166162,1.310440923381146,14.126005101121988,0.09999990463256836,0.050098671321663124,0.09499994814395896,-0.4340508331364712,0.6240507294243891,-0.16952544249625623,0.35952533878417403,-0.6941455551204682,33.3333306842379,-19.526888300176616,0.2645253906402151,2,0.10000002384185791,0.10000002384185791,0.05000007152557373,1.1999999582767487,2.200000047683716,4,1.3846153987229934,1.9999988079073887,1.2999999523162842,2.333333863152482,1.5,-2.1999998092651367,1.6000000238418581,1.3846153987229934
3637,2009-02-23,1.2999999523162842,1.399999976158142,1.2999999523162842,1.2999999523162842,3055400.0,0.0,0.0,0.0,50.0,49.279862471642595,-0.20175138691899397,-0.09083128253202011,-0.027870762298604967,1.2455057520003256,13.704083697746439,0.10000002384185791,0.027633175217346206,0.08499995172023778,-0.4432543648800009,0.6132542683204765,-0.17912720657988146,0.3491271100203571,-0.6602626440180588,9.090901209302487,-36.24470695548096,0.26412715830011935,2,0.10000002384185791,0.10000002384185791,0.07500007748603821,1.1500000059604645,2.200000047683716,0,1.5384615948919733,1.0,1.2999999523162842,1.9999988079073887,1.2999999523162842,2.333333863152482,1.5,1.5384615948919733
3638,2009-02-24,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,2278270.0,0.07692309808448994,1.0,100.0,50.0,49.279862471642595,-0.2846557902530096,-0.17623958150786567,-0.1369547905050521,1.0884763917140936,13.259361137456388,0.10000002384185791,-0.03730584716370311,0.16999997794628152,-0.3615320594140825,0.7015320153066456,-0.09576604073390049,0.43576599662646354,-0.7270574149795556,33.33332671059397,-4.877439873211358,0.265766018680182,2,0.0,0.0,-0.04999995231628418,0.9000000059604645,2.100000023841858,1,1.5714285471001448,0.0,1.2999999523162842,1.0,1.2999999523162842,1.9999988079073887,1.2999999523162842,1.5714285471001448
3639,2009-02-25,1.399999976158142,1.399999976158142,1.2000000476837158,1.399999976158142,6473840.0,0.0,1.0,0.0,50.0,50.74185070235403,-0.2655511083435216,-0.16085930169853624,-0.14300229448271562,1.0180943601590582,12.679542191877616,0.19999992847442627,-0.05721543136998397,0.15499998033046714,-0.37801526732605994,0.6880152279869941,-0.1115076434977964,0.4215076041587307,-0.6945162671568016,66.66665342118795,34.773458279885936,0.2665076238282635,2,0.050000011920928955,0.0,-0.04999995231628418,0.9000000059604645,2.1999999284744263,2,1.5714285471001448,1.0,1.399999976158142,0.0,1.2999999523162842,1.0,1.2999999523162842,1.5714285471001448
3640,2009-02-26,1.2999999523162842,1.399999976158142,1.2000000476837158,1.2999999523162842,2768330.0,-0.07142858967489152,-1.0000011920940324,0.0,42.30769089693157,50.99826086824047,-0.062373101138720966,-0.05584670019010529,-0.04711267718545553,1.0543998992615968,13.188887708838672,0.19999992847442627,-0.052391308302902395,0.04999996125698081,-0.4831140205216957,0.5831139430356573,-0.21655702963235735,0.31655695214631907,-0.5626259184486448,49.999970197666954,21.57571162067497,0.26655699088933826,2,0.2500000298023224,0.10000002384185791,0.05000007152557373,1.0000000298023224,2.200000047683716,3,2.0000001833989143,1.0,1.399999976158142,1.0,1.399999976158142,0.0,1.2999999523162842,2.0000001833989143
3641,2009-02-27,1.6000000238418581,1.6000000238418581,1.2999999523162842,1.2999999523162842,6681200.0,0.23076929425347026,-1.0000000000000016,100.0,56.00000114440913,51.906473605860924,-0.24728740325031806,-0.3335696905209167,-0.3478218758924505,0.6949966164872172,13.879308847108105,0.30000007152557395,-0.038908746932865945,0.32500003278255485,-0.2251195697595283,0.875119635324638,0.04994023151151317,0.6000598340535964,-0.8313734716052459,100.0,67.86691213874491,0.27505980127104157,2,0.14999997615814187,-0.20000004768371604,-0.3000000119209292,0.5000000298023226,1.9999998807907102,4,1.3124999953433871,-1.0000011920940324,1.2999999523162842,1.0,1.399999976158142,1.0,1.399999976158142,1.3124999953433871
3642,2009-03-02,1.399999976158142,1.6000000238418581,1.2999999523162842,1.5,3360320.0,-0.1250000279396769,-1.0000000000000016,-0.3333333333333331,55.999998474121234,51.615285728354586,0.017231705794728436,-0.12418492508213541,-0.15409338696290886,0.8466011112919665,14.607041201601263,0.30000007152557395,0.043178476011023204,0.1149999886751174,-0.43664825879095837,0.6666482361411931,-0.16082413505792048,0.3908241124081553,-0.6007459559199364,49.99998509883789,13.23211987528147,0.27582412373303783,3,0.10000002384185791,0.0,-0.09999996423721313,0.7000000774860387,2.00000011920929,0,1.5000000425747468,-1.0000000000000016,1.6000000238418581,-1.0000011920940324,1.2999999523162842,1.0,1.399999976158142,1.5000000425747468
3643,2009-03-03,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,2182350.0,-0.07142858967489152,1.0,1.0,53.84615208270299,51.46792342633559,0.07845150715413052,-0.025491883355262424,-0.055208651087772065,0.9003261924823547,15.920069109569685,0.10000002384185791,0.1167887534639993,0.014999964833259494,-0.5366482826328163,0.5666482122993352,-0.2608241588997784,0.2908240885662974,-0.4707310134365169,24.999977648256863,-15.740532578322597,0.27582412373303783,3,0.10000008344650269,0.10000002384185791,5.960464477539063e-08,0.6000000536441803,1.9999999999999996,1,1.6923077910609536,-1.0000000000000016,1.399999976158142,-1.0000000000000016,1.6000000238418581,-1.0000011920940324,1.2999999523162842,1.6923077910609536
3644,2009-03-04,1.399999976158142,1.399999976158142,1.2999999523162842,1.399999976158142,1606530.0,0.07692309808448994,1.0,-0.0,68.18181473361604,53.11775484020561,-0.04159994036041925,-0.13227364579726753,-0.15840874158276774,0.7573563632045688,17.124087775253404,0.10000002384185791,0.15752355239381988,0.1149999886751174,-0.43664825879095837,0.6666482361411931,-0.16082413505792048,0.3908241124081553,-0.5413164170096445,49.99998509883789,4.7449099420986585,0.27582412373303783,3,5.960464477539063e-08,0.0,-0.12499997019767761,0.5000000298023224,2.100000023841858,2,1.5000000425747468,1.0,1.2999999523162842,-1.0000000000000016,1.399999976158142,-1.0000000000000016,1.6000000238418581,1.5000000425747468
3645,2009-03-05,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,2054380.0,-0.07142858967489152,1.0,-100.0,63.636360680761875,54.44133533472697,0.06526320690662435,-0.0423192271501609,-0.05638918993621189,0.8229491361093633,18.393173105734395,0.10000002384185791,0.11423884595381395,0.019999966025352478,-0.5290662266557336,0.5690661587064386,-0.25453313031519054,0.2945330623658955,-0.4124900653044309,0.0,-47.25671954293772,0.27453309634054307,3,0.10000008344650269,0.10000002384185791,-0.024999946355819702,0.4500000774860382,2.299999952316284,3,1.7692307974459869,1.0,1.399999976158142,1.0,1.2999999523162842,-1.0000000000000016,1.399999976158142,1.7692307974459869
3646,2009-03-06,1.5,1.5,1.2000000476837158,1.2999999523162842,4355770.0,0.1538461961689801,1.9999988079073887,-2.0,61.904759742235505,55.764086417197596,-0.11553286471287261,-0.27201750667252966,-0.2520040534988224,0.5845653711396537,17.552013594281597,0.2999999523162842,0.09322108510557148,0.23000001609325404,-0.2935506052462409,0.7535506374327489,-0.03177529457649331,0.4917753267630014,-0.584240311682058,74.99999254941892,28.445749113383116,0.2617753106697474,3,-0.09999996423721313,-0.10000002384185791,-0.25,0.2500000298023224,2.0,4,1.3333333333333335,1.0,1.2999999523162842,1.0,1.399999976158142,1.0,1.2999999523162842,1.3333333333333335
3647,2009-03-09,1.5,1.6000000238418581,1.399999976158142,1.5,2722430.0,0.0,-1.0000000000000022,0.0,46.666666666666664,55.39371604682722,-0.09407205526544526,-0.27011467361715136,-0.2475284563806328,0.5330182603650568,18.570470594558678,0.20000004768371604,0.09305332083683471,0.2200000137090683,-0.313508721600114,0.7535087490182506,-0.04675435394552285,0.48675438136365945,-0.5565555064020912,74.99999254941892,29.035966678897765,0.26675436765459115,3,-0.09999996423721313,-0.10000002384185791,-0.25,0.2500000298023224,2.2999999523162837,0,1.3999999364217124,1.9999988079073887,1.5,1.0,1.2999999523162842,1.0,1.399999976158142,1.3999999364217124
3648,2009-03-10,1.5,1.5,1.399999976158142,1.5,1830640.0,0.0,1.0,0.0,50.0,55.39371604682722,-0.08760825353609158,-0.25150602187248494,-0.24296058214521876,0.4857379731894669,19.64396627665705,0.10000002384185791,0.10004599193763242,0.20000001490116115,-0.3350848246281699,0.7350848544304921,-0.06754240486350427,0.46754243466582657,-0.5294243972277236,74.99999254941892,28.99966633910808,0.2675424197646655,3,-0.09999996423721313,-0.10000002384185791,-0.25,0.2500000298023224,2.5999999046325684,1,1.2666667302449546,-1.0000000000000022,1.5,1.9999988079073887,1.5,1.0,1.2999999523162842,1.2666667302449546
3649,2009-03-11,1.6000000238418581,1.6000000238418581,1.5,1.6000000238418581,3169140.0,0.06666668256123875,1.0,0.0,61.53846153846153,57.53046834033055,-0.17461770330610826,-0.3289943862927176,-0.34036033210167593,0.34813945394309465,20.86323827074993,0.10000002384185813,0.11715552889752034,0.27500003874301937,-0.26741173333851953,0.8174118108245582,0.003794152702250031,0.5462059247837887,-0.6028359340787016,100.0,51.184023498362414,0.2712058860407694,3,-0.19999998807907127,-0.20000004768371604,-0.35000002384185813,0.15000000596046426,3.399999976158142,2,1.062499939464033,1.0,1.5,-1.0000000000000022,1.5,1.9999988079073887,1.5,1.062499939464033
3650,2009-03-12,1.8999999761581419,2.0,1.6000000238418581,1.7000000476837158,17645590.0,0.1874999674037101,-1.000000000000001,100.0,68.74999767169393,58.94713462113997,-0.42527992905123546,-0.5550665226416485,-0.6342203728612839,0.016693924006963456,21.980213429211364,0.39999997615814187,0.1359804516218659,0.5099999934434889,0.024852143611433286,0.9951478432755444,0.2674260685274612,0.7525739183595166,-0.8767791691439228,87.49999627470945,35.208473823545006,0.24257392491602775,3,-0.29999995231628396,-0.4999999999999998,-0.6249999701976774,-0.29999992251396135,3.0000001192092896,3,0.8421052862732699,1.0,1.6000000238418581,1.0,1.5,-1.0000000000000022,1.5,0.8421052862732699
3651,2009-03-13,2.0,2.0999999046325684,1.8999999761581419,2.0,5367080.0,0.052631592156154205,1.0000011920940346,0.0,70.58823323167353,60.56804959420134,-0.5169341364350775,-0.582547700078726,-0.7235680954214585,-0.11289270675286156,23.22160431519701,0.1999999284744265,0.1595723457313809,0.5450000166893005,0.10263791236509578,0.9873621210135053,0.32381896452719827,0.7661810688514028,-0.9512436100797397,85.71429787850018,26.80326350043078,0.22118105216210238,3,-0.3500000238418579,-0.6000000238418579,-0.7750000059604645,-0.3999999463558195,2.0999999046325684,4,0.7999999523162842,-1.000000000000001,1.8999999761581419,1.0,1.6000000238418581,1.0,1.5,0.7999999523162842
3652,2009-03-16,2.400000095367432,2.5,2.0,2.0999999046325684,9239870.0,0.20000004768371604,1.0,100.0,74.99999850988414,62.918476974999244,-0.8495008891180027,-0.9194249391514142,-1.1080482260747058,-0.5420505142306964,25.906702764307017,0.5,0.22953789279740722,0.8750001072883611,0.3097800174122538,1.4402201971644684,0.5923900623503076,1.1576101522264146,-1.3262188341992514,90.90909977589742,27.57450169038553,0.28261004493805364,3,-0.5500000715255742,-0.9000000953674321,-0.9000000953674321,-0.8000000417232516,1.9000000953674312,0,0.4583332753843752,1.0000011920940346,2.0,-1.000000000000001,1.8999999761581419,1.0,1.6000000238418581,0.4583332753843752
3653,2009-03-17,3.400000095367432,3.7999999523162837,2.400000095367432,2.5,17688550.0,0.4166666501098215,-1.5454545060465128,2.9999984105438138,83.33333134651207,64.60197882087658,-1.6989522706630145,-1.8737261035091448,-2.0805881859394084,-1.5608991423152088,26.78067777289358,1.3999998569488517,0.26375657238321826,1.7850001037120824,0.7729151585991887,2.797085048824976,1.2789576311556359,2.291042576268529,-2.2691700846459786,82.60870151123177,18.88198167436427,0.5060424725564467,3,-0.9000000953674321,-1.25000011920929,-1.8750000894069676,-1.8000000417232516,0.6999998092651363,1,0.11764701344975248,1.0,2.400000095367432,1.0000011920940346,2.0,-1.000000000000001,1.8999999761581419,0.11764701344975248
3654,2009-03-18,3.7000000476837163,4.300000190734863,3.7000000476837163,3.900000095367432,16263760.0,0.08823527761809191,-4.999999999999996,-0.22222225165661147,87.49999813735502,67.25349409383138,-1.8309288828687,-2.1085639841714894,-2.352299694957472,-1.870211018262367,28.381832457626754,0.9000000953674312,0.32761051860983215,1.9750000536441807,0.6017594819608569,3.3482406253275045,1.2883797678025188,2.6616203394858426,-2.409019840466573,77.77777385319236,11.806004434162887,0.6866202858416619,3,-0.9499999284744267,-1.2999999523162846,-2.175000041723252,-2.0999999940395355,0.600000143051147,2,0.10810806805239404,-1.5454545060465128,3.400000095367432,1.0,2.400000095367432,1.0000011920940346,2.0,0.10810806805239404
3655,2009-03-19,3.2999999523162837,4.099999904632568,2.200000047683716,4.0,12693110.0,-0.1081081324898473,3.222222575434988,3.4999994039536966,75.75757225464011,68.79269548409854,-1.248709048406083,-1.634866872760273,-1.9312997388057696,-1.4723630763438837,29.00947036115448,1.8999998569488525,0.4052895974731132,1.4749999582767481,-0.05074408832463595,3.0007440048781326,0.7121279349760559,2.2378719815774404,-1.768298146417723,58.33332712451671,-3.1963717485261043,0.7628720233006921,3,-0.44999986886978105,-0.8999998569488521,-1.7749999463558193,-1.6999998986721032,0.7999999523162846,3,0.5151515370448654,-4.999999999999996,3.7000000476837163,-1.5454545060465128,3.400000095367432,1.0,2.400000095367432,0.5151515370448654
3656,2009-03-20,3.0999999046325684,3.0999999046325684,2.5,3.0999999046325684,7912670.0,-0.060606075931405545,1.0,-0.0,75.75757225464011,72.0250183272067,-0.8916473964653391,-1.3629818767378974,-1.7121908767277003,-1.2820868827281522,29.671026596886556,0.7999999523162837,0.44272077629751205,1.1849999129772186,-0.42061526616250156,2.790615092116939,0.38219232340735854,1.9878075025470787,-1.3468342279471033,47.826078843980966,-14.535722581183386,0.8028075895698601,3,-0.24999982118606567,-0.6499997973442078,-1.8499999046325684,-1.6499998569488523,0.8000001907348637,4,0.5806452406804867,3.222222575434988,3.2999999523162837,-4.999999999999996,3.7000000476837163,-1.5454545060465128,3.400000095367432,0.5806452406804867
3657,2009-03-23,3.2999999523162837,3.5,3.2000000476837163,3.400000095367432,4424350.0,0.06451614639885639,-1.0000000000000029,-100.0,79.41176181846039,75.2929918625912,-0.9045938016591926,-1.481417478123646,-1.88714031675267,-1.5051169440124628,30.332165675795064,0.40000009536743164,0.5145519109504684,1.284999960660934,-0.40618463408738537,2.9761845554092528,0.4394076632867745,2.1305922580350933,-1.3430875145068668,52.38094427147744,-14.09935068685234,0.8455922973741595,3,-0.3999998569488521,-0.7499998509883876,-2.0499999523162837,-1.8499999046325677,0.7000000476837163,0,0.24242423147756753,1.0,3.0999999046325684,3.222222575434988,3.2999999523162837,-4.999999999999996,3.7000000476837163,0.24242423147756753
3658,2009-03-24,3.5999999046325684,3.7000000476837163,3.2000000476837163,3.2999999523162837,5758020.0,0.09090907777308099,-1.0000009536747747,-2.999995231635217,80.55555233616911,77.40600195122536,-0.9782562913422446,-1.695054523086832,-2.1613109393685304,-1.823442799582661,31.103223335952855,0.5,0.5963761012216091,1.4749999165534975,-0.3301097931902506,3.2801096262972456,0.5724450616816235,2.3775547714253715,-1.4556404465891157,66.66665531340176,-1.819871686095766,0.902554854871874,3,-0.6499997973442078,-0.8499997854232788,-2.3499999046325684,-2.1499998569488525,0.3000001907348637,1,0.194444529068325,-1.0000000000000029,3.2999999523162837,1.0,3.0999999046325684,3.222222575434988,3.2999999523162837,0.194444529068325
3659,2009-03-25,3.5999999046325684,3.900000095367432,3.400000095367432,3.7999999523162837,6629530.0,0.0,1.4999979138391681,-0.6666669315762387,82.85713993773187,78.97346220300736,-0.7428389229377412,-1.6040244569065312,-2.1317252719644717,-1.8451481815317465,32.306514748329406,0.5,0.7285379218539356,1.364999920129776,-0.5204289607065444,3.250428800966097,0.4222854797116158,2.307714360547936,-1.2831891879738029,73.68420854499782,-3.32225127584546,0.9427144404181604,3,-0.4999998211860657,-0.8499997854232788,-2.1999999284744263,-2.1999999284744263,0.3000001907348637,2,0.13888889256818815,-1.0000009536747747,3.5999999046325684,-1.0000000000000029,3.2999999523162837,1.0,3.0999999046325684,0.13888889256818815
3660,2009-03-26,3.900000095367432,4.0,3.5999999046325684,3.7000000476837163,3718900.0,0.0833333885228209,1.0000011920933263,-1.0000000000000022,83.33333112575413,80.38958419123854,-0.8150114166363975,-1.79108158251506,-2.398043774496853,-2.1605394812109786,33.6107619319734,0.40000009536743164,0.8775237535349429,1.5350001037120822,-0.4355995955022487,3.5055998029264135,0.5497002541049167,2.5202999533192476,-1.4245342207825789,93.33333969116214,15.409113095725246,0.9852998496071655,3,-0.7500000000000004,-1.1499999761581425,-2.50000011920929,-2.50000011920929,0.09999990463256792,3,0.10256412450927033,1.4999979138391681,3.5999999046325684,-1.0000009536747747,3.5999999046325684,-1.0000000000000029,3.2999999523162837,0.10256412450927033
3661,2009-03-27,3.7000000476837163,3.900000095367432,3.7000000476837163,3.7999999523162837,2248110.0,-0.05128206225463516,-3.000004768376165,-0.4999994039536899,78.94736577929582,80.8281805545065,-0.389462939951402,-1.502734127834922,-2.162767824156014,-1.975653073220436,34.54554381170404,0.20000004768371582,1.0121992347719586,1.2300000548362737,-0.7920885096729937,3.252088619345541,0.21895577258164023,2.2410443370909077,-1.078571427806862,62.500003725290554,-15.141680054241249,1.0110442822546337,3,-0.4499999284744267,-0.9499999284744267,-2.300000071525574,-2.300000071525574,0.9999997615814205,4,0.10810806805239404,1.0000011920933263,3.900000095367432,1.4999979138391681,3.5999999046325684,-1.0000009536747747,3.5999999046325684,0.10810806805239404
3662,2009-03-30,3.5,3.5999999046325684,3.0,3.400000095367432,4261620.0,-0.054054066244923704,3.0000031789174195,-1.0000000000000044,74.9999970197681,79.90225451820163,-0.019018774934557836,-1.198804018405685,-1.929088579147435,-1.7872929447433403,35.00795413515244,0.7000000476837163,1.1157569656608328,0.9250000059604644,-1.0811746858572917,2.931174697778221,-0.07808733994841388,1.9280873518693427,-0.7442856544545053,50.0,-26.820186862901167,1.0030873459088783,3,-0.24999988079071045,-0.7499998807907104,-2.100000023841858,-2.100000023841858,1.8000001907348633,0,0.11428574153355209,-3.000004768376165,3.7000000476837163,1.0000011920933263,3.900000095367432,1.4999979138391681,3.5999999046325684,0.11428574153355209
3663,2009-03-31,3.5,3.5999999046325684,3.2999999523162837,3.5,3166100.0,0.0,2.000002384188069,0.0,74.35897122395066,78.44214041671225,-0.0037348024790411216,-1.0809559484194509,-1.8914911968534556,-1.8006477518650659,35.49535368706727,0.2999999523162846,1.2189925959882406,0.8150000035762788,-1.1373535095522094,2.767353516704767,-0.16117675298796552,1.7911767601405229,-0.6207427868393558,50.0,-22.90130377359742,0.9761767565642441,3,-0.3500000238418579,-0.7499998807907104,-2.100000023841858,-2.100000023841858,0.8000001907348633,1,0.1428571428571428,3.0000031789174195,3.5,-3.000004768376165,3.7000000476837163,1.0000011920933263,3.900000095367432,0.1428571428571428
3664,2009-04-01,3.5,3.5,3.2000000476837163,3.2999999523162837,2878970.0,0.0,1.9999988079073843,100.0,72.2222194627483,78.04932343983539,-0.03921183710587517,-0.9650407208554581,-1.8531186379826592,-1.8045578481087943,35.93864712683164,0.29999995231628374,1.285364609880172,0.7100000023841857,-1.1761266378809045,2.596126642649276,-0.23306331774835964,1.6530633225167308,-0.5070833486334183,50.0,-20.184920764189883,0.9430633201325451,4,-0.25,-0.7499998807907104,-2.100000023841858,-2.100000023841858,0.5999999046325684,2,0.11428574153355209,2.000002384188069,3.5,3.0000031789174195,3.5,-3.000004768376165,3.7000000476837163,0.11428574153355209
3665,2009-04-02,3.5999999046325684,3.7000000476837163,3.400000095367432,3.5,5128530.0,0.028571401323590928,-1.0000015894587158,0.49999940395369324,72.22221854292354,77.65650636075577,-0.1030146106934775,-0.9316623268700388,-1.9127928170771056,-1.907926050487398,36.50458394938544,0.2999999523162842,1.2214837677018506,0.69499990940094,-1.0861587800127044,2.4761585988145844,-0.1955794353058824,1.5855792541077625,-0.5025165701165242,66.66664900603301,-1.4897195754898434,0.8905793447068222,4,-0.09999990463256836,-0.8499997854232788,-2.174999922513962,-2.1999999284744263,0.40000009536743164,3,0.0833333885228209,1.9999988079073843,3.5,2.000002384188069,3.5,3.0000031789174195,3.5,0.0833333885228209
3666,2009-04-03,3.5,3.7000000476837163,3.5,3.5,3129020.0,-0.02777775202268362,0.0,0.0,66.66666425839833,76.24038440963776,0.06670725672540945,-0.7105765613098542,-1.7727977654309688,-1.8119101337918724,36.84599843391986,0.20000004768371626,1.1040828648910317,0.4950000047683716,-1.1751402247190388,2.165140234255782,-0.3400701099753336,1.3300701195120768,-0.3063153169864501,71.42856656288643,5.896204334366473,0.8350701147437051,4,0.0,-0.7499998807907104,-2.0250000208616257,-2.100000023841858,0.5,4,0.1428571428571428,-1.0000015894587158,3.5999999046325684,1.9999988079073843,3.5,2.000002384188069,3.5,0.1428571428571428
3667,2009-04-06,3.5999999046325684,3.5999999046325684,3.400000095367432,3.5,2148760.0,0.028571401323590928,2.999999999999991,100.0,54.16666252745537,73.30828554200289,0.015351996406841817,-0.6800496050701978,-1.8308159021301038,-1.916949695183214,36.88096914849789,0.19999980926513627,1.0592017137877,0.48999991416931143,-1.039912347559226,2.019912175897849,-0.2749562166949575,1.2549560450335804,-0.3178099810013135,79.99997138977042,15.9407801145489,0.7649561308642687,4,-0.09999990463256836,-0.8499997854232788,-2.0249999165534973,-2.1999999284744263,0.1000001430511479,0,0.3055555371590597,0.0,3.5,-1.0000015894587158,3.5999999046325684,1.9999988079073843,3.5,0.3055555371590597
3668,2009-04-07,3.400000095367432,3.5999999046325684,3.2999999523162837,3.5,1817540.0,-0.05555550404536724,1.0000015894587129,-0.9999999999999956,43.47826177095873,68.93285463458366,0.20562166697755258,-0.3482638402992584,-1.590292767078068,-1.720010264895837,36.8397249475442,0.2999999523162846,1.0250610448841173,0.1950001001358035,-1.13715287307966,1.5271530733512668,-0.4710763864719283,0.8610765867435353,0.9000000953674312,40.000009536743164,-21.40169712663144,0.6660764866077317,4,0.09999990463256792,-0.6499999761581425,-1.950000107288361,-2.00000011920929,0.19999980926513627,1,0.5588235417864309,2.999999999999991,3.5999999046325684,0.0,3.5,-1.0000015894587158,3.5999999046325684,0.5588235417864309
3669,2009-04-08,3.2999999523162837,3.400000095367432,3.2999999523162837,3.400000095367432,1832450.0,-0.029411805954770553,1.0,1.000002384188078,50.0,65.22915117616654,0.2889810352384763,-0.12055473997962363,-1.450095805445944,-1.6236830663476969,36.544794187252315,0.10000014305114835,0.9548673024204604,0.009999960660934004,-1.0871734344600452,1.1071733557819132,-0.5385867368995556,0.5585866582214236,0.9800002336502076,0.0,-59.237361649730246,0.5485866975604897,4,0.15000009536743208,-0.5499998331069942,-1.8999999463558193,-1.8999999761581416,0.20000004768371626,2,0.3030303796570286,1.0000015894587129,3.400000095367432,2.999999999999991,3.5999999046325684,0.0,3.5,0.3030303796570286
3670,2009-04-09,3.5,3.5999999046325684,3.2999999523162837,3.400000095367432,3736720.0,0.06060607593140577,1.0000015894587129,-0.9999976158176063,60.00000238418578,63.12388857670987,0.029361702112799204,-0.20505401941439771,-1.60997003807731,-1.829423786977848,35.49526536362023,0.2999999523162846,0.8516470830514877,0.13000000715255755,-0.7528184323889153,1.0128184466940304,-0.3114092126181789,0.571409226923294,0.7604001812934875,50.0,-10.23959884557894,0.44140921977073644,4,-0.1499999761581421,-0.7499998807907104,-2.0999999940395355,-2.100000023841858,-0.09999990463256792,3,0.17142854418073372,1.0,3.2999999523162837,1.0000015894587129,3.400000095367432,2.999999999999991,3.5999999046325684,0.17142854418073372
3671,2009-04-13,3.5999999046325684,3.5999999046325684,3.5,3.5,2373100.0,0.028571401323590928,1.0,1.0000000000000044,57.89473618166594,61.22330403914296,-0.09645862124061821,-0.1887154797631032,-1.6646310197672494,-1.9330444332790355,34.20549524384769,0.09999990463256836,0.7401530165238985,0.14999991655349731,-0.45697704146770146,0.7569768745746965,-0.15348856245710207,0.4534883955640967,0.6411922720813754,100.0,37.16493692575489,0.30348847901059955,4,-0.1499998569488521,-0.8499997854232788,-2.199999898672104,-2.1999999284744263,0.1000001430511479,0,0.1111111405455043,1.0000015894587129,3.5,1.0,3.2999999523162837,1.0000015894587129,3.400000095367432,0.1111111405455043
3672,2009-04-14,3.5,3.5999999046325684,3.400000095367432,3.5999999046325684,3022710.0,-0.02777775202268362,2.999999999999991,-1.0,47.0588260043454,58.18995457029792,0.0039574517183234015,-0.002193420561528825,-1.5227432023245808,-1.8324933795113094,32.11785858110327,0.19999980926513627,0.5910557473189835,-0.004999983310699285,-0.35728578771835817,0.3472858210969596,-0.18114288551452873,0.17114291889313016,0.7223683322259902,66.66669315762415,4.137998801733012,0.17614290220382953,4,-0.049999952316283736,-0.6499999165534973,-2.0999999940395355,-2.100000023841858,0.09999990463256836,1,0.1428571428571428,1.0,3.5999999046325684,1.0000015894587129,3.5,1.0,3.2999999523162837,0.1428571428571428
3673,2009-04-15,3.7999999523162837,3.7999999523162837,3.5999999046325684,3.7000000476837163,3790890.0,0.08571427209036675,3.000004768376156,-0.9999999999999911,55.00000178813954,56.276374828674726,-0.27827597428424466,-0.2853183037980762,-1.7797293671879557,-2.1254019583747326,28.777058652745126,0.29999995231628374,0.46957348280258193,0.27499997615814165,-0.09704985890392148,0.6470498112202048,0.08897505862710986,0.46102489368917343,0.4039210123115127,100.0,37.27621119707321,0.18602491753103165,4,-0.25,-0.949999868869781,-2.3999999463558193,-2.3999999761581416,-0.29999995231628374,2,-0.026315764707210754,2.999999999999991,3.5,1.0,3.5999999046325684,1.0000015894587129,3.5,-0.026315764707210754
3674,2009-04-16,4.099999904632568,4.199999809265137,3.7999999523162837,3.7999999523162837,6836030.0,0.07894735686336518,-1.6666661368475129,3.000002384188096,54.99999642372045,54.362794593207724,-0.5411200443864606,-0.5837436075333864,-2.035566448155397,-2.4101072000185173,25.17705494562644,0.399999856948853,0.37891830643277036,0.5549999356269835,0.10790403696783413,1.0020958342861328,0.3314519862974086,0.7785478849565584,-0.7999999523162846,88.88889771920803,28.79621329157503,0.2235479493295747,4,-0.3500000238418579,-1.1999998092651367,-2.699999898672104,-2.6999999284744263,-0.5999999046325684,3,-0.12195122234882316,3.000004768376156,3.7999999523162837,2.999999999999991,3.5,1.0,3.5999999046325684,-0.12195122234882316
3675,2009-04-17,5.0,5.300000190734863,4.300000190734863,4.400000095367432,15614420.0,0.2195122234882314,-1.5000008940699914,1.9999999999999971,74.07407701751377,55.18584045533166,-1.3652124094686569,-1.4228016104389765,-2.880035049695074,-3.286230422635211,25.677352959019895,1.200000286102295,0.3157792835544031,1.3700000286102294,0.5937743287618762,2.146225728458582,0.981887178686053,1.7581128785344058,-1.682000050544739,84.21051706964006,23.413480572956395,0.3881128499241764,4,-0.6999999284744263,-1.5499998927116394,-3.5999999940395355,-3.600000023841858,-1.5,4,-0.30000000000000004,-1.6666661368475129,4.099999904632568,3.000004768376156,3.7999999523162837,2.999999999999991,3.5,-0.30000000000000004
3676,2009-04-20,4.900000095367432,6.300000190734862,4.800000190734863,5.400000095367432,19256800.0,-0.019999980926513672,-3.2857154534790705,-0.8333334657881205,76.92308468226315,57.71433180586586,-1.1686322731107301,-1.24486059937888,-2.734192098392523,-3.1626927370909295,26.487939878425127,1.4999999999999991,0.27058822240238545,1.1800001144409178,0.2586738037622096,2.101326425119626,0.7193369591015637,1.6406632697802719,-1.5027201362609865,51.724136230069654,-10.00744279085918,0.46066315533935404,4,-0.1000000238418588,-0.8000000119209298,-3.4000000953674316,-3.5000001192092896,-1.4000000953674316,0,-0.30612244302160985,-1.5000008940699914,5.0,-1.6666661368475129,4.099999904632568,3.000004768376156,3.7999999523162837,-0.30612244302160985
3677,2009-04-21,4.099999904632568,5.0,4.0,4.800000190734863,11622100.0,-0.16326534187034014,-1.2222219867471074,1.4000005722045898,58.82352899927577,59.419361497901086,-0.32435809199548826,-0.4024892492086036,-1.8838045772713667,-2.346761197831329,26.315625869622394,1.0,0.19917799981857476,0.33999992609024066,-0.573985013651571,1.2539848658320527,-0.11699254378066559,0.7969923959611465,-0.5285567316284183,18.5185165562259,-42.850640177691304,0.45699246987090597,4,0.7000001668930045,0.05000019073486328,-2.5749999284744263,-2.6999999284744263,-0.8999998569488521,1,-0.0975609429885338,-3.2857154534790705,4.900000095367432,-1.5000008940699914,5.0,-1.6666661368475129,4.099999904632568,-0.0975609429885338
3678,2009-04-22,4.300000190734863,4.599999904632568,4.300000190734863,4.400000095367432,5881350.0,0.048780558720578515,-5.0,0.1428569482298109,61.111114054550434,60.653929726184465,-0.42830894873413694,-0.5769383186221022,-2.023607052675035,-2.5279086900523478,25.921432569555414,0.5,0.17144234978601025,0.5050001978874206,-0.4363874026196326,1.4463877983944737,0.03430639763389376,0.9756939981409474,-0.5648435966668703,20.000007629393828,-41.03894676211462,0.47069380025352664,4,0.49999988079070956,-0.05000007152557373,-2.6250001788139343,-2.8000001907348633,-0.8000001907348633,2,-0.16279075698893541,-1.2222219867471074,4.099999904632568,-3.2857154534790705,4.900000095367432,-1.5000008940699914,5.0,-0.16279075698893541
3679,2009-04-23,4.099999904632568,4.699999809265137,4.099999904632568,4.599999904632568,4677630.0,-0.04651169237927755,-1.3999996185302734,5.0000047683761295,56.75675623429096,60.29356904286282,-0.11498682934847082,-0.3558007492667272,-1.7644918282205873,-2.3148173485439347,25.164876858510375,0.5999999046325684,0.18952131115492588,0.27999991178512573,-0.6661279676465623,1.2261277912168134,-0.19306402793071786,0.7530638515009698,-0.21095269476456346,4.347821579989429,-53.666821503289746,0.4730639397158439,4,0.7500002384185791,0.1500002145767212,-1.7749999165534973,-1.9499999284744263,-0.5999999046325684,3,-0.14634144355823808,-5.0,4.300000190734863,-1.2222219867471074,4.099999904632568,-3.2857154534790705,4.900000095367432,-0.14634144355823808
3680,2009-04-24,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,4195020.0,0.048780558720578515,1.0000047683761295,-0.0,60.52631644991285,60.585966850445814,-0.21185161145397124,-0.5526312197088026,-1.885715372652946,-2.5036241148590683,24.264494538768815,0.3000001907348633,0.26343724856431905,0.46000019311904916,-0.5098614898987428,1.4298618761368416,-0.024930648389847043,0.9449310346279454,-0.2662958020148469,13.043485472016922,-41.486766237024526,0.48493084150889615,4,0.5499999523162842,-0.05000007152557373,-1.7250000834465027,-1.9000000953674316,-0.9000000953674312,4,-0.18604654773239548,-1.3999996185302734,4.099999904632568,-5.0,4.300000190734863,-1.2222219867471074,4.099999904632568,-0.18604654773239548
3681,2009-04-27,4.099999904632568,4.300000190734863,4.0,4.300000190734863,5577530.0,-0.04651169237927755,1.9999976158176196,-100.0,56.41025468599365,61.62501448174007,0.07435120733920275,-0.3384815729818498,-1.6108619508745292,-2.2886895181974367,23.17759191187584,0.3000001907348633,0.328925520588053,0.23999991416931143,-0.7341934602664102,1.214193288605033,-0.2470967730485496,0.7270966013871725,2.200000286102294,9.999990463256836,-39.60210093880259,0.48709668721786087,4,0.8500001430511475,0.3000001907348633,-1.4749998152256012,-1.6999998092651367,-0.7999999523162846,0,-0.14634144355823808,1.0000047683761295,4.300000190734863,-1.3999996185302734,4.099999904632568,-5.0,4.300000190734863,-0.14634144355823808
3682,2009-04-28,3.900000095367432,4.099999904632568,3.7000000476837163,4.099999904632568,7455470.0,-0.04878044241882973,3.0000023841880603,0.9999976158176174,56.41025468599365,61.7817092481683,0.3766687408191909,-0.11275949605889712,-1.3464610883992312,-2.0763634847860937,23.331928189952986,0.3999998569488521,0.35597111060697717,0.020000100135803667,-0.9393857212397028,0.9793859215113097,-0.4596928105519491,0.4996930108235569,2.354000091552733,20.00000953674545,-29.543675354120698,0.47969291068775305,4,1.1000000238418575,0.7499999999999996,-1.2500000000000004,-1.5000000000000004,-0.4000000953674321,1,-0.10256412450927044,1.9999976158176196,4.099999904632568,1.0000047683761295,4.300000190734863,-1.3999996185302734,4.099999904632568,-0.10256412450927044
3683,2009-04-29,4.0,4.099999904632568,3.7999999523162837,3.900000095367432,3746290.0,0.025641000560833627,1.0000015894587129,-0.4999999999999989,58.974357720349616,62.223304947793764,0.34422082428273537,-0.18274970016735992,-1.3989128754138225,-2.1617338190938895,23.494604992274414,0.2999999523162846,0.38875948227273405,0.09500000476837167,-0.8486212938786002,1.038621303415343,-0.37681064455511404,0.5668106540918574,2.151840181350707,30.00000238418633,-24.744415131384514,0.47181064932348576,4,1.0000001192092896,0.6500000953674316,-1.2749999016523361,-1.5999999046325684,-0.5999999046325679,2,-0.19999998807907093,3.0000023841880603,3.900000095367432,1.9999976158176196,4.099999904632568,1.0000047683761295,4.300000190734863,-0.19999998807907093
3684,2009-04-30,3.900000095367432,4.199999809265137,3.7999999523162837,4.099999904632568,3958730.0,-0.02499997615814198,1.0000011920940346,-2.0000000000000044,55.26315822495642,60.13320285973184,0.46138705294438553,-0.05401570306433756,-1.248322728730281,-2.04594060116328,23.915060278362304,0.399999856948853,0.45717386577624897,-0.024999904632567738,-0.9492350634225892,0.8992352541574538,-0.48711748402757804,0.437117674762443,2.153766480636595,28.571433437113548,-25.667150975184477,0.46211757939501064,4,1.1000000238418575,0.7499999999999996,-1.049999982118607,-1.5000000000000004,-0.4000000953674321,3,-0.10256412450927044,1.0000015894587129,4.0,3.0000023841880603,3.900000095367432,1.9999976158176196,4.099999904632568,-0.10256412450927044
3685,2009-05-01,3.900000095367432,4.0,3.7999999523162837,3.900000095367432,3239260.0,0.0,1.000002384188078,-0.0,54.05405579560651,57.59219965010331,0.32289920974239683,-0.03203027319722063,-1.1902418397233112,-2.028390235776427,24.07548062869667,0.20000004768371626,0.4898516211007884,-0.03999991416931126,-0.9516785757084878,0.8716787473698653,-0.4958392449388991,0.415839416600277,2.0596158195037826,33.33333333333336,-14.492282844249274,0.45583933076958816,5,0.4499999284744258,0.7499999999999996,-0.974999994039536,-1.5000000000000004,-0.4000000953674321,4,-0.10256412450927044,1.0000011920940346,3.900000095367432,1.0000015894587129,4.0,3.0000023841880603,3.900000095367432,-0.10256412450927044
3686,2009-05-04,4.0,4.099999904632568,3.900000095367432,4.0,3683570.0,0.025641000560833627,-1.0000000000000044,0.0,56.756755363514806,57.36255813501876,0.09142268622485261,-0.09765776978876772,-1.2298013456077426,-2.1100801056793945,24.29467321795837,0.19999980926513627,0.504941339257778,0.03499999046325675,-0.852990100106866,0.9229900810333795,-0.40899505482180487,0.47899503574831837,1.8692312801837145,60.000019073495395,13.956309988984572,0.4439950452850615,5,0.19999992847442627,0.6500000953674316,-1.0499998927116394,-1.5999999046325684,-0.5999999046325679,0,-0.14999997615814198,1.000002384188078,3.900000095367432,1.0000011920940346,3.900000095367432,1.0000015894587129,4.0,-0.14999997615814198
3687,2009-05-05,4.699999809265137,4.699999809265137,4.099999904632568,4.199999809265137,9172360.0,0.17499995231628418,1.3999996185302734,100.0,60.975606352144545,57.34750172364033,-0.5749822092135792,-0.7494475313024394,-1.859980547090741,-2.7875135283840136,25.02083566958786,0.6999998092651367,0.3978440801192251,0.6799998044967648,-0.24815626722788942,1.6081558762214185,0.21592176863443768,1.1440778403590919,1.0824622216185782,100.0,58.27058194994785,0.46407803586232693,5,-0.49999988079071045,-0.04999971389770508,-1.6999996900558472,-2.299999713897705,-1.2999997138977046,1,-0.29787232207733827,-1.0000000000000044,4.0,1.000002384188078,3.900000095367432,1.0000011920940346,3.900000095367432,-0.29787232207733827
3688,2009-05-06,5.300000190734863,5.300000190734863,4.900000095367432,5.099999904632568,11666130.0,0.12765966081252644,2.999995231635239,0.40000057220458984,63.63636363636363,58.11190254609285,-1.1378748717091804,-1.2646453118142382,-2.384972507120476,-3.362826167185032,26.234403676486213,0.6000003814697266,0.29918786754286053,1.1850001811981201,0.14218005598868189,2.2278203064075583,0.663590118593401,1.7064102438028392,0.399163360820852,100.0,61.58241858396795,0.5214100626047191,5,-0.8000000715255737,-0.5500000715255737,-2.3000000715255737,-2.9000000953674316,-1.8000001907348633,2,-0.33962266527490204,1.3999996185302734,4.699999809265137,-1.0000000000000044,4.0,1.000002384188078,3.900000095367432,-0.33962266527490204
3689,2009-05-07,4.300000190734863,5.5,4.0,5.400000095367432,15869740.0,-0.18867923849288515,1.3076928155663157,-5.499991655361669,42.22222598982365,56.078114717194055,-0.11903963234909476,-0.19593208769734538,-1.3200376618880347,-2.3421060256396977,26.91141869007012,1.5,0.28286307539127264,0.13500016927719116,-0.836759012961048,1.1067593515154304,-0.35087942184192844,0.6208797603963108,1.3191968206659723,29.41177790552652,-3.0805668059674147,0.4858795911191196,5,0.29999983310699463,0.44999992847442627,-1.3500001430511475,-1.9000000953674316,-1.0000002384185795,3,-0.20930233847585544,2.999995231635239,5.300000190734863,1.3999996185302734,4.699999809265137,-1.0000000000000044,4.0,-0.20930233847585544
3690,2009-05-08,4.099999904632568,4.300000190734863,4.0,4.300000190734863,6292060.0,-0.04651169237927755,1.9999976158176196,0.18181845767441296,41.304348276783564,54.399680671726266,0.055436908500756665,0.05409702047760945,-1.052863942630864,-2.1207415196766535,27.284861280329803,0.3000001907348633,0.23296511650814367,-0.09500011205673253,-1.016040777097162,0.8260405529836965,-0.5555204445769473,0.3655202204634822,1.4424292282195825,12.499988824128414,-16.83429201153752,0.46052033252021457,5,0.5000001192092896,0.7000001668930045,-1.0999998450279236,-1.6999998092651367,-0.8999998569488521,4,-0.14634144355823808,1.3076928155663157,4.300000190734863,2.999995231635239,5.300000190734863,1.3999996185302734,4.699999809265137,-0.14634144355823808
3691,2009-05-11,4.0,4.300000190734863,4.0,4.199999809265137,4616240.0,-0.02439022120941492,-2.0000047683761295,0.9999976158176196,48.71795028546031,53.54498018277812,0.15618456148651916,0.19563050866807963,-0.8951390204318517,-1.999741995970766,27.678485172203825,0.3000001907348633,0.21234842327145165,-0.21500002145767194,-1.0982357503751157,0.6682357074597722,-0.6566178859163943,0.22661784300104992,1.5,0.0,-29.434117708809886,0.44161786445872203,5,0.6499999761581421,0.8000000715255728,-0.8749999403953552,-1.5999999046325684,0.0,0,-0.125,1.9999976158176196,4.099999904632568,1.3076928155663157,4.300000190734863,2.999995231635239,5.300000190734863,-0.125
3692,2009-05-12,4.0,4.199999809265137,3.900000095367432,4.099999904632568,4582880.0,0.0,-1.0000000000000029,0.5,45.9459442043935,52.09737868100522,0.19205826687870786,0.24771010735592824,-0.8297762522941339,-1.9801258998699791,28.286030706941084,0.29999971389770463,0.15603736933689438,-0.2400000214576723,-1.0643658580432414,0.5843658151278968,-0.6521829397504568,0.17218289683511223,1.4280000019073489,6.249994412064193,-23.370466436616443,0.4121829182927846,5,0.6499999761581421,0.8000000715255728,-0.8749999403953552,-1.5999999046325684,-0.5999999046325679,1,-0.14999997615814198,-2.0000047683761295,4.0,1.9999976158176196,4.099999904632568,1.3076928155663157,4.300000190734863,-0.14999997615814198
3693,2009-05-13,3.7000000476837163,3.900000095367432,3.7000000476837163,3.7999999523162837,5365510.0,-0.07499998807907093,-3.000004768376165,0.9999999999999911,44.73684458191017,50.9277882762223,0.4973272775895654,0.5690075032117403,-0.4633281259326796,-1.6588617595526136,28.43520189028757,0.29999995231628374,0.12322787028833648,-0.5349999785423276,-1.3717229492723955,0.3017229921877407,-0.953361463907362,-0.11663849317729369,1.6588799560546872,0.0,-31.461631772916412,0.4183614853650341,5,0.8999999761581416,1.1000000238418566,-0.5749999880790715,-1.2999999523162846,-0.2999999523162842,2,-0.08108106714865881,-1.0000000000000029,4.0,-2.0000047683761295,4.0,1.9999976158176196,4.099999904632568,-0.08108106714865881
3694,2009-05-14,3.5999999046325684,3.7000000476837163,3.5,3.7000000476837163,5180760.0,-0.027027065341188372,2.9999952316352125,1.000002384188078,40.540537405745724,49.426286232904424,0.6149675757877002,0.6636541678597929,-0.2998955947099402,-1.5395597614703291,27.815520514585913,0.20000004768371626,0.10174556349954855,-0.6100001215934752,-1.4923415566273182,0.2723413134403678,-1.0511708391103962,-0.16882940407655367,1.6925249008636474,12.499985098842359,-20.411891783832367,0.4411707175169214,5,0.9000000953674316,1.2000001668930045,-0.4749998450279236,-1.1999998092651367,-0.09999990463256836,3,-0.02777775202268362,-3.000004768376165,3.7000000476837163,-1.0000000000000029,4.0,-2.0000047683761295,4.0,-0.02777775202268362
3695,2009-05-15,3.5,3.7000000476837163,3.400000095367432,3.7000000476837163,4062230.0,-0.02777775202268362,1.9999988079073754,1.9999976158176151,41.66666777045641,47.74960983367571,0.7289135446648469,0.6804004387484603,-0.13309367822358809,-1.4174501115267142,25.778147658828566,0.2999999523162842,0.05659370060005209,-0.6350000262260433,-1.4891540264627805,0.2191539740106938,-1.0620770263444124,-0.20792302610767477,1.6849733171664427,11.111099337355322,-23.678687819884722,0.4270770001183687,5,0.9500000476837158,1.3000000715255728,-0.3999999165534973,-1.0999999046325684,0.20000004768371626,4,-0.057142870766776044,2.9999952316352125,3.5999999046325684,-3.000004768376165,3.7000000476837163,-1.0000000000000029,4.0,-0.057142870766776044
3696,2009-05-18,3.400000095367432,3.7000000476837163,3.400000095367432,3.7000000476837163,4849960.0,-0.028571401323590817,1.0,1.499999403953691,42.85714285714285,45.736447223119974,0.8212122553424517,0.6980516989247305,0.027475957650219485,-1.2956974936489125,22.819103834593786,0.2999999523162842,0.033404853728583817,-0.659999930858612,-1.4945184253902837,0.17451856367306018,-1.0772591781244478,-0.24274068359277612,1.6421753640550896,0.0,-35.146183214015466,0.417259247265836,5,1.0499999523162837,1.4500000476837154,-0.35000002384185835,-1.0000000000000004,0.5999999046325679,0,-0.05882354178643112,1.9999988079073754,3.5,2.9999952316352125,3.5999999046325684,-3.000004768376165,3.7000000476837163,-0.05882354178643112
3697,2009-05-19,3.7000000476837163,3.7999999523162837,3.400000095367432,3.5999999046325684,4886610.0,0.08823527761809191,1.6666661368475197,-0.3333338631524837,45.94594664256706,43.77084533492035,0.4072741504441644,0.3863569831579432,-0.20721942112037484,-1.5719794097913136,21.404926542865528,0.39999985694885165,0.02322712759088219,-0.339999985694885,-1.1895200123041234,0.5095200409143539,-0.7647599989995046,0.08476002760973422,1.2108013826143984,59.999990463256836,23.203055217295628,0.4247600133046194,5,0.7499999999999996,1.1500000953674312,-0.5999999642372136,-1.2999999523162846,0.8999998569488521,1,0.08108106714865859,1.0,3.400000095367432,1.9999988079073754,3.5,2.9999952316352125,3.5999999046325684,0.08108106714865859
3698,2009-05-20,3.5999999046325684,3.900000095367432,3.5,3.900000095367432,3763350.0,-0.027027065341188372,1.666665607029206,-2.9999976158176107,45.94594368192747,44.18459174515411,0.2690646619486232,0.45452996982725313,-0.04173027608355051,-1.4486019363320004,19.975110762005976,0.4000000953674321,-0.009919652095580211,-0.4050001144409183,-1.2670051602916423,0.45700493140980525,-0.8360026373662803,0.026002408484443684,1.189937418871092,39.99996185302726,2.073222992546313,0.4310025229253618,5,0.2500002384185791,1.250000238418579,-0.4499998390674591,-1.1999998092651367,0.0,2,-0.05555550404536724,1.6666661368475197,3.7000000476837163,1.0,3.400000095367432,1.9999988079073754,3.5,-0.05555550404536724
3699,2009-05-21,3.5,3.5999999046325684,3.400000095367432,3.5,2300770.0,-0.02777775202268362,-1.0000000000000044,-0.0,44.73684111460429,44.5659798382453,0.2722841942811782,0.5346883863541594,0.12072307138151928,-1.32716557793231,18.778540742455753,0.19999980926513627,-0.12868601715501704,-0.4750000238418579,-1.3644114634523676,0.41441141576865137,-0.9197057436471123,-0.030294304036603048,1.1787423452527621,19.999980926513583,-17.743255009598872,0.4447057198052547,5,0.35000014305114746,1.3500001430511475,-0.29999998211860657,-1.0999999046325684,0.6999998092651367,3,-0.028571401323590817,1.666665607029206,3.5999999046325684,1.6666661368475197,3.7000000476837163,1.0,3.400000095367432,-0.028571401323590817
3700,2009-05-22,3.5,3.5,3.400000095367432,3.5,1643830.0,0.0,1.0,0.0,43.24324376570904,43.95767911382849,0.1991684486422285,0.4971716226614009,0.17479279412171156,-1.3055114970527049,17.517306592200942,0.09999990463256792,-0.3253962968138824,-0.4350000143051149,-1.3347660969163408,0.464766068306111,-0.8848830556107279,0.01488302700049804,1.0764429652619354,19.999980926513583,-14.311264584487926,0.44988304130561285,5,0.2999999523162842,1.3500001430511475,-0.17500001192092896,-1.0999999046325684,0.8000001907348633,4,0.0,-1.0000000000000044,3.5,1.666665607029206,3.5999999046325684,1.6666661368475197,3.7000000476837163,0.0
3701,2009-05-26,3.5,3.5999999046325684,3.400000095367432,3.5999999046325684,2019850.0,0.0,2.999999999999991,-100.0,30.000006357827772,42.18590824198785,0.13497924983986032,0.47423042335565846,0.22675352453666608,-1.2820408663176939,16.650744366459076,0.19999980926513627,-0.34131504141935887,-0.40500001907348615,-1.321457767327793,0.5114577291808207,-0.86322889320064,0.05322885505366726,0.9823275356703753,19.999980926513583,-5.75413923567136,0.4582288741271534,5,0.15000009536743208,1.3500001430511475,0.37500008940696716,-0.5999999046325684,1.0999999046325684,1,0.057142870766776044,1.0,3.5,-1.0000000000000044,3.5,1.666665607029206,3.5999999046325684,0.057142870766776044
3702,2009-05-27,3.5,3.5,3.400000095367432,3.5,2792440.0,0.0,1.0,-0.0,12.499997516473229,38.6040363458282,0.06324659617095119,0.46665243046326266,0.26689040113773554,-1.2583319571038576,16.305211801737926,0.09999990463256792,-0.3401170404048499,-0.38500001430511466,-1.3192039065088386,0.5492038778986092,-0.8521019604069764,0.08210193179674752,0.8957413404461398,19.999980926513583,3.4872052940181533,0.467101946101862,5,0.15000009536743208,0.9500000476837158,0.9500000774860373,-0.0999999046325688,1.0,2,0.1428571428571428,2.999999999999991,3.5,1.0,3.5,-1.0000000000000044,3.5,0.1428571428571428
3703,2009-05-28,3.2000000476837163,3.400000095367432,3.0,3.400000095367432,6407630.0,-0.08571427209036675,3.0000000000000044,-100.0,17.647055523618377,36.060316136702944,0.31833965517958696,0.741671261482487,0.5721308187475871,-0.9361268831322151,15.759777492554555,0.5,-0.3862462027168112,-0.6449999690055841,-1.6258159874168023,0.33581604940563414,-1.1354079782111932,-0.15459195979997498,1.116081993156127,33.333346578812126,17.689966304978824,0.49040800920560923,5,0.24999999999999956,1.0499999523162837,1.2750000357627864,0.20000004768371493,1.2000000476837154,3,0.43749994877725906,1.0,3.5,2.999999999999991,3.5,1.0,3.5,0.43749994877725906
3704,2009-05-29,3.5,3.5999999046325684,3.0,3.0999999046325684,6305360.0,0.09374998370185494,1.0,-2.0,33.33333333333333,35.134390088133706,0.0029759264903628235,0.43233378128532074,0.2712940296311257,-1.2135485112744515,15.065429897231308,0.5999999046325684,-0.41768193807035914,-0.32500001192092887,-1.3173391192207191,0.6673390953788609,-0.8211695655708242,0.17116954172896603,0.6844738367558589,83.33334657881205,64.51257092712903,0.49616955364989496,5,-0.04999995231628418,0.75,1.0250000953674316,-0.0999999046325688,0.6999998092651367,4,0.028571401323590928,3.0000000000000044,3.2000000476837163,1.0,3.5,2.999999999999991,3.5,0.028571401323590928
3705,2009-06-01,3.5,3.7000000476837163,3.5,3.7000000476837163,3170080.0,0.0,-1.0000000000000044,-0.5000000000000011,35.29411599710306,34.29405377035151,0.0033256546001552145,0.42249164179502063,0.28333511058300864,-1.192337682746949,14.405484590580025,0.20000004768371626,-0.4234054754834684,-0.3050000071525574,-1.3070505663172298,0.6970505520121151,-0.8060252867348936,0.19602527242977885,0.5660264530802728,71.42856656288643,48.152260117016034,0.5010252795823361,6,-0.04999995231628418,0.75,1.0500001311302185,-0.0999999046325688,0.5,0,0.19999994550432487,1.0,3.5,3.0000000000000044,3.2000000476837163,1.0,3.5,0.19999994550432487
3706,2009-06-02,3.400000095367432,3.5,3.2999999523162837,3.400000095367432,2415890.0,-0.028571401323590817,1.000002384188078,-0.0,33.33333333333333,32.89265229154777,0.1154682827309852,0.500918667264501,0.4009099353007506,-1.0714931076334193,13.414925745467036,0.20000004768371626,-0.40634738095376477,-0.37499991655349696,-1.38833211873424,0.6383322856272455,-0.8816660176438682,0.1316661845368743,0.5594237124048136,57.14286687422708,30.40282148985757,0.5066661010903712,6,0.049999952316283736,0.8499999046325679,1.1500000357627864,-8.881784197001252e-16,0.5,1,0.26470590297738505,-1.0000000000000044,3.5,1.0,3.5,3.0000000000000044,3.2000000476837163,0.26470590297738505
3707,2009-06-03,3.2999999523162837,3.2999999523162837,3.2000000476837163,3.2999999523162837,3063970.0,-0.029411805954770553,1.0,0.0,37.499996274709446,31.95421369074576,0.1707138262881971,0.5171722692477148,0.5112377590609913,-0.9494214555901235,11.665517063324494,0.20000004768371582,-0.390438333537273,-0.4050000667572027,-1.3396545960609827,0.5296544625465769,-0.8723273314090929,0.0623271978946871,0.5634814746787375,42.857133125772854,12.208596506430005,0.46732726465188984,6,0.050000071525574175,0.9500000476837163,1.37500011920929,0.10000014305114746,0.40000009536743253,2,0.39393938518205407,1.000002384188078,3.400000095367432,-1.0000000000000044,3.5,1.0,3.5,0.39393938518205407
3708,2009-06-04,3.5,3.5,3.2999999523162837,3.2999999523162837,2397950.0,0.06060607593140577,1.0000000000000044,100.0,47.05882600434539,32.2122120118281,-0.050246952035325254,0.18488564822105769,0.31443096972547036,-1.1275596446956113,9.178210051125765,0.20000004768371626,-0.3675515838485053,-0.11500000953674316,-0.6742288205071052,0.44422880143361887,-0.3946144150219242,0.16461439594843785,0.2771332842955192,71.42856656288643,36.89461100870784,0.27961440548518096,6,-0.1499999761581421,0.75,1.3250001072883606,-0.04999989271163985,0.29999995231628374,3,0.2857142857142858,1.0,3.2999999523162837,1.000002384188078,3.400000095367432,-1.0000000000000044,3.5,0.2857142857142858
3709,2009-06-05,3.400000095367432,3.5,3.2999999523162837,3.5,2162980.0,-0.028571401323590817,3.0000047683761384,-0.499999403953691,47.0588260043454,32.636165593898816,0.038080832079190774,0.22556764497035697,0.41652796314717744,-1.004460714892772,8.281713785308742,0.20000004768371626,-0.382287164885561,-0.16999990940093967,-0.6338510210873225,0.29385120228544315,-0.4019254652441311,0.061925646442251736,0.2994198604985354,40.000009536743164,2.3998147549100537,0.23192555584319138,6,-0.050000071525574175,0.8499999046325679,1.4250000119209285,0.1500000059604636,0.39999985694885165,4,0.29411763880904584,1.0000000000000044,3.5,1.0,3.2999999523162837,1.000002384188078,3.400000095367432,0.29411763880904584
3710,2009-06-08,3.5,3.5,3.400000095367432,3.400000095367432,2067340.0,0.029411735831660568,-1.0000000000000089,-1.0,52.9411739956546,35.18518422032401,-0.06919574429720976,0.08254460547934084,0.31015900988184697,-1.0805455939223028,7.336769747308057,0.09999990463256792,-0.38884716869946123,-0.040000009536742986,-0.4314883754710239,0.35148835639753795,-0.23574419250388345,0.15574417343039748,0.12947796027937075,100.0,55.262434417248606,0.19574418296714052,6,-0.1499999761581421,0.75,1.3250001072883606,0.2500001192092891,0.5,0,0.19999994550432487,3.0000047683761384,3.400000095367432,1.0000000000000044,3.5,1.0,3.2999999523162837,0.19999994550432487
3711,2009-06-09,3.5,3.5,3.400000095367432,3.400000095367432,1213630.0,0.0,-1.0000000000000089,1.0,42.85714042429994,38.558200098971426,-0.0773275637279176,0.04549793561813553,0.3101062310203897,-1.0547910649064756,6.340759759314101,0.09999990463256792,-0.3823016474865568,-0.015000009536743075,-0.3412223837027346,0.31122236462924846,-0.17811119661973862,0.14811117754625247,0.06653016425143354,100.0,54.83044350644546,0.16311118708299577,6,-0.1499999761581421,0.75,1.0000000596046448,0.2500001192092891,0.5999999046325684,1,0.1428571428571428,-1.0000000000000089,3.5,3.0000047683761384,3.400000095367432,1.0000000000000044,3.5,0.1428571428571428
3712,2009-06-10,3.400000095367432,3.5,3.400000095367432,3.5,1695990.0,-0.028571401323590817,-1.0000000000000089,-1.0,42.85714772282948,41.35932145443933,0.00781773211952519,0.10355175275652773,0.41533784673400653,-0.9293566607598529,5.4773277041297685,0.09999990463256792,-0.37202939888448583,-0.08499991893768266,-0.3214205623112818,0.15142072443591648,-0.203210240624482,0.033210402749116685,0.10987705245885815,50.0000596046309,4.0040537733667705,0.11821032168679947,6,-0.050000071525574175,0.8499999046325679,1.0249999165534969,0.350000023841857,0.5,2,0.14705881940452303,-1.0000000000000089,3.5,-1.0000000000000089,3.5,3.0000047683761384,3.400000095367432,0.14705881940452303
3713,2009-06-11,3.400000095367432,3.5,3.2999999523162837,3.2999999523162837,2964240.0,0.0,-2.9999952316352125,-1.000002384188078,46.15384897536843,42.783823192443236,0.04377458883544838,0.08424333236017612,0.4206774243642477,-0.9020672299303256,4.879555126642894,0.20000004768371626,-0.31771007956744457,-0.06999992132186827,-0.2861869242954542,0.14618708165171768,-0.17809342280866147,0.03809358016492492,-0.4000000953674321,50.0000596046309,0.6861653284034261,0.10809350148679306,6,0.04999995231628418,0.8499999046325679,1.0249999165534969,0.350000023841857,0.5999999046325679,3,0.08823527761809191,-1.0000000000000089,3.400000095367432,-1.0000000000000089,3.5,-1.0000000000000089,3.5,0.08823527761809191
3714,2009-06-12,3.5,3.5,3.400000095367432,3.400000095367432,1654350.0,0.029411735831660568,-1.0000000000000089,0.9999976158176063,50.0,44.41781030387622,-0.06283286254931397,-0.024909565682166956,0.3272891955144255,-0.9739191614747154,4.60936835198594,0.09999990463256792,-0.22132837259947147,0.03499997854232806,-0.17299795935074425,0.24299791643540036,-0.0689989904042081,0.1389989474888642,-0.4900000000000002,100.0,45.0374762768124,0.10399896894653612,6,-0.1499999761581421,0.75,1.1250001192092896,0.2500001192092891,0.20000004768371626,4,0.08571427209036675,-2.9999952316352125,3.400000095367432,-1.0000000000000089,3.400000095367432,-1.0000000000000089,3.5,0.08571427209036675
3715,2009-06-15,3.2999999523162837,3.5,3.2000000476837163,3.400000095367432,1814340.0,-0.057142870766776044,-1.0000000000000029,-1.000002384188078,43.74999720603168,45.5752174008427,0.1182488208757766,0.1679495920922247,0.5284894303494778,-0.7466483674410713,4.696963349343255,0.29999995231628374,-0.14671416800297354,-0.15500006675720268,-0.37480857129167333,0.06480843777726797,-0.264904319024438,-0.045095814489967356,-0.28019995231628414,33.33330684237564,-24.97557276027215,0.10990425226723531,6,0.050000071525574175,0.3500001430511479,1.37500011920929,0.45000016689300537,0.6000001430511483,0,0.15151515370448654,-1.0000000000000089,3.5,-2.9999952316352125,3.400000095367432,-1.0000000000000089,3.400000095367432,0.15151515370448654
3716,2009-06-16,3.2000000476837163,3.400000095367432,3.2000000476837163,3.400000095367432,1982620.0,-0.030303001841674893,1.0,1.9999976158176018,41.17646976325731,45.983714455125806,0.20885898836661942,0.26582682335696184,0.631776048799233,-0.6196823530225104,4.789292089202587,0.20000004768371582,-0.1258859268392145,-0.24499996900558418,-0.49187515226071854,0.0018752142495501722,-0.36843756063315114,-0.12156237737801723,-0.17059604768371672,0.0,-60.54584222832172,0.12343759162756718,6,0.14999997615814165,0.4500000476837154,1.4999999999999996,0.5500000715255728,0.9999997615814205,1,0.2499999813735485,-1.0000000000000029,3.2999999523162837,-1.0000000000000089,3.5,-2.9999952316352125,3.400000095367432,0.2499999813735485
3717,2009-06-17,4.0,4.0,3.2000000476837163,3.2999999523162837,8839000.0,0.2499999813735485,1.285713993773187,-3.4999994039536966,68.18182064482052,48.330713859623046,-0.5379778860010678,-0.5381360228195611,-0.15879714447509485,-1.3877904695848589,4.855830479934968,0.7999999523162837,-0.09095704988621245,0.5399999856948852,0.20659651316296435,0.873403458226806,0.37329824942892476,0.7067017219608456,-0.9611840800000007,100.0,34.52434316285135,0.1667017362659604,6,-0.3999999761581421,-0.40000009536743164,0.7250000238418579,-0.2499998807907109,0.09999990463256836,2,0.02499997615814209,1.0,3.2000000476837163,-1.0000000000000029,3.2999999523162837,-1.0000000000000089,3.5,0.02499997615814209
3718,2009-06-18,3.400000095367432,4.400000095367432,3.400000095367432,4.300000190734863,11052080.0,-0.14999997615814198,-1.2222219867471085,-1.285714334371134,48.0000015258792,48.43528891757125,0.051791747328126636,0.04860410552735894,0.4502994053075744,-0.7590639271578961,5.041163548431218,0.9999999999999996,-0.05488003070336589,-0.049999928474425914,-0.37767111584410173,0.2776712588952499,-0.21383552215926382,0.113835665210412,-0.3227368121674328,16.666669978035696,-44.627172212997394,0.163835593684838,6,0.39999997615814165,0.29999995231628374,1.3249999284744258,0.350000023841857,0.7999997138977046,3,0.14705881940452303,1.285713993773187,4.0,1.0,3.2000000476837163,-1.0000000000000029,3.2999999523162837,0.14705881940452303
3719,2009-06-19,3.400000095367432,3.5999999046325684,3.400000095367432,3.5,3681690.0,0.0,-3.0000000000000266,0.11111099337355322,48.0000015258792,47.88626975426286,0.05787826524264261,0.042929243119932625,0.4628074002964566,-0.7300456508629138,5.444953830822997,0.19999980926513627,-0.021753846848760805,-0.044999933242797496,-0.37251045684665085,0.28251059036105586,-0.2087551950447244,0.1187553285591294,-0.24337260343738665,16.666669978035696,-41.55465233289269,0.1637552618019268,6,0.39999997615814165,0.29999995231628374,1.2999999523162837,0.350000023841857,0.9000000953674312,4,0.1764705552361836,-1.2222219867471085,3.400000095367432,1.285713993773187,4.0,1.0,3.2000000476837163,0.1764705552361836
3720,2009-06-22,3.5,3.7999999523162837,3.5,3.7000000476837163,4404480.0,0.029411735831660568,-1.9999988079073843,2.000002384188078,51.999998474120794,48.90214287090962,-0.04707173522491015,-0.060154830976314244,0.3702878002854493,-0.8017479006141506,6.004194239211136,0.39999985694885165,-0.018687993238422074,0.05499997138977042,-0.27251055221408294,0.3825104949936238,-0.10875529041215648,0.21875523319169732,-0.26877015186371134,24.999995032946437,-31.97977061592598,0.1637552618019268,6,0.30000007152557373,0.20000004768371582,1.1500000357627869,0.2500001192092891,0.8000001907348633,0,0.057142870766776044,-3.0000000000000266,3.400000095367432,-1.2222219867471085,3.400000095367432,1.285713993773187,4.0,0.057142870766776044
3721,2009-06-23,3.7000000476837163,3.7999999523162837,3.5999999046325684,3.7999999523162837,4125080.0,0.057142870766776044,3.000004768376156,0.4999994039536888,57.692311219210545,50.55049437050752,-0.2410693046308765,-0.2576109744464521,0.17702251389269064,-0.9704033042618314,6.399312979371316,0.29999995231628374,-0.0025371240520364324,0.24500001668930116,-0.10125815942831462,0.5912581928069169,0.07187092863049349,0.4181291047481088,-0.398643984713559,41.66666501098217,-16.39315519390061,0.1731290880588079,6,0.10000002384185747,-4.440892098500626e-16,0.9250000119209285,0.05000007152557284,0.49999976158142045,1,0.05405406624492359,-1.9999988079073843,3.5,-3.0000000000000266,3.400000095367432,-1.2222219867471085,3.400000095367432,0.05405406624492359
3722,2009-06-24,4.0,4.099999904632568,3.7000000476837163,3.7999999523162837,9358710.0,0.08108106714865859,-1.0000000000000022,-2.000002384188087,59.25926154860147,52.00665132308897,-0.49954088156444065,-0.5462374312172011,-0.10939400625201756,-1.2385926256905,7.005949865460155,0.3999998569488521,0.002434969025171707,0.5199999690055845,0.09648089952504879,0.9435190384861203,0.30824043426531667,0.7317595037458524,-0.6327252950860061,59.999990463256815,3.4812245306238694,0.21175953474026793,6,-0.19999992847442627,-0.2999999523162842,0.6500000953674316,-0.2499998807907109,0.5,2,0.04999995231628418,3.000004768376156,3.7000000476837163,-1.9999988079073843,3.5,-3.0000000000000266,3.400000095367432,0.04999995231628418
3723,2009-06-25,4.599999904632568,4.800000190734863,3.900000095367432,3.900000095367432,20620810.0,0.1499999761581421,-1.5714295445658961,3.499998211861073,68.75000093132279,54.089984759902606,-1.0185291342665743,-1.0919604855100284,-0.6982297412461977,-1.8045666948024075,8.51296695829687,0.9000000953674312,0.043206454604323596,1.0499998807907103,0.41257089084054943,1.6874288707408711,0.7312853858156299,1.3687143757657907,-1.170761676291368,85.7142662515459,25.98626829604615,0.31871449497508053,6,-0.5999997854232788,-0.6999998092651367,0.05000019073486328,-0.8499997854232793,0.20000028610229492,3,-0.10869565442739682,-1.0000000000000022,4.0,3.000004768376156,3.7000000476837163,-1.9999988079073843,3.5,-0.10869565442739682
3724,2009-06-26,3.5999999046325684,4.699999809265137,3.0,4.5,43244990.0,-0.21739130885479363,1.6153848975368421,-1.2857147722829478,51.21951120230204,54.919930759488196,-0.0031876196957378866,-0.08862865575114753,0.291873147223896,-0.7776070887480051,9.228565848308127,1.6999998092651367,0.07067609301512467,0.044999885559081854,-0.5923465283008813,0.6823462994190455,-0.2736733213708997,0.36367309248906343,1.200000286102295,33.33332450301653,-20.420632867358485,0.31867320692998174,6,0.3000001907348633,0.3000001907348633,0.7500002384185791,0.2500001788139339,1.8000001907348633,4,0.16666664459087177,-1.5714295445658961,4.599999904632568,-1.0000000000000022,4.0,3.000004768376156,3.7000000476837163,0.16666664459087177
3725,2009-06-29,4.199999809265137,4.400000095367432,4.0,4.300000190734863,6290420.0,0.16666664459087177,1.666665607029211,0.11111152319256219,57.44680753926324,56.727746067933296,-0.516402064588076,-0.6677324432301219,-0.34027000668879115,-1.3468847179058479,9.776756444101183,0.8000001907348633,0.10972840024816177,0.6099997997283935,-0.08857007532630501,1.308569674783092,0.260714862201044,0.9592847372557429,0.6000003814697266,66.66664900603305,17.987445277331346,0.3492849375273493,6,-0.2999997138977051,-0.2999997138977051,0.15000033378601074,-0.3499997258186345,1.200000286102295,0,0.023809615716916754,1.6153848975368421,3.5999999046325684,-1.5714295445658961,4.599999904632568,-1.0000000000000022,4.0,0.023809615716916754
3726,2009-06-30,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,2234760.0,0.023809615716916754,1.0000047683761295,-0.0,59.574469488203555,55.77137371719809,-0.49613182572646775,-0.7345085833692115,-0.4686905594027495,-1.420059573711344,10.788346960984617,0.20000028610229492,0.14159481120543038,0.6650001764297486,-0.09526288959548701,1.4252632424549843,0.2848686434171306,1.0451317094423662,0.4639999961853025,72.22222516566116,22.730661014501194,0.38013153301261776,6,-0.40000009536743164,-0.40000009536743164,0.02499985694885254,-0.4000000953674321,1.0,1,0.0,1.666665607029211,4.199999809265137,1.6153848975368421,3.5999999046325684,-1.5714295445658961,4.599999904632568,0.0
3727,2009-07-01,4.599999904632568,4.800000190734863,3.5,4.400000095367432,10694270.0,0.06976737223038021,3.333331214058422,100.0,61.99999923706047,57.32692901844045,-0.7845778461728292,-0.9824949595137582,-0.7684200409956343,-1.6848300791972655,11.171105040875439,1.3000001907348633,0.21390534415835294,0.8999998927116395,0.044060960013138306,1.7559388254101407,0.4720304263623891,1.3279693590608903,-1.5999999046325684,88.88887417169421,37.83151199308742,0.4279694663492507,7,-0.6999998092651367,-0.6999998092651367,-0.3499997854232788,-0.6499997973442082,0.3000001907348633,2,-0.08695654427396826,1.0000047683761295,4.300000190734863,1.666665607029211,4.199999809265137,1.6153848975368421,3.5999999046325684,-0.08695654427396826
3728,2009-07-02,4.5,4.699999809265137,4.400000095367432,4.5,3583460.0,-0.021739110153428554,-2.0,0.0,60.00000095367441,58.66026228819547,-0.5723192837177287,-0.8471712184069711,-0.6757539335254057,-1.5466313782357273,11.575903244390574,0.2999997138977051,0.30625157968257266,0.7499999880790709,-0.17109768598914243,1.6710976621472837,0.28945115104496466,1.2105488251131775,-1.4639999961853025,83.33332450301653,36.87784984673206,0.4605488370341065,7,-0.5999999046325684,-0.5999999046325684,-0.44999992847442627,-0.3999999165534982,0.8000001907348633,3,0.0,3.333331214058422,4.599999904632568,1.0000047683761295,4.300000190734863,1.666665607029211,4.199999809265137,0.0
3729,2009-07-06,4.400000095367432,4.800000190734863,4.400000095367432,4.599999904632568,6184410.0,-0.0222222010294596,-3.0000047683761295,-100.0,61.224492675610044,59.68520608836094,-0.3526353338448551,-0.7045344141786023,-0.5779534472512631,-1.4086263701163748,12.02509942586337,0.40000009536743164,0.272562611256256,0.6000000834465027,-0.3492377894054819,1.5492379562984868,0.1253811470205104,1.074619019872495,-1.328720087814331,69.230766409248,20.24316931852561,0.4746189364259921,7,-0.5,-0.5,-0.5500000715255737,-0.25,0.5999999046325684,0,0.09090911061310525,-2.0,4.5,3.333331214058422,4.599999904632568,1.0000047683761295,4.300000190734863,0.09090911061310525
3730,2009-07-07,4.199999809265137,4.5,4.099999904632568,4.5,3828850.0,-0.04545460949259217,1.666665607029211,1.5000023841880648,59.999998092651275,59.941615740965474,-0.047939204652195144,-0.4736893190465876,-0.3889695409909244,-1.1634145627560857,12.610120744702918,0.40000009536743164,0.3377280567427925,0.364999806880951,-0.5892703088611695,1.3192699226230715,-0.11213525099010901,0.8421348647520115,-1.094145398048401,53.846131273983985,-1.2827932039941956,0.4771350578710603,7,-0.2999997138977051,-0.2999997138977051,-0.3499997854232788,0.05000030994415283,0.9000000953674316,1,0.2857143668090443,-3.0000047683761295,4.400000095367432,-2.0,4.5,3.333331214058422,4.599999904632568,0.2857143668090443
3731,2009-07-08,4.0,4.199999809265137,3.900000095367432,4.199999809265137,3937510.0,-0.04761900436850974,1.9999999999999956,0.6666656070292111,49.99999999999999,58.91280890223197,0.22248779055138002,-0.2469725480638223,-0.19608966726995103,-0.920503939374842,13.352909903235771,0.29999971389770463,0.40505667778733123,0.1399999976158144,-0.8034538367115722,1.083453831943201,-0.33172691954787936,0.6117269147795077,-0.860262673192902,38.461532818495996,-10.537454756453855,0.4717269171636933,7,-0.09999990463256836,-0.09999990463256836,-0.1499999761581421,0.25000011920928955,1.4000000953674316,2,0.3500000238418579,1.666665607029211,4.199999809265137,-3.0000047683761295,4.400000095367432,-2.0,4.5,0.3500000238418579
3732,2009-07-09,3.900000095367432,4.199999809265137,3.900000095367432,4.099999904632568,3141960.0,-0.02499997615814198,-2.000000000000009,0.9999999999999978,56.41025703726129,57.54172624733626,0.34286710762823835,-0.1134077447987214,-0.0980709253865868,-0.782529220940186,14.135840310879463,0.29999971389770463,0.4564976782991148,0.015000092983246116,-0.9032934612897248,0.9332936472562166,-0.4441466841532393,0.47414687011973156,-0.7270575112817785,0.0,-50.895764394427886,0.4591467771364853,7,-4.440892098500626e-16,-4.440892098500626e-16,-0.050000071525574175,0.35000002384185747,1.7999997138977055,3,0.3589743746494787,1.9999999999999956,4.0,1.666665607029211,4.199999809265137,-3.0000047683761295,4.400000095367432,0.3589743746494787
3733,2009-07-10,3.7000000476837163,4.0,3.7000000476837163,4.0,4195680.0,-0.05128206225463516,-1.0000000000000029,1.5000011920940335,53.65853630170303,57.812729036158586,0.44899290197875663,0.1161763443196584,0.09435930520039637,-0.5549121117789659,15.253448248932264,0.29999995231628374,0.4738851639235566,-0.19999995231628365,-1.0944270928287207,0.6944271881961535,-0.647213522572502,0.24721361793993513,-0.4945163114650786,0.0,-52.94420559052996,0.4472135702562186,7,0.4500000476837154,0.20000004768371538,0.09999996423721269,0.7000000476837154,1.7000000476837154,4,0.3243243330320882,-2.000000000000009,3.900000095367432,1.9999999999999956,4.0,1.666665607029211,4.199999809265137,0.3243243330320882
3734,2009-07-13,3.7999999523162837,4.099999904632568,3.7999999523162837,3.7999999523162837,3081790.0,0.027027000903735,0.0,-0.0,53.65853630170303,57.391810009763006,0.4250444535093094,0.04195512037636595,-0.008980693094976733,-0.6248363712514027,16.349077362479374,0.3999998569488521,0.4664815006574603,-0.11500004529953056,-0.9910557491247283,0.7610556585256671,-0.5530278972121292,0.32302780661306807,-0.5626258870073215,12.499988824128334,-42.16224551993446,0.43802785191259885,7,0.3500001430511479,0.1000001430511479,5.960464521947983e-08,0.8500001430511479,1.8999998569488539,0,0.3947369098002902,-1.0000000000000029,3.7000000476837163,-2.000000000000009,3.900000095367432,1.9999999999999956,4.0,0.3947369098002902
3735,2009-07-14,3.7999999523162837,4.0,3.7999999523162837,3.900000095367432,1959750.0,0.0,-2.9999952316352125,-100.0,51.282050184792745,56.4704300871618,0.40491907539317884,0.08572991012515319,-0.012389652253564698,-0.591261961695619,16.947981418554857,0.20000004768371626,0.36690535078341213,-0.14000004529953047,-0.9694576406335949,0.6894575500345335,-0.5547288429665627,0.2747287523675017,-0.5313733644988035,19.99999046325213,-34.80632862575558,0.414728797667032,7,0.3500001430511479,0.1000001430511479,5.960464521947983e-08,0.8500001430511479,2.2000000476837163,1,0.31578949019519276,0.0,3.7999999523162837,-1.0000000000000029,3.7000000476837163,-2.000000000000009,3.900000095367432,0.31578949019519276
3736,2009-07-15,4.0,4.099999904632568,3.900000095367432,3.900000095367432,3594750.0,0.052631592156154205,-3.0000000000000266,-0.9999976158176063,50.0,55.13709683859953,0.17644371395267733,-0.054033469084930896,-0.21676871545653142,-0.7561837552661239,17.492639571306974,0.2999999523162846,0.4138447736823361,0.020000004768371493,-0.7328192039570842,0.7728192134938272,-0.3564095995943566,0.3964096091310991,-0.7007459401241722,60.000019073495395,5.608979569072012,0.37640960436272775,7,0.25000011920928955,-0.09999990463256836,-0.19999998807907104,0.6500000953674316,2.8000001907348624,2,0.2749999761581421,-2.9999952316352125,3.7999999523162837,0.0,3.7999999523162837,-1.0000000000000029,3.7000000476837163,0.2749999761581421
3737,2009-07-16,4.099999904632568,4.199999809265137,3.900000095367432,4.099999904632568,2261180.0,0.02499997615814209,1.9999999999999956,0.0,42.42424176744187,53.18423470679591,-0.002167874807075698,-0.1540560399686126,-0.3426424524139273,-0.8201677898545103,17.572871482822144,0.29999971389770463,0.38300407859401364,0.11499991416931143,-0.6397045722836028,0.8697044006222261,-0.2623523290571459,0.49235215739576876,-0.7707309221395597,80.0000095367477,28.349593952396553,0.3773522432264573,7,0.1500002145767212,-0.19999980926513672,-0.2999998927116394,0.5500001907348633,2.9000000953674316,3,0.31707322462763954,-3.0000000000000266,4.0,-2.9999952316352125,3.7999999523162837,0.0,3.7999999523162837,0.31707322462763954
3738,2009-07-17,3.900000095367432,4.099999904632568,3.900000095367432,4.0,1776730.0,-0.04878044241882973,-3.0000000000000266,-100.0,56.0000049591074,52.60373607162896,0.11596662857897089,0.08993411058921819,-0.19071671806113866,-0.5865461747061183,16.828370210144133,0.19999980926513627,0.32474283436615625,-0.10999989509582475,-0.8145713884308727,0.5945715982392237,-0.4622856417633492,0.24228585157169924,-0.5413164887095863,25.000044703499764,-27.770747963588438,0.35228574666752416,7,0.19999992847442583,-4.440892098500626e-16,-0.10000008344650313,0.7499999999999996,3.4000000953674303,4,0.4615383768928143,1.9999999999999956,4.099999904632568,-3.0000000000000266,4.0,-2.9999952316352125,3.7999999523162837,0.4615383768928143
3739,2009-07-20,4.0,4.0,3.900000095367432,4.0,3235580.0,0.025641000560833627,1.0,-0.0,45.00000357627953,50.93707001425432,-0.05223312975968497,0.03919920951462075,-0.30638195216153363,-0.652001443674548,16.043635163579424,0.09999990463256792,0.22200505878023868,-0.03999998569488561,-0.6836736251821245,0.6036736537923537,-0.3618368054385055,0.28183683404873383,-0.6124900616606137,50.0000298023331,-0.9711832483651008,0.3218368197436196,7,-0.05000007152557373,-0.09999990463256836,-0.1499999761581421,0.6500000953674316,3.0,0,0.3500000238418579,-3.0000000000000266,3.900000095367432,1.9999999999999956,4.099999904632568,-3.0000000000000266,4.0,0.3500000238418579
3740,2009-07-21,3.7000000476837163,4.199999809265137,3.7000000476837163,4.0,5738120.0,-0.07499998807907093,-2.3333322736950426,-100.0,36.36362749682605,49.421917513901654,0.1892889011677048,0.37413290314503067,-0.019408746684869804,-0.31725392156462595,14.9989140727138,0.49999976158142045,0.1240435849728514,-0.3499999403953544,-0.9638745726597775,0.2638746918690682,-0.656937256527566,-0.04306262426314289,-0.28424030429642055,0.0,-46.28857776232829,0.3069373161322113,7,0.24999988079071,0.20000004768371538,0.09999996423721269,0.9500000476837154,2.899999856948851,1,0.5405404691368765,1.0,4.0,-3.0000000000000266,3.900000095367432,1.9999999999999956,4.099999904632568,0.5405404691368765
3741,2009-07-22,3.900000095367432,4.0,3.7999999523162837,3.7999999523162837,3092040.0,0.05405406624492359,-2.9999952316352125,-0.33333386315248564,33.33333333333333,46.85781488013188,-0.029488951654166762,0.20014620846918918,-0.2271563174452127,-0.4857807905016158,13.897734955935933,0.29999995231628374,0.024651508052568882,-0.15999989509582457,-0.7561277184141191,0.4361279282224695,-0.4580638067549718,0.13806401656332268,-0.4565555430331849,40.00002861024317,-0.8627242955959034,0.2980639116591471,7,0.049999833106994185,-4.440892098500626e-16,-0.4000000357627873,0.7499999999999996,3.0000000000000004,2,0.5384615008412506,-2.3333322736950426,3.7000000476837163,1.0,4.0,-3.0000000000000266,3.900000095367432,0.5384615008412506
3742,2009-07-23,4.199999809265137,4.300000190734863,4.0,4.0,6564670.0,0.07692300168250132,-2.0000047683761295,1.9999952316352214,43.47825455980866,45.72667246436584,-0.3156527431652152,-0.088646735608644,-0.5315772686759477,-0.7490498895188571,11.899254736863956,0.4000000953674312,-0.05211105773624247,0.12999982833862322,-0.4685949766155515,0.7285946332927979,-0.16929757413846414,0.4292972308157106,-0.729424144162877,83.33327372870276,45.86642733035168,0.29929740247708736,7,-0.19999969005584717,-0.2999997138977051,-0.6999997496604919,0.4500002861022949,2.700000286102296,3,0.619047737986598,-2.9999952316352125,3.900000095367432,-2.3333322736950426,3.7000000476837163,1.0,4.0,0.619047737986598
3743,2009-07-24,4.099999904632568,4.199999809265137,4.0,4.199999809265137,1443200.0,-0.023809502184254927,3.0,-0.5,43.47825455980866,44.595530048599805,-0.17091995282210526,-0.029540774525226965,-0.42758039054886954,-0.6109312528631259,8.794706535250798,0.19999980926513672,-0.05682451731215643,0.05499992370605433,-0.4897356169112381,0.5997354643233468,-0.2173678466025919,0.32736769401470056,-0.6028357490176566,66.66662693024627,31.84551375079623,0.2723677703086462,7,-0.09999978542327881,-0.19999980926513672,-0.4999999403953552,0.5500001907348633,2.5999999046325692,4,0.7073171128835238,-2.0000047683761295,4.199999809265137,-2.9999952316352125,3.900000095367432,-2.3333322736950426,3.7000000476837163,0.7073171128835238
3744,2009-07-27,4.199999809265137,4.199999809265137,4.0,4.099999904632568,2068250.0,0.02439022120941492,3.0,-1.0,50.0,44.453080028067276,-0.23268190033998648,-0.08673224684992231,-0.5191151084016825,-0.6734406572622307,7.894824826175364,0.19999980926513672,-0.08291977621132851,0.1249998331069948,-0.38127650673757163,0.6312761729515612,-0.1281383368152884,0.378138003029278,-0.6767789329478258,83.33327372870276,48.81529852200943,0.25313816992228333,7,-0.19999969005584717,-0.2999997138977051,-0.44999974966049194,0.4500002861022949,2.4000000953674308,0,0.7380953624405342,3.0,4.099999904632568,-2.0000047683761295,4.199999809265137,-2.9999952316352125,3.900000095367432,0.7380953624405342
3745,2009-07-28,4.300000190734863,4.300000190734863,4.099999904632568,4.099999904632568,2055120.0,0.023809615716916754,1.0,2.0000047683761295,57.1428636304393,45.24673154256053,-0.2841834625766557,-0.18852236333666728,-0.6060899670730535,-0.7333917149427647,6.992149969377376,0.20000028610229492,-0.07804705486485819,0.22000019550323469,-0.29339917973033014,0.7333995707367995,-0.03669949211354773,0.4766998831200171,-0.7512437281292015,100.0,63.25525711311294,0.2566996876167823,7,-0.30000007152557373,-0.40000009536743164,-0.5500001311302185,0.34999990463256836,1.7999997138977042,1,0.627906904535209,3.0,4.199999809265137,3.0,4.099999904632568,-2.0000047683761295,4.199999809265137,0.627906904535209
3746,2009-07-29,4.300000190734863,4.300000190734863,4.199999809265137,4.300000190734863,2172620.0,0.0,1.0,0.0,60.00000476837272,47.19959409821952,-0.26502323138981154,-0.19871034610772398,-0.5895720971759397,-0.6961292330143132,6.040693441661644,0.10000038146972656,-0.07831099046075352,0.22000019550323469,-0.29339917973033014,0.7333995707367995,-0.03669949211354773,0.4766998831200171,-0.7262188535666176,100.0,56.186287389773476,0.2566996876167823,7,-0.30000007152557373,-0.40000009536743164,-0.5500001311302185,0.34999990463256836,1.8999996185302743,2,0.5348836306690112,1.0,4.300000190734863,3.0,4.199999809265137,3.0,4.099999904632568,0.5348836306690112
3747,2009-07-30,4.199999809265137,4.300000190734863,4.199999809265137,4.300000190734863,1542700.0,-0.023255901635817477,1.0,-100.0,63.15788945332749,47.9949145975773,-0.16689714038938508,-0.13725036802859947,-0.48354667107610405,-0.5590695708798279,6.3744890929440885,0.10000038146972656,-0.06638475175156344,0.13999981880188006,-0.3160703301433774,0.596069967747137,-0.08803525567074821,0.3680348932745088,-0.6016940950255587,66.6665607029211,16.595620616494443,0.22803507447262855,7,-0.19999969005584717,-0.2999997138977051,-0.44999974966049194,0.4500002861022949,2.3000001907348633,3,0.6428572401708532,1.0,4.300000190734863,1.0,4.300000190734863,3.0,4.199999809265137,0.6428572401708532
3748,2009-07-31,4.5,4.5,4.199999809265137,4.199999809265137,4355490.0,0.07142862008542661,1.0,-2.9999904632932157,66.66666666666669,50.40232160762032,-0.4166523400920301,-0.46088012228299924,-0.7706877686637847,-0.8198897613393012,6.934935563197462,0.3000001907348633,-0.05384520446525887,0.44000000953674334,-0.016070139408514095,0.8960701584820003,0.21196493506411507,0.6680350840093721,-0.8776603962305165,100.0,43.31038903953532,0.22803507447262855,7,-0.3999999761581421,-0.5999999046325684,-0.7499999403953552,0.15000009536743164,2.0999999046325675,4,0.5333333545260961,1.0,4.199999809265137,1.0,4.300000190734863,1.0,4.300000190734863,0.5333333545260961
3749,2009-08-03,4.800000190734863,4.800000190734863,4.599999904632568,4.599999904632568,5178540.0,0.06666670905219174,1.0,0.6666671964853945,70.83333540293879,54.23228915274396,-0.6607203723909141,-0.7687932363516161,-1.0508539221444844,-1.080164417476726,7.734338468843981,0.3000001907348633,-0.007972892989931424,0.7200001955032347,0.1747817207308433,1.265218670275626,0.44739095811703855,0.9926094328894304,-1.1541073752260722,100.0,37.072005822938706,0.2726092373861958,8,-0.5000001192092896,-0.9000000953674316,-0.8500000834465027,-0.15000009536743164,2.0999999046325692,0,0.3958332381314742,1.0,4.5,1.0,4.199999809265137,1.0,4.300000190734863,0.3958332381314742
3750,2009-08-04,5.400000095367432,5.5,4.800000190734863,4.800000190734863,11075260.0,0.12499997516473238,-1.333333068423759,2.999995231635239,75.00000000000003,58.86191878237359,-1.11105495757701,-1.343146440437991,-1.623638803327283,-1.6413366597189558,8.735584565202352,0.6999998092651367,0.0224910689602158,1.2600000858306881,0.45632426685688454,2.063675904804492,0.8581621763437859,1.66183799531759,-1.731025132354119,92.30770077225601,27.810991630652865,0.40183790948690196,8,-0.6500000953674316,-0.9000000953674316,-1.5,-0.75,1.4000000953674308,1,0.2222221829763662,1.0,4.800000190734863,1.0,4.5,1.0,4.199999809265137,0.2222221829763662
3751,2009-08-05,5.400000095367432,6.0,5.300000190734863,5.699999809265138,13381640.0,0.0,-1.8000019073504518,-0.4999996026356398,74.0740750552204,62.2614543929749,-0.9788392332837974,-1.299510782995526,-1.5958626650490704,-1.6037115264842399,9.677586164476077,0.6999998092651367,0.08271066057287335,1.1900000810623172,0.2125705192134264,2.167429642911208,0.7012853001378723,1.6787148619867627,-1.6577841308746515,66.66667549698347,3.960381018373681,0.4887147809244454,8,-0.40000009536743164,-0.6500000953674316,-1.5,-0.75,1.1999998092651358,2,0.12962959201901758,-1.333333068423759,5.400000095367432,1.0,4.800000190734863,1.0,4.5,0.12962959201901758
3752,2009-08-06,5.300000190734863,5.400000095367432,4.599999904632568,5.199999809265137,9832470.0,-0.018518500530834592,4.333331214058422,-0.3333349227920422,76.923074806936,65.9775455315446,-0.7894100045971015,-1.148112976665586,-1.4686759459663468,-1.472672866411881,9.985428571132326,0.8000001907348633,0.19677410000981066,1.0200001716613771,-0.05918090443877855,2.099181247761533,0.4804096336112993,1.559590709711455,-1.42231718411165,61.11112582830579,-6.101834166423146,0.539590538050078,8,-0.3000001907348633,-0.5500001907348633,-1.4000000953674316,-0.6500000953674316,1.1999998092651367,3,0.16981124266817926,-1.8000019073504518,5.400000095367432,-1.333333068423759,5.400000095367432,1.0,4.800000190734863,0.16981124266817926
3753,2009-08-07,4.900000095367432,5.300000190734863,4.800000190734863,5.300000190734863,7366570.0,-0.07547171339100844,1.4999994039536944,-3.9999856949398236,65.51723996183989,67.70168330508235,-0.2950205026509405,-0.6889238680586356,-1.0359051641921253,-1.0596120337923782,9.946386921227562,0.5,0.30261963796161506,0.5600000739097597,-0.5168375132558705,1.6368376610753899,0.021581280326945063,1.0984188674925748,-0.8949780691416116,21.42858359278382,-45.9804481064986,0.5384187935828151,8,0.14999985694885254,-0.05000007152557373,-1.0,-0.25,1.799999713897706,4,0.3265305864269765,4.333331214058422,5.300000190734863,-1.8000019073504518,5.400000095367432,-1.333333068423759,5.400000095367432,0.3265305864269765
3754,2009-08-10,5.300000190734863,5.300000190734863,4.800000190734863,4.800000190734863,6452540.0,0.08163267093517002,1.0,-1.2499997019768472,76.66666269302462,69.87099431203629,-0.5839890679229587,-1.0232482989736145,-1.4074822513258725,-1.4488829595380182,10.141256847812334,0.5,0.3790742260463249,0.885000157356262,-0.24128870555934157,2.0112890202718656,0.3218557258984607,1.4481445888140638,-1.1752794860825926,50.00001702989735,-24.864422523899094,0.5631444314578018,8,-0.20000028610229492,-0.45000016689300537,-1.4000000953674316,-1.0500001907348633,1.6999998092651367,0,0.24528295605918737,1.4999994039536944,4.900000095367432,4.333331214058422,5.300000190734863,-1.8000019073504518,5.400000095367432,0.24528295605918737
3755,2009-08-11,5.0,5.300000190734863,4.900000095367432,5.300000190734863,4715300.0,-0.05660380753557426,1.666665607029211,-0.6000003814697266,67.74192903342211,70.731208119264,-0.19472961380984977,-0.662715371766339,-1.0819590599265574,-1.13340229999445,10.34665778737352,0.40000009536743164,0.4633923630276282,0.524999964237213,-0.5911495464490599,1.6411494749234858,-0.03307479110592393,1.0830747195803494,-0.7627625376268652,28.57143343711353,-48.60862605362129,0.5580747553431366,8,0.09999990463256836,-0.1499999761581421,-1.0999999046325684,-0.75,1.9000000953674325,1,0.38000001907348646,1.0,5.300000190734863,1.4999994039536944,4.900000095367432,4.333331214058422,5.300000190734863,0.38000001907348646
3756,2009-08-12,5.099999904632568,5.199999809265137,5.0,5.0,3439030.0,0.019999980926513672,-3.0,-0.33333280351460554,65.51723741039369,70.99335789227136,-0.18921344404763119,-0.7126169031929477,-1.151523938246493,-1.2139896499685916,10.811316265188353,0.19999980926513672,0.5316721977624468,0.5699998736381531,-0.5559618001115147,1.695961547387821,0.007019036763319164,1.132980710512987,-0.7569966900018219,62.49998509884236,-13.327467874841204,0.5629808368748339,8,0.0,-0.24999988079071045,-1.1999998092651367,-0.8499999046325684,1.700000286102294,2,0.3333333956649891,1.666665607029211,5.0,1.0,5.300000190734863,1.4999994039536944,4.900000095367432,0.3333333956649891
3757,2009-08-13,5.400000095367432,5.5,5.099999904632568,5.199999809265137,7427110.0,0.058823567910728514,1.0,2.0000047683761295,70.96773598122432,71.47125448277775,-0.3364768208525746,-0.9594207085520683,-1.4137517732079696,-1.4958291499880092,11.739884513071058,0.40000009536743164,0.5883731480420762,0.805000054836273,-0.3656498779715873,1.9756499876441334,0.21967508843234285,1.3903250212402032,-0.9575770736145301,85.71429544565893,8.367512449312812,0.5853249664039302,8,-0.10000014305114746,-0.5500000715255737,-1.5,-1.1500000953674316,1.1999998092651358,3,0.2222221829763662,-3.0,5.099999904632568,1.666665607029211,5.0,1.0,5.300000190734863,0.2222221829763662
3758,2009-08-14,5.699999809265138,5.800000190734862,5.400000095367432,5.5,5619210.0,0.055555501592503775,-1.0000023841880603,0.999997615817624,72.72726484566954,71.68169108752562,-0.5010460032221769,-1.1780541522972108,-1.6781619100521903,-1.7805294624055295,12.888617809741074,0.40000009536743075,0.6541324168103602,1.0149997830390936,-0.2063455171797841,2.236345083257971,0.4043271329296543,1.6256724331485328,-1.1641221688174106,89.99996185302751,12.856458656142507,0.6106726501094388,8,-0.3999998569488534,-0.8499997854232797,-1.799999713897706,-1.4499998092651376,1.1000003814697248,4,0.1403509153516973,1.0,5.400000095367432,-3.0,5.099999904632568,1.666665607029211,5.0,0.1403509153516973
3759,2009-08-17,5.400000095367432,5.599999904632568,5.300000190734863,5.5,4054840.0,-0.052631530515153235,1.0,-0.4999999999999978,65.71428221099278,70.64994466652482,-0.11955873143589013,-0.8092846312473707,-1.3421010729695446,-1.4668195081831676,13.993447141979503,0.3999996185302743,0.7231316393575593,0.6450000643730167,-0.5715092365049852,1.8615093652510182,0.03674541393401576,1.2532547148120177,-0.7762751133465686,55.55554966867774,-17.92441651561225,0.6082546504390007,8,-0.10000014305114746,-0.5500000715255737,-1.375,-1.1500000953674316,1.4000000953674308,0,0.24074068350720101,-1.0000023841880603,5.699999809265138,1.0,5.400000095367432,-3.0,5.099999904632568,0.24074068350720101
3760,2009-08-18,5.699999809265138,5.800000190734862,5.5,5.5,4140620.0,0.055555501592503775,-2.0000047683761206,-2.000000000000009,68.42104668762575,70.02183040345875,-0.4163074395886701,-1.003201537694423,-1.605033927589619,-1.7560154566497026,14.796319678468532,0.40000009536743075,0.77323492622617,0.8449997901916513,-0.3346076681258774,2.02460724850918,0.25519606103288694,1.4348035193504156,-0.9936983261655268,87.49995529652729,16.656868433579746,0.5898037291587642,8,-0.4999997615814218,-0.8499997854232797,-1.674999713897706,-1.4499998092651376,0.7000002861022949,1,0.22807021653259718,1.0,5.400000095367432,-1.0000023841880603,5.699999809265138,1.0,5.400000095367432,0.22807021653259718
3761,2009-08-19,6.0,6.300000190734862,5.599999904632568,5.699999809265138,9856540.0,0.05263161417079765,-1.8000011444091761,1.5000023841880537,72.50000238418578,69.53037791204204,-0.6953731053878451,-1.1992969488739629,-1.8637169922782757,-2.040164283013197,15.885974002976338,0.700000286102294,0.7964941498813785,1.0399999856948856,-0.15542994900880291,2.235429920398574,0.4422850183430409,1.6377149530467303,-1.2160766058863661,74.99999006589496,3.4787069792324843,0.5977149673518444,8,-0.4499998092651367,-0.9999998807907104,-1.9749999046325684,-1.75,0.3000001907348624,2,0.15000001589457201,-2.0000047683761206,5.699999809265138,1.0,5.400000095367432,-1.0000023841880603,5.699999809265138,0.15000001589457201
3762,2009-08-20,6.800000190734862,7.0,6.199999809265138,6.300000190734862,13805520.0,0.13333336512247707,-1.285712339442301,1.666665607029216,75.55555767483179,70.64574654681893,-1.4083223050758038,-1.8915026985409176,-2.609028326184787,-2.8163067906071886,18.138307650706366,1.0,0.7734125930023623,1.7100001573562613,0.31391535370753143,3.106084961004991,1.0119577555318964,2.4080425591806263,-1.8947906528915306,88.23530401738151,19.47713809561415,0.6980424018243649,8,-0.9000000953674308,-1.4500001668930045,-2.725000083446502,-2.5500001907348624,-0.8000001907348624,3,0.0,-1.8000011444091761,6.0,-2.0000047683761206,5.699999809265138,1.0,5.400000095367432,0.0
3763,2009-08-21,7.0,7.800000190734862,6.9000000953674325,7.5,17546130.0,0.029411735831661012,-1.5714295445658957,-1.0,74.99999999999999,70.46056180314953,-1.4294304326425396,-1.963786493413597,-2.750887697607136,-2.991043719686102,20.738241383237142,1.0,0.7642089262063125,1.764999961853027,0.2086546957301847,3.3213452279758693,0.9868273287916054,2.5431725949144486,-1.8853114159410014,67.99999237060548,3.0617795485119927,0.7781726330614211,8,-0.6499998569488525,-1.2499998807907104,-2.9249998927116394,-2.75,-0.8000001907348624,4,-0.057142870766776044,-1.285712339442301,6.800000190734862,-1.8000011444091761,6.0,-2.0000047683761206,5.699999809265138,-0.057142870766776044
3764,2009-08-24,7.300000190734862,7.699999809265138,6.9000000953674325,7.4000000953674325,10989190.0,0.04285717010498025,1.2857156481074599,0.19999980926514027,73.17073340929386,71.0637622893575,-1.5822905420521174,-2.128778103809455,-2.9912864812271414,-3.2637800700116344,23.478678765330223,0.7999997138977051,0.7682682167493953,1.9100001335144032,0.17989515779972098,3.6401051092290855,1.0449476456570617,2.775052621371745,-1.8630742138747598,78.26087136800423,16.091355450351777,0.8650524878573411,8,-0.9000000953674308,-1.5500000715255728,-3.3000001311302176,-3.0500001907348624,-0.9000000953674299,0,-0.0684931488953382,-1.5714295445658957,7.0,-1.285712339442301,6.800000190734862,-1.8000011444091761,6.0,-0.0684931488953382
3765,2009-08-25,7.0,7.4000000953674325,6.699999809265138,7.300000190734862,7784960.0,-0.04109591546526559,1.8000011444091697,3.0000047683760673,68.1818167040171,71.35982665531566,-1.0826027616224758,-1.7034669520384131,-2.627494474145526,-2.939580450798185,26.042743273084824,0.7000002861022949,0.8345257930728645,1.474999952316284,-0.31723478833130336,3.2672346929638714,0.5788825819924899,2.371117322640078,-1.2795051174749261,63.63635969556122,1.9516113780620614,0.8961173703237937,8,-0.5499999523162842,-1.2499998807907104,-3.074999988079071,-2.75,-1.0,1,-0.02857140132359104,1.2857156481074599,7.300000190734862,-1.5714295445658957,7.0,-1.285712339442301,6.800000190734862,-0.02857140132359104
3766,2009-08-26,6.5999999046325675,7.0,6.300000190734862,7.0,10838080.0,-0.057142870766776044,2.4999982118610875,1.3333328035146124,63.829783348543074,70.56672080723996,-0.5000356276853566,-1.182973427644911,-2.163811560388953,-2.515864517266114,28.387529513428778,0.6999998092651376,0.8259579185816497,0.9599998712539666,-0.7960723365434532,2.7160720790513864,0.08196376735525668,1.8380359751526765,-0.6299643851223191,24.99999999999992,-35.23890123921714,0.87803610389871,8,-0.04999971389770419,-0.7999998331069946,-2.6749998927116385,-2.3499999046325675,-0.5999999046325675,2,-0.030303001841674893,1.8000011444091697,7.0,1.2857156481074599,7.300000190734862,-1.5714295445658957,7.0,-0.030303001841674893
3767,2009-08-27,6.9000000953674325,7.0,6.5999999046325675,6.800000190734862,5500720.0,0.04545457501056838,1.6666698455840923,-0.24999970197685106,71.73912863199577,70.45692789460954,-0.631269414532408,-1.3389749239800874,-2.4211202378885908,-2.7917603288388815,30.85903091581308,0.40000009536743253,0.8861668518522299,1.1250000476837165,-0.5793288079541634,2.8293289033215965,0.2728356198647761,1.977164475502657,-0.7103688153102308,39.99999364217135,-24.109307555877535,0.8521644278189401,8,-0.34999990463256925,-1.0000000000000009,-2.9750000834465036,-3.000000000000001,-0.9000000953674325,3,-0.08695650671590605,2.4999982118610875,6.5999999046325675,1.8000011444091697,7.0,1.2857156481074599,7.300000190734862,-0.08695650671590605
3768,2009-08-28,6.9000000953674325,7.0999999046325675,6.9000000953674325,7.0,4297630.0,0.0,-3.0000000000000355,-0.9999999999999734,69.04761661477657,70.82729838391884,-0.495226863548095,-1.2120988667836263,-2.3582057685468225,-2.764217810559771,32.90495085903172,0.19999980926513494,0.9628700587079422,1.005000042915345,-0.658825605311673,2.668825691142363,0.17308721880183597,1.836912867028854,-0.5999999046325701,42.857147722829545,-22.0852531569004,0.8319128241135091,8,-0.2500000000000009,-1.0000000000000009,-2.949999988079072,-3.000000000000001,-1.0999999046325701,4,-0.13043479462727547,1.6666698455840923,6.9000000953674325,2.4999982118610875,6.5999999046325675,1.8000011444091697,7.0,-0.13043479462727547
3769,2009-08-31,6.699999809265138,6.9000000953674325,6.5999999046325675,6.800000190734862,3382100.0,-0.028985548309857667,1.0,1.0000047683761206,70.73170306213164,71.08403798108617,-0.10217362755263792,-0.9090652422143206,-2.096317873833029,-2.5359616638434517,34.013204793494246,0.30000019073486506,0.9977834221936712,0.7099997758865362,-0.9068848162488505,2.326884368021923,-0.09844252018115718,1.5184420719542295,-0.2199996185302755,36.36360483721005,-31.808868770212953,0.8084422960676934,8,2.3841857821338408e-07,-0.799999713897706,-2.749999701976777,-2.799999713897706,-1.1999998092651376,0,-0.07462686779611127,-3.0000000000000355,6.9000000953674325,1.6666698455840923,6.9000000953674325,2.4999982118610875,6.5999999046325675,-0.07462686779611127
3770,2009-09-01,6.5999999046325675,6.9000000953674325,6.4000000953674325,6.9000000953674325,5926140.0,-0.014925359325277054,2.3333312140584024,2.999990463293287,68.29268122485263,70.61655785227138,0.15524236083135534,-0.7531702906111297,-1.9375401688288596,-2.4111939645920692,33.644492597092544,0.5,1.0024571333492807,0.5499998807907094,-1.0637567638981222,2.163756525479541,-0.256878441553706,1.3568782031351247,1.200000286102295,37.499977648250216,-30.09333794484599,0.8068783223444157,9,0.40000009536743253,-0.6499998569488517,-2.649999797344207,-2.699999809265136,-0.9999999999999991,1,-0.030303001841674893,1.0,6.699999809265138,-3.0000000000000355,6.9000000953674325,1.6666698455840923,6.9000000953674325,-0.030303001841674893
3771,2009-09-02,6.0999999046325675,6.5,5.800000190734862,6.300000190734862,7552980.0,-0.07575757685224327,1.333333068423755,0.6666671964853905,58.139532304828876,68.68144392227106,0.7497648740509133,-0.20874146746214883,-1.3898081269837919,-1.8906789113879103,32.10287834225055,0.7999997138977051,1.0494351392871568,0.01499989032745308,-1.5694973740392228,1.599497154694129,-0.7772487418558853,0.8072485225107915,1.6720002841949464,23.076906147789476,-40.47998808755126,0.7922486321833381,9,0.7000002861022949,-0.09999990463256747,-2.149999797344207,-2.199999809265136,-0.5999999046325675,2,-0.0163934272452404,2.3333312140584024,6.5999999046325675,1.0,6.699999809265138,-3.0000000000000355,6.9000000953674325,-0.0163934272452404
3772,2009-09-03,6.199999809265138,6.300000190734862,6.0,6.300000190734862,3498190.0,0.016393427245240844,4.99998092658652,0.5000011920911813,56.0975604082842,66.58117285652484,0.6210103294040925,-0.25071270191090544,-1.4496012256326987,-1.9677772820278134,32.440791902650986,0.3000001907348624,1.0652171609709065,0.06999981403350919,-1.4711549323139108,1.6111545603809292,-0.7005775591402008,0.8405771872072192,1.49312037963867,30.769208197052766,-28.226563474028662,0.7705773731737098,9,0.5500001907348624,-0.1999998092651376,-2.249999701976777,-2.299999713897706,-0.5999999046325692,3,-0.0322580347448177,1.333333068423755,6.0999999046325675,2.3333312140584024,6.5999999046325675,1.0,6.699999809265138,-0.0322580347448177
3773,2009-09-04,6.5,6.5,6.300000190734862,6.300000190734862,4019670.0,0.048387129026447484,1.0000000000000089,-1.99999046329326,63.41463017506315,65.49716138605477,0.2711396618127697,-0.4476501642788051,-1.724422354301197,-2.2476890952551862,32.907731996459916,0.3000001907348624,1.046002572791192,0.290000009536743,-1.144756565306798,1.724756584380284,-0.4273782778850279,1.0073782969585139,1.1173953889770498,63.63635181395371,4.031693832648408,0.7173782874217707,9,0.10000014305114746,-0.5,-2.5499998927116394,-2.5999999046325684,-0.9000000953674316,4,-0.07692307692307687,4.99998092658652,6.199999809265138,1.333333068423755,6.0999999046325675,2.3333312140584024,6.5999999046325675,-0.07692307692307687
3774,2009-09-08,6.5999999046325675,6.699999809265138,6.5999999046325675,6.699999809265138,2749390.0,0.015384600712702756,1.0,-0.5000000000000067,61.53845965744758,64.75901060310261,0.0686184867729116,-0.46932632732414703,-1.7653241304244593,-2.331605330492539,33.50669483925094,0.1999998092651376,0.9378028779428131,0.3249999284744254,-1.05283214996268,1.7028320069115308,-0.36391611074412733,1.013915967692978,0.9446996764147952,72.7272530232561,15.963320196577726,0.6889160392185526,9,-0.14999985694885254,-0.39999985694885165,-2.5999998450279227,-2.699999809265136,-0.7999997138977051,1,-0.121212079614756,1.0000000000000089,6.5,4.99998092658652,6.199999809265138,1.333333068423755,6.0999999046325675,-0.121212079614756
3775,2009-09-09,6.9000000953674325,7.0,6.5999999046325675,6.699999809265138,4341530.0,0.04545457501056838,1.0000000000000133,-2.000004768376094,61.53845965744761,64.50441908186977,-0.2760925075099063,-0.6531734360766963,-2.0208644384205465,-2.6279845161428907,34.28908084442248,0.40000009536743253,0.8226356886447084,0.5300001144409192,-0.7350774629138055,1.795077691795644,-0.10253867423644358,1.162538903118282,0.5749115100674302,91.6666732894061,35.672393861168146,0.6325387886773625,9,-0.4500000476837176,-0.7000000476837167,-2.80000001192093,-3.000000000000001,-1.0999999046325701,2,-0.2028985617416692,1.0,6.5999999046325675,1.0000000000000089,6.5,4.99998092658652,6.199999809265138,-0.2028985617416692
3776,2009-09-10,6.800000190734862,6.9000000953674325,6.699999809265138,6.9000000953674325,2771650.0,-0.014492739601512317,3.000009536752188,-0.4999988079088187,50.0,62.08896034498136,-0.16174867569355822,-0.4419422508055879,-1.879873796615672,-2.523311626484552,35.11374796149991,0.20000028610229492,0.693663115301888,0.3450001955032338,-0.7816624124217793,1.4716628034282468,-0.21833110845927273,0.9083314994657403,0.6079149581120005,80.00001907348624,26.92389083809526,0.5633313039625066,9,-0.35000014305114746,-0.6000001430511466,-2.1750001907348624,-2.5500001907348624,-0.9000000953674299,3,-0.17647062535929314,1.0000000000000133,6.9000000953674325,1.0,6.5999999046325675,1.0000000000000089,6.5,-0.17647062535929314
3777,2009-09-11,6.5999999046325675,6.800000190734862,6.5,6.800000190734862,3498460.0,-0.02941180595477033,1.9999976158176107,2.000004768376094,43.75000093132221,59.27811415793088,-0.009810303018842781,-0.15539886595946673,-1.6500330210423195,-2.306980184172996,35.27317710298945,0.3000001907348624,0.5931189599889555,0.08499991893768222,-0.9270850796103716,1.097084917485736,-0.4210425803363451,0.5910424182117096,0.743598645889815,42.85711366302312,-7.98709094452164,0.5060424992740269,9,-0.19999980926513583,-0.39999985694885165,-1.7249999046325675,-2.0999999046325675,-0.40000009536742986,4,-0.16666665462532404,3.000009536752188,6.800000190734862,1.0000000000000133,6.9000000953674325,1.0,6.5999999046325675,-0.16666665462532404
3778,2009-09-14,6.5,6.5999999046325675,6.4000000953674325,6.5,2924110.0,-0.015151500920837502,1.0,-0.0,36.6666677263045,55.493110231727854,0.030712351370443258,0.008019198455443188,-1.5175155992816425,-2.1942582550875684,34.87519250300187,0.19999980926513494,0.5341850789837768,-0.05499999523162824,-0.991904293786452,0.8819043033231955,-0.5234521445090401,0.4134521540457836,0.7818546161308815,16.66665342118782,-29.440948336906754,0.46845214927741197,9,-0.09999990463256836,-0.19999980926513672,-1.625,-2.0,-0.1999998092651376,0,-0.138461553133451,1.9999976158176107,6.5999999046325675,3.000009536752188,6.800000190734862,1.0000000000000133,6.9000000953674325,-0.138461553133451
3779,2009-09-15,6.699999809265138,6.800000190734862,6.5,6.5999999046325675,2868660.0,0.030769201425405734,-1.0000031789174137,100.0,44.82758393894384,52.88587719996021,-0.1891819622961579,-0.09443604975470077,-1.6787796463642835,-2.3770504599481397,34.873474219042535,0.3000001907348624,0.40965185952538086,0.07999982833862429,-0.6839237172526218,0.8439233739298704,-0.3019619444569992,0.4619616011342478,0.5225806298499034,49.999960263563906,5.857246045665747,0.38196177279562316,9,-0.29999971389770597,-0.3999996185302743,-1.7499998211860666,-2.1999998092651376,-0.5999999046325701,1,-0.1641790949174995,1.0,6.5,1.9999976158176107,6.5999999046325675,3.000009536752188,6.800000190734862,-0.1641790949174995
3780,2009-09-16,7.0,7.0,6.800000190734862,6.800000190734862,5072620.0,0.04477614914555739,1.0000000000000089,1.9999999999999734,57.14285714285714,52.77513551529668,-0.4765941358652386,-0.30783259364755633,-1.9293118055423193,-2.661117299118752,34.66016773744296,0.3000001907348624,0.31108955767576063,0.31500000953674334,-0.3315293149920491,0.9615293340655358,-0.008264652727652866,0.6382646718011395,0.16567722917983385,100.0,51.22848087100547,0.3232646622643962,9,-0.5,-0.6499998569488525,-2.025000035762787,-2.5,-0.9000000953674325,2,-0.17142854418073394,-1.0000031789174137,6.699999809265138,1.0,6.5,1.9999976158176107,6.5999999046325675,-0.17142854418073394
3781,2009-09-17,6.9000000953674325,7.0999999046325675,6.699999809265138,7.0,4209620.0,-0.014285700661795353,1.6666698455840903,-0.49999999999999334,49.999999999999986,52.09762880326511,-0.280698738110436,-0.14435074862462383,-1.773538375261162,-2.5424103446442237,33.65275324336536,0.40000009536742986,0.2143035536145792,0.17000010013580447,-0.396057521089646,0.7360577213612549,-0.11302871047692076,0.4530289107485297,0.2110500522746026,71.42859089131807,20.65742642784734,0.28302881061272517,9,-0.2000000476837176,-0.5000000000000009,-1.9250001311302194,-2.4000000953674325,-1.0,3,-0.15942027383029966,1.0000000000000089,7.0,-1.0000031789174137,6.699999809265138,1.0,6.5,-0.15942027383029966
3782,2009-09-18,6.800000190734862,6.800000190734862,6.5,6.699999809265138,4046660.0,-0.014492739601512317,4.99998092658652,-1.0000047683761206,48.14815011044074,50.40135324052928,-0.09681997798954711,-0.04674761871137889,-1.61455323429493,-2.4209015403729754,31.66639579904872,0.40000009536743253,0.13145243099950576,0.07000019550323433,-0.4960574257222161,0.6360578167286848,-0.2130286151094909,0.35302900611595955,0.2999997138977051,57.142886336976716,5.148795887361359,0.28302881061272517,9,-0.05000019073486239,-0.3500001430511466,-1.8250002264976493,-2.3000001907348624,-0.9000000953674299,4,-0.1323529514886923,1.6666698455840903,6.9000000953674325,1.0000000000000089,7.0,-1.0000031789174137,6.699999809265138,-0.1323529514886923
3783,2009-09-21,6.5999999046325675,6.699999809265138,6.5,6.5999999046325675,2833640.0,-0.02941180595477033,-1.0000000000000266,0.0,48.14815011044074,48.91354106863963,0.13282500300909383,0.1283286377218582,-1.350227999105055,-2.201933697291059,28.925502641925398,0.3000001907348624,0.1309702789117413,-0.11000008583068954,-0.6640285597838202,0.44402838812244116,-0.38701432280725445,0.16701415114587537,0.5,16.66665342118782,-35.763574273403535,0.2770142369765653,9,0.15000009536743253,-0.04999971389770419,-1.5249999165534964,-2.0999999046325675,-0.6999998092651349,0,-0.060606075931405434,4.99998092658652,6.800000190734862,1.6666698455840903,6.9000000953674325,1.0000000000000089,7.0,-0.060606075931405434
3784,2009-09-22,6.800000190734862,6.9000000953674325,6.5,6.699999809265138,3190490.0,0.03030307408973054,1.6666656070292012,100.0,53.571432828902175,48.02831586546792,-0.04003149391853267,-0.1170523562280783,-1.4854768632518924,-2.380014158772722,26.161991823418212,0.40000009536743253,0.1439676347569705,0.11500020027160573,-0.36742801353084964,0.5974284140740611,-0.12621390662962195,0.3562143071728334,0.24799972534179648,50.000039736436094,-4.140360483854508,0.24121410690122766,9,-0.05000019073486239,-0.2499999999999991,-1.7250002026557913,-2.3000001907348624,-1.1000003814697248,1,-0.07352940970226152,-1.0000000000000266,6.5999999046325675,4.99998092658652,6.800000190734862,1.6666698455840903,6.9000000953674325,-0.07352940970226152
3785,2009-09-23,6.800000190734862,6.9000000953674325,6.699999809265138,6.9000000953674325,2377580.0,0.0,3.000009536752188,-0.9999952316466433,65.21739310713426,49.71913732181616,-0.062254998978621856,-0.1399809883373173,-1.4193904072447827,-2.357871799763233,23.80250865262778,0.20000028610229492,0.09939364709982002,0.12500019073486257,-0.3378288002745107,0.5878291817442358,-0.1064143047698245,0.35641468623954964,0.1980797363281246,50.000039736436094,-7.736333265393107,0.23141449550468682,9,-0.05000019073486239,-0.15000009536743075,-1.7250002026557913,-2.3000001907348624,-1.0,2,-0.10294121565703185,1.6666656070292012,6.800000190734862,-1.0000000000000266,6.5999999046325675,4.99998092658652,6.800000190734862,-0.10294121565703185
3786,2009-09-24,6.4000000953674325,6.699999809265138,6.199999809265138,6.699999809265138,4863360.0,-0.05882354178643079,2.333336512250753,2.9999999999999467,53.84615807843492,50.840932560384246,0.3073603373534235,0.25746788534125464,-0.9630369181213583,-1.9394272461747848,21.919608630524063,0.6000003814697248,0.049129099156182576,-0.26499991416931046,-0.7430443170665679,0.213044488727947,-0.5040221156179392,-0.025977712720681723,0.5501566422424293,28.57145776552837,-31.230395948206134,0.23902220144862854,9,0.24999976158142,0.2999999523162833,-1.3750000596046457,-1.9000000953674325,-0.5,3,-0.046875029103830346,3.000009536752188,6.800000190734862,1.6666656070292012,6.800000190734862,-1.0000000000000266,6.5999999046325675,-0.046875029103830346
3787,2009-09-25,6.300000190734862,6.4000000953674325,6.0999999046325675,6.300000190734862,3449250.0,-0.015624984866008718,2.000004768376094,-0.0,45.83333830038587,51.85945151305995,0.40267571474333774,0.32697682195480926,-0.8099075314944093,-1.8325541271656505,19.859117394660807,0.30000019073486506,-0.02962064769474715,-0.3349998235702527,-0.8260782235772473,0.15607857643674183,-0.58053902357375,-0.08946062356675544,0.6041502849999993,25.000029802315225,-32.89919467190943,0.24553920000349727,9,0.2999997138977051,0.5,-1.025000035762786,-1.6500000953674308,-0.40000009536742986,4,-0.06349207670750434,2.333336512250753,6.4000000953674325,3.000009536752188,6.800000190734862,1.6666656070292012,6.800000190734862,-0.06349207670750434
3788,2009-09-28,6.0,6.0999999046325675,5.699999809265138,6.0,8464390.0,-0.04761907645273722,3.0000047683761473,0.0,38.46154410457992,51.152113753686194,0.6976584341077778,0.5861461523759868,-0.45272089429543705,-1.5369357256226657,17.779606819470057,0.6000003814697248,-0.056878977744236,-0.5900000095367428,-1.1402153630982559,-0.03978465597522973,-0.8651076863174998,-0.3148923327559858,0.859984464334862,25.000009934105023,-29.74201703350723,0.2751076767807567,9,0.39999985694885254,0.75,-0.3749999403953552,-1.0,0.0,0,-0.016666650772094616,2.000004768376094,6.300000190734862,2.333336512250753,6.4000000953674325,3.000009536752188,6.800000190734862,-0.016666650772094616
3789,2009-09-29,6.199999809265138,6.300000190734862,5.9000000953674325,5.9000000953674325,4002570.0,0.033333301544189675,-1.6666698455840745,100.0,35.99999694824278,48.80290706539571,0.4685477135759406,0.36550668840428013,-0.5952549702296475,-1.7242316710125305,16.197565433260603,0.40000009536742986,-0.04140422031816282,-0.36500020027160573,-0.9390899865598206,0.2090895860166091,-0.6520450934157127,-0.07795530712749876,0.5903855757655405,41.66665673256158,-8.0574633530452,0.2870448931441072,9,0.20000004768371493,0.5,-0.1499996781349191,-0.799999713897706,-0.09999990463257014,1,-0.04838705211722627,3.0000047683761473,6.0,2.000004768376094,6.300000190734862,2.333336512250753,6.4000000953674325,-0.04838705211722627
3790,2009-09-30,6.4000000953674325,6.4000000953674325,6.0,6.300000190734862,3082260.0,0.03225811165403902,7.000009536752135,0.33333333333333925,42.30769301307252,47.94820628907043,0.1949925404793671,0.15784759660890835,-0.7246093084751788,-1.9070426948848338,14.933622558203075,0.40000009536743253,0.012362224678461153,-0.15499992370605398,-0.7334735278449811,0.42347368043287315,-0.444236725775518,0.13423687836341003,0.32496215511731297,70.00002861022949,23.109828405315177,0.2892368020694636,9,-0.10000014305114746,0.14999985694885254,-0.32499998807907193,-1.0000000000000009,0.0,2,-0.10937504307366841,-1.6666698455840745,6.199999809265138,3.0000047683761473,6.0,2.000004768376094,6.300000190734862,-0.10937504307366841
3791,2009-10-01,6.0,6.300000190734862,5.9000000953674325,6.300000190734862,3947370.0,-0.06250001396983851,1.666665607029215,-3.0000047683760673,39.28571854318792,46.96349167048679,0.5072440786750931,0.5796929857625237,-0.26360232065724887,-1.4904080961936685,14.940998305742106,0.5,0.010849662554766049,-0.5500000238418581,-1.146481027861098,0.04648098017738178,-0.8482405258514776,-0.2517595218322386,0.6634645040115688,42.85715258850933,-4.355530788873573,0.2982405020096197,10,0.29999995231628507,0.39999985694885254,0.10000008344650269,-0.5999999046325684,0.3000001907348624,3,-0.033333301544189564,7.000009536752135,6.4000000953674325,-1.6666698455840745,6.199999809265138,3.0000047683761473,6.0,-0.033333301544189564
3792,2009-10-02,6.0,6.0,5.599999904632568,5.800000190734862,4150440.0,0.0,3.0000047683761295,-0.666665607029216,40.74074335713044,46.14044647567453,0.4267024339555592,0.5944173377045061,-0.21100896534819924,-1.4736047161067694,15.156365452477615,0.40000009536743164,-0.06107087274471468,-0.5400000333786013,-1.1671070793196119,0.08710701256240938,-0.8535535563491061,-0.22644651040809638,0.6056566223267827,49.99999999999994,-1.0320795322934657,0.31355352297050515,10,0.25,0.34999990463256836,0.1750001311302185,-0.5999999046325684,0.3000001907348624,4,-0.016666650772094616,1.666665607029215,6.0,7.000009536752135,6.4000000953674325,-1.6666698455840745,6.199999809265138,-0.016666650772094616
3793,2009-10-05,6.0,6.0999999046325675,5.9000000953674325,6.0,2282420.0,0.0,1.0,0.0,36.000009155269936,44.188066067493175,0.37173377603990154,0.5850329063416098,-0.15410745994863362,-1.4518406009311047,14.98518047074725,0.19999980926513494,-0.10730191547926093,-0.5150000333786009,-1.187074662216454,0.1570745954592523,-0.8510373477975275,-0.1789627189596743,0.5252040849112456,49.99999999999994,-1.1146083977828098,0.3360373144189267,10,0.25,0.34999990463256836,0.22500014305114746,-0.5999999046325684,0.1999998092651376,0,-0.016666650772094616,3.0000047683761295,6.0,1.666665607029215,6.0,7.000009536752135,6.4000000953674325,-0.016666650772094616
3794,2009-10-06,5.800000190734862,6.0,5.699999809265138,6.0,3353070.0,-0.033333301544189564,2.0000047683761206,-100.0,25.00000993410511,39.7194679371566,0.4637326049994046,0.7610449101272305,0.09841923620045012,-1.2294219948721832,14.634277143699096,0.3000001907348624,-0.1505599403803899,-0.6749998569488538,-1.4173290897249933,0.06732937582728571,-1.0461644733369235,-0.30383524056078404,0.6511875597540886,25.000029802315144,-19.107580191508642,0.3711646163880699,10,0.34999966621399015,0.549999713897706,0.47499990463256925,-0.40000009536743075,0.5,1,0.03448272460139301,1.0,6.0,3.0000047683761295,6.0,1.666665607029215,6.0,0.03448272460139301
3795,2009-10-07,5.5,5.599999904632568,5.099999904632568,5.5,6845800.0,-0.051724169115389684,4.0000047683761295,-0.0,23.076930130724875,36.30066483185549,0.6257381767767596,1.0021643364921342,0.44531947160458785,-0.9069231804150073,14.181943605366454,0.700000286102294,-0.1917539438172362,-0.9050000429153444,-1.737181743192588,-0.07281834263810083,-1.3210908930539658,-0.48890919277672307,0.8830927228204404,33.33333333333336,-7.016042570884011,0.4160908501386217,10,0.25,0.5999999046325684,0.8000000715255737,-0.09999990463256836,1.0999999046325675,2,0.10909089175137598,2.0000047683761206,5.800000190734862,1.0,6.0,3.0000047683761295,6.0,0.10909089175137598
3796,2009-10-08,5.599999904632568,5.699999809265138,5.400000095367432,5.5,2595480.0,0.018181800842285156,-1.000000000000006,100.0,26.923079039217484,34.19952491394788,0.4473700478182785,0.8513005360432695,0.3943485965929465,-0.9820178429370836,13.620249497025009,0.29999971389770597,-0.27113102645047693,-0.7450001239776611,-1.628712435743191,0.13871218778786876,-1.186856279860426,-0.3031439680948962,0.6547835363690844,50.00000000000004,11.288481653413172,0.44185615588276506,10,0.15000009536743164,0.5,0.8750001192092896,-0.19999980926513672,1.0999999046325692,3,0.14285717934978326,4.0000047683761295,5.5,2.0000047683761206,5.800000190734862,1.0,6.0,0.14285717934978326
3797,2009-10-09,5.5,5.699999809265138,5.400000095367432,5.5,1925350.0,-0.017857126131349377,-2.000000000000009,0.0,28.00000610351448,33.03713180271839,0.47154386304989426,0.9113934440817841,0.5464502000060643,-0.8622314916795464,13.489147473897473,0.29999971389770597,-0.39368952471088026,-0.7900000333786013,-1.7412319780204681,0.16123191126326564,-1.2656160056995347,-0.3143840610576678,0.6393050873647441,40.0000095367432,-1.4380710240850618,0.4756159723209336,10,0.25,0.5999999046325684,0.9000000953674316,-0.09999990463256836,1.0999999046325675,4,0.14545458013361134,-1.000000000000006,5.599999904632568,4.0000047683761295,5.5,2.0000047683761206,5.800000190734862,0.14545458013361134
3798,2009-10-12,5.599999904632568,5.699999809265138,5.5,5.5,1934000.0,0.018181800842285156,-3.0000000000000178,100.0,24.9999950329465,31.81490936768547,0.3451312101720685,0.7805287773960812,0.49111684346667595,-0.9400658620496678,13.577293643920079,0.1999998092651376,-0.4616434821405617,-0.6450001239776615,-1.6386113677180365,0.34861111976271353,-1.141805745847849,-0.14819450210747398,0.43537466445895845,55.555549668677685,14.572582412002603,0.4968056218701876,10,0.15000009536743164,0.5,0.7750000953674316,-0.19999980926513672,0.9000000953674316,0,0.12500005321843366,-2.000000000000009,5.5,-1.000000000000006,5.599999904632568,4.0000047683761295,5.5,0.12500005321843366
3799,2009-10-13,5.599999904632568,5.699999809265138,5.5,5.599999904632568,1638120.0,0.0,-1.0000000000000089,0.0,24.9999950329465,29.891831814338136,0.28057637800124,0.7313930679189191,0.5270329365431188,-0.9160785855560567,13.343247268865815,0.1999998092651376,-0.5029670686339083,-0.5900001287460324,-1.5992208872930478,0.41922062980098307,-1.0946105080195405,-0.0853897494725242,0.3418371980130628,83.33334657881193,41.69441089375144,0.5046103792735078,10,0.10000014305114746,0.5,0.7000001668930054,-0.19999980926513672,0.8000001907348642,1,0.1071428419375906,-3.0000000000000178,5.599999904632568,-2.000000000000009,5.5,-1.000000000000006,5.599999904632568,0.1071428419375906
3800,2009-10-14,5.800000190734862,5.800000190734862,5.599999904632568,5.599999904632568,2140790.0,0.035714337412192654,1.0000000000000089,100.0,36.36364030443878,29.567156454477118,-0.01506901140223249,0.4604919648988153,0.34667052676593,-1.0906850796892895,12.684727112269611,0.20000028610229403,-0.4949590854088539,-0.32999985218048167,-1.2772397225145022,0.6172400181535389,-0.8036197873474915,0.14362008298652817,0.057653192109462736,100.0,54.3655624558091,0.47361993516701023,10,-0.20000028610229403,0.29999971389770597,0.5249998569488534,-0.40000009536743075,0.5,2,0.0862068937167828,-1.0000000000000089,5.599999904632568,-3.0000000000000178,5.599999904632568,-2.000000000000009,5.5,0.0862068937167828
3801,2009-10-15,5.800000190734862,5.800000190734862,5.599999904632568,5.699999809265138,1610680.0,0.0,2.999990463293269,0.5000011920911835,38.095240257764495,29.27321166565868,-0.051877989937959335,0.3940610683991812,0.366713293559914,-1.065033484928719,12.234773334826048,0.20000028610229403,-0.4972699763717454,-0.2749998569488534,-1.1596646282984073,0.6096649144007005,-0.7173322426236304,0.16733252872592352,-0.700000286102294,100.0,49.61748445418489,0.4423323856747772,10,-0.20000028610229403,0.29999971389770597,0.5249998569488534,-0.40000009536743075,0.5,3,0.1379309806188722,1.0000000000000089,5.800000190734862,-1.0000000000000089,5.599999904632568,-3.0000000000000178,5.599999904632568,0.1379309806188722
3802,2009-10-16,5.9000000953674325,6.0999999046325675,5.699999809265138,5.699999809265138,4178400.0,0.01724136230069684,-2.9999952316352214,1.9999952316466434,47.36842369438858,30.536368836671862,-0.18724548447736922,0.23523911729861968,0.2915551908187668,-1.1385398801773228,11.945873836147989,0.40000009536742986,-0.534632232582835,-0.1299999475479119,-0.9484710017538589,0.6884711066580351,-0.5392354746508854,0.2792355795550616,-0.786000185012818,66.66669315762435,12.533410156229237,0.4092355271029735,10,-0.30000019073486417,0.19999980926513583,0.4249999523162833,-0.2500000000000009,0.40000009536742986,4,0.13559316965534451,2.999990463293269,5.800000190734862,1.0000000000000089,5.800000190734862,-1.0000000000000089,5.599999904632568,0.13559316965534451
3803,2009-10-19,6.199999809265138,6.300000190734862,6.0,6.0999999046325675,3071580.0,0.05084740831330814,-1.0000031789174137,0.4999988079088187,50.0,33.31414551066019,-0.5094677179881835,-0.10146633395565718,0.03329065735370751,-1.4052424897947189,11.464429394802968,0.40000009536742986,-0.5251783627012623,0.18999977111816513,-0.5883927277109011,0.9683922699472314,-0.19919647829636844,0.5791960205326987,-1.046559899139405,87.49995529652729,30.47652704678289,0.38919624941453324,10,-0.4999997615814218,-0.09999990463256925,0.10000026226043612,-0.549999713897706,0.10000038146972479,0,0.06451614639885617,-2.9999952316352214,5.9000000953674325,2.999990463293269,5.800000190734862,1.0000000000000089,5.800000190734862,0.06451614639885617
3804,2009-10-20,6.300000190734862,6.4000000953674325,6.300000190734862,6.300000190734862,2186260.0,0.016129094281629897,0.0,0.0,47.368423694388504,36.013200351067255,-0.5934969335245102,-0.25386170997841884,-0.035847213016963586,-1.4758163747206172,10.582493206205065,0.20000028610229492,-0.5196643484744481,0.3150001525878894,-0.38469911183642935,1.0146994170122081,-0.03484947962427043,0.6648497848000492,-1.0777666637725822,87.50001490115743,30.791276250149345,0.3498496322121595,10,-0.40000009536743075,-0.20000028610229403,0.04999995231628507,-0.6500000953674308,0.0,1,0.03174600050953469,-1.0000031789174137,6.199999809265138,-2.9999952316352214,5.9000000953674325,2.999990463293269,5.800000190734862,0.03174600050953469
3805,2009-10-21,6.0999999046325675,6.4000000953674325,6.0,6.4000000953674325,2933270.0,-0.0317460761979701,1.6666656070292012,-100.0,52.941173170677644,38.90409969900727,-0.3346256763963167,-0.11488266197570862,0.20299926398695955,-1.2472538403765014,9.828055843955767,0.40000009536743253,-0.5068581986643625,0.14999988079070992,-0.43937985357185294,0.7393796151532728,-0.1446899863905715,0.44468974797199134,-0.7835450521978755,62.49998509884218,3.872262336783912,0.2946898671812816,10,-0.19999980926513583,8.881784197001252e-16,0.25000023841858,-0.3499997854232779,0.20000028610229492,2,0.049180359905749205,0.0,6.300000190734862,-1.0000031789174137,6.199999809265138,-2.9999952316352214,5.9000000953674325,0.049180359905749205
3806,2009-10-22,6.0999999046325675,6.199999809265138,5.9000000953674325,6.199999809265138,1589450.0,0.0,4.999999999999893,0.3333328035146095,52.941173170677644,41.67534048424763,-0.2863552848539639,-0.14599556936131375,0.23942259015818035,-1.216804909199804,10.316344037401112,0.2999997138977051,-0.4468834801163055,0.16499989032745255,-0.3904515870567389,0.720451367711644,-0.11272584836464272,0.4427256290195478,-0.6968614327632565,57.142847411490294,-2.469803088534505,0.2777257386920957,10,-0.14999985694885165,8.881784197001252e-16,0.32500016689300626,-0.3499997854232779,0.20000028610229492,3,0.03278693266050836,1.6666656070292012,6.0999999046325675,0.0,6.300000190734862,-1.0000031789174137,6.199999809265138,0.03278693266050836
3807,2009-10-23,5.9000000953674325,6.0999999046325675,5.9000000953674325,6.0999999046325675,1208920.0,-0.0327868544904808,1.0,1.9999999999999467,47.368423694388575,44.16072144663008,-0.026427642425662867,0.02371670188807773,0.46460129794134364,-0.985613317172505,11.048306551383602,0.19999980926513494,-0.3524311055029452,-0.014999914169310458,-0.5432542377726355,0.5132544094340146,-0.2791270759709725,0.2491272476323516,-0.41711269361827163,0.0,-58.31581999193065,0.26412716180166246,10,0.04999995231628329,0.09999990463256747,0.6499999761581412,-0.14999997615814298,0.5,4,0.06779662523759988,4.999999999999893,6.0999999046325675,1.6666656070292012,6.0999999046325675,0.0,6.300000190734862,0.06779662523759988
3808,2009-10-26,5.9000000953674325,6.0999999046325675,5.800000190734862,6.0,2558540.0,0.0,1.0000000000000118,0.5,52.94117317067772,47.26529679526688,0.023023812708120595,0.01669689326310131,0.4806279636961479,-0.9572982997770101,11.318699060346946,0.2999997138977051,-0.2723889704786373,-0.00999991893768204,-0.5367576270323919,0.5167577891570279,-0.273378772985037,0.2533789351096729,-0.3437436781288099,16.66665342118819,-43.9688206372154,0.263378854047355,10,0.09999990463256747,0.09999990463256747,0.6999999284744254,-0.14999997615814298,0.5,0,0.06779662523759988,1.0,5.9000000953674325,4.999999999999893,6.0999999046325675,1.6666656070292012,6.0999999046325675,0.06779662523759988
3809,2009-10-27,5.9000000953674325,6.0,5.599999904632568,6.0,2305190.0,0.0,7.000009536752259,1.0,64.28571671855681,50.36774973016887,0.07828675679715591,-0.0073052518731007154,0.5066564316871007,-0.927099109383021,12.189059038761137,0.40000009536743164,-0.185548385916686,0.005000066757203214,-0.5037652333487861,0.5137653668631925,-0.249382583295791,0.2593827168101974,0.5,37.50001490115771,-25.490632329415575,0.2543826500529946,10,0.09999990463256747,0.09999990463256747,0.7499999999999991,-0.14999997615814298,0.40000009536742986,1,0.06779662523759988,1.0000000000000118,5.9000000953674325,1.0,5.9000000953674325,4.999999999999893,6.0999999046325675,0.06779662523759988
3810,2009-10-28,5.699999809265138,5.800000190734862,5.599999904632568,5.800000190734862,2342150.0,-0.03389835302872812,2.999990463293269,1.0000047683761206,53.33332909478219,52.060870712059724,0.2934719523121059,0.14499801349465447,0.7212264485008957,-0.6993527499976571,13.317540084397873,0.30000019073486417,-0.09925792215332407,-0.16000020503997714,-0.6160704024079653,0.296069992328011,-0.38803530372397077,0.06803489364401649,0.6840002822875979,16.66665342118807,-45.98574680075667,0.22803509868399388,10,0.3000001907348624,0.3000001907348624,0.950000286102294,0.050000309944151944,0.6000003814697248,2,0.10526322834159507,7.000009536752259,5.9000000953674325,1.0000000000000118,5.9000000953674325,1.0,5.9000000953674325,0.10526322834159507
3811,2009-10-29,5.800000190734862,5.9000000953674325,5.699999809265138,5.699999809265138,1420990.0,0.017543927160695416,-2.999990463293287,-1.0,60.0,53.464379190460996,0.21620816967580403,0.03082638264287052,0.6275868247189882,-0.7707438772284982,14.187257027934164,0.20000028610229492,-0.0051229574496653996,-0.04999983310699552,-0.5018964456548787,0.40189677944088764,-0.27594813938093665,0.17594847316694562,0.5683198970794701,40.00005722045888,-24.463607465096068,0.2259483062739415,10,0.1999998092651376,0.09999966621399015,0.8999998569488534,-0.05000007152557284,0.5,3,0.0862068937167828,2.999990463293269,5.699999809265138,7.000009536752259,5.9000000953674325,1.0000000000000118,5.9000000953674325,0.0862068937167828
3812,2009-10-30,5.9000000953674325,6.0,5.699999809265138,5.9000000953674325,1553310.0,0.01724136230069684,2.0000047683761473,0.0,60.00000000000005,54.57549030157212,0.12986495213122318,-0.08121323373766298,0.5094504874192429,-0.8396658729061146,14.399801185920841,0.3000001907348624,0.04369370143411455,0.05500006675720304,-0.3920958537911172,0.5020959873055233,-0.16854789351695665,0.2785480270313627,0.45295358878326475,60.00003814697295,-5.359507736576013,0.2235479602741601,10,0.09999990463256747,-0.15000009536743253,0.7749998569488517,-0.14999997615814298,0.40000009536742986,4,0.06779662523759988,-2.999990463293287,5.800000190734862,2.999990463293269,5.699999809265138,7.000009536752259,5.9000000953674325,0.06779662523759988
3813,2009-11-02,5.9000000953674325,5.9000000953674325,5.699999809265138,5.9000000953674325,1896710.0,0.0,1.0,0.0,60.00000000000005,55.9789987799734,0.09256943684457841,-0.09390358646893215,0.4844925427279696,-0.8082724548813589,14.855419180443263,0.20000028610229492,0.08926777394757757,0.060000061988831455,-0.38200497191395755,0.5020050958916205,-0.1610024549625626,0.2810025789402255,0.4378945131929024,75.00002980231551,11.421891758323738,0.2210025169513945,11,0.09999990463256747,-0.15000009536743253,0.7999999523162824,-0.14999997615814298,0.2999997138977051,0,0.08474576134203637,2.0000047683761473,5.9000000953674325,-2.999990463293287,5.800000190734862,2.999990463293269,5.699999809265138,0.08474576134203637
3814,2009-11-03,6.0,6.199999809265138,5.800000190734862,5.9000000953674325,2846870.0,0.016949136104435825,-1.6666666666666627,100.0,57.14284741149059,56.44585147339706,-0.060860896503441175,-0.18777929937313775,0.3505107398003702,-0.8775754480914424,14.664060416381238,0.3999996185302752,0.10719719253130133,0.1499999761581421,-0.29721365304763214,0.5972136053639163,-0.07360683844474547,0.37360679076102965,0.3231367144817794,66.66669315762401,7.377775274584735,0.2236068146028872,11,-0.10000014305114746,-0.25,0.5749999284744263,-0.24999988079071045,0.09999990463256747,1,0.06666668256123875,1.0,5.9000000953674325,2.0000047683761473,5.9000000953674325,-2.999990463293287,5.800000190734862,0.06666668256123875
3815,2009-11-04,6.0999999046325675,6.300000190734862,6.0,6.0999999046325675,2761940.0,0.016666650772094505,-2.0000047683761473,0.0,59.99998728434651,57.230164152693604,-0.17976501268258094,-0.2535221782065067,0.22666169385124313,-0.9427918751210429,13.555362853500435,0.3000001907348624,0.09884773266023572,0.2199998855590808,-0.2084612709750342,0.6484610420931958,0.005769307292022852,0.4342304638261387,0.20867407365222768,66.66664017573018,12.009906394667752,0.21423057826705752,11,-0.14999985694885165,-0.34999990463256747,0.44999992847442716,-0.3499997854232779,0.0,2,0.03278693266050836,-1.6666666666666627,6.0,1.0,5.9000000953674325,2.0000047683761473,5.9000000953674325,0.03278693266050836
3816,2009-11-05,6.4000000953674325,6.9000000953674325,6.199999809265138,6.5,8434060.0,0.049180359905749205,-1.799998474122559,-100.0,64.70587575312192,59.15654771477508,-0.48358955627712596,-0.5170234170705772,-0.08129815588928313,-1.2043142596949847,13.117296909733058,0.8000001907348651,0.09497258556856192,0.48000006675720286,0.013885088254232514,0.9461150452601732,0.2469425775057177,0.713057556008688,-0.8000001907348642,58.33334326743843,4.9811559092337205,0.23305748925148537,11,-0.15000009536743253,-0.40000009536743253,0.02499985694885254,-0.649999976158143,-0.30000019073486506,3,-0.015624984866008718,-2.0000047683761473,6.0999999046325675,-1.6666666666666627,6.0,1.0,5.9000000953674325,-0.015624984866008718
3817,2009-11-06,6.300000190734862,6.4000000953674325,6.0,6.199999809265138,3278820.0,-0.015624984866008718,1.6666656070292012,-1.0000047683761206,53.33334392970784,59.20012224355621,-0.3585925020497127,-0.3731479927494119,-0.00025541129564654597,-1.0788011273973028,12.453165070594084,0.40000009536743253,0.09043206797398629,0.34000015258788974,-0.11143035883367425,0.7914306640094537,0.11428489687710819,0.5657154082986713,-0.6740002822875963,50.000019868210046,0.9273375176166638,0.2257152557107819,11,-0.05000019073486239,-0.3000001907348624,0.049999713897705966,-0.5500000715255728,-0.10000038146972479,4,0.0,-1.799998474122559,6.4000000953674325,-2.0000047683761473,6.0999999046325675,-1.6666666666666627,6.0,0.0
3818,2009-11-09,6.300000190734862,6.5,6.0999999046325675,6.300000190734862,2667590.0,0.0,1.0000023841880603,0.0,50.0,57.61282038593879,-0.3306577107132824,-0.3352028741226718,-0.019603426908251897,-1.043448596695213,11.82699437352851,0.40000009536743253,0.08553772275904858,0.30500013828277517,-0.13736197681564644,0.7473622533811968,0.08381908073356481,0.5261811958319855,-0.648520278549193,45.45454939534868,1.1913329154392613,0.22118105754921058,11,-0.05000019073486239,-0.3000001907348624,-2.3841857821338408e-07,-0.5000001192092896,-0.10000038146972479,0,0.0,1.6666656070292012,6.300000190734862,-1.799998474122559,6.4000000953674325,-2.0000047683761473,6.0999999046325675,0.0
3819,2009-11-10,6.199999809265138,6.4000000953674325,6.0999999046325675,6.300000190734862,2030600.0,-0.01587307594320253,1.0,-100.0,53.846148203113515,57.669800286864486,-0.20520684025143332,-0.19810415604085474,0.06593560505348961,-0.9083182759891679,11.166984633918938,0.30000019073486506,0.10633785550615382,0.1749997615814216,-0.23474982392070398,0.5847493470835472,-0.029875031169640742,0.37987455433248396,-0.5235494934158327,22.222198674710807,-18.91899022384398,0.2048747927510626,11,0.10000014305114746,-0.1999998092651376,0.10000014305114657,-0.29999971389770597,-0.1999998092651376,1,0.0,1.0000023841880603,6.300000190734862,1.6666656070292012,6.300000190734862,-1.799998474122559,6.4000000953674325,0.0
3820,2009-11-11,6.300000190734862,6.300000190734862,6.199999809265138,6.199999809265138,1699220.0,0.016129094281629897,1.0,-1.0,57.1428620085388,57.35234051003547,-0.23596047606974135,-0.2727069942293463,-0.044438485418802465,-0.9738472881507327,10.754763922244637,0.10000038146972479,0.11903965349486878,0.25000014305114693,-0.1629481974014304,0.6629484835037243,0.043525972824858705,0.45647431327743515,-0.5990788792951953,33.33335099396682,-5.544815563699785,0.2064741702262885,11,-2.3841857732520566e-07,-0.3000001907348624,-0.050000309944151944,-0.40000009536743075,-0.3000001907348624,2,-0.0317460761979701,1.0,6.199999809265138,1.0000023841880603,6.300000190734862,1.6666656070292012,6.300000190734862,-0.0317460761979701
3821,2009-11-12,6.5999999046325675,6.699999809265138,6.5,6.5,4718080.0,0.04761900076430181,-3.0000000000000178,0.9999952316466166,73.33331214058418,58.833819636767046,-0.45879331944225754,-0.537244541368775,-0.33542080829071974,-1.2404746193955054,10.61411837539552,0.3999996185302752,0.12253191927118934,0.5099998712539664,0.04705733452218919,0.9729424079857436,0.2785286028880778,0.741471139619855,-0.8750970175143449,85.7142954456587,40.1867004617103,0.23147126836588844,11,-0.2999999523162824,-0.44999980926513583,-0.6749999523162833,-0.6999998092651358,-0.9000000953674299,3,-0.07575757685224327,1.0,6.300000190734862,1.0,6.199999809265138,1.0000023841880603,6.300000190734862,-0.07575757685224327
3822,2009-11-13,6.699999809265138,6.800000190734862,6.5999999046325675,6.699999809265138,2706300.0,0.015151500920837835,-1.000004768376094,0.0,74.9999776482702,60.500483819908176,-0.4843096704544889,-0.605269978791859,-0.42827918423537614,-1.3109719876435042,11.369120041903397,0.20000028610229492,0.16610733993477833,0.5699997901916509,0.04244340028482885,1.097556180098473,0.3062215952382399,0.833777985145062,-0.951594977981931,85.71423705745298,35.02666560763832,0.2637781949534108,11,-0.34999966621399015,-0.549999713897706,-0.7749998569488534,-0.7499997615814218,-1.0,4,-0.08955222712138833,-3.0000000000000178,6.5999999046325675,1.0,6.300000190734862,1.0,6.199999809265138,-0.08955222712138833
3823,2009-11-16,6.5999999046325675,6.800000190734862,6.5,6.800000190734862,2805930.0,-0.014925359325277054,1.9999976158176107,-100.0,70.58822044452415,61.9944141569119,-0.306840119851274,-0.49936950256593793,-0.3318238981711712,-1.191331813327765,12.554387354000546,0.3000001907348624,0.19266583618575073,0.44999988079070974,-0.11754324616016554,1.017543007741585,0.1662283173152721,0.7337714442661474,-0.8285631680676762,71.42854223447164,18.284954491987236,0.28377156347543764,11,-0.14999985694885165,-0.39999985694885165,-0.6749999523162833,-0.5999999046325675,-0.7999997138977051,0,-0.060606075931405434,-1.000004768376094,6.699999809265138,-3.0000000000000178,6.5999999046325675,1.0,6.300000190734862,-0.060606075931405434
3824,2009-11-17,6.5,6.5999999046325675,6.4000000953674325,6.5,1662550.0,-0.015151500920837502,1.0,-0.0,74.99999999999996,63.66108223642895,-0.14355259528001163,-0.4043490499287028,-0.23982749112744184,-1.0561065929597548,13.73042876203599,0.19999980926513494,0.21351821879713384,0.33999998569488543,-0.2454372582907327,0.9254372296805036,0.04728136370207636,0.6327186076876945,-0.7059919962590575,50.0,-7.437213076132657,0.2927186219928089,11,-0.04999995231628418,-0.2999999523162842,-0.5750000476837158,-0.5,-0.5999999046325675,1,-0.04615387549767114,1.9999976158176107,6.5999999046325675,-1.000004768376094,6.699999809265138,-3.0000000000000178,6.5999999046325675,-0.04615387549767114
3825,2009-11-18,6.4000000953674325,6.5,6.300000190734862,6.4000000953674325,2058150.0,-0.015384600712702645,1.0000000000000266,0.0,68.74999813735478,64.11042916801038,0.003886244767156377,-0.29589204570950756,-0.15882948897360194,-0.9306855405068912,14.353912996657648,0.1999998092651376,0.23577236742849905,0.22500007152557444,-0.36927076192772734,0.8192709049788762,-0.0721353452010769,0.5221354882522258,-0.5838722497939601,19.999980926514027,-38.00530716351588,0.297135416726651,11,-8.881784197001252e-16,-0.15000009536743253,-0.5000001192092904,-0.40000009536743253,-0.40000009536743253,2,-0.06250001396983851,1.0,6.5,1.9999976158176107,6.5999999046325675,-1.000004768376094,6.699999809265138,-0.06250001396983851
3826,2009-11-19,6.300000190734862,6.4000000953674325,6.199999809265138,6.300000190734862,1861660.0,-0.015624984866008718,1.000004768376094,0.0,62.50000372529045,65.12894692307512,0.09857571175792312,-0.18987537887970785,-0.07616148347889773,-0.8071846230707624,14.678871222263275,0.20000028610229492,0.25781549939184334,0.11500015258789009,-0.4806860381487148,0.710686343324495,-0.1828429427804128,0.412843247956193,-0.46219490016551124,16.666719648539203,-39.38901553490416,0.2978430953683025,11,0.14999985694885254,-0.05000019073486239,-0.45000028610229403,-0.10000014305114657,-0.40000009536742986,3,-0.04761907645273722,1.0000000000000266,6.4000000953674325,1.0,6.5,1.9999976158176107,6.5999999046325675,-0.04761907645273722
3827,2009-11-20,6.300000190734862,6.4000000953674325,6.0,6.199999809265138,2201910.0,0.0,1.6666656070292012,100.0,62.50000372529045,66.51783622588516,0.11016023760428162,-0.166930486046585,-0.08740313538825895,-0.7882351633920992,14.807480372146586,0.40000009536743253,0.2688585752201238,0.09500014781951815,-0.4871012619761439,0.6771015576151802,-0.19605055707831287,0.3860508527173492,-0.44095100406954923,37.50001490115758,-15.49186650618978,0.2910507048978312,11,0.09999990463256925,-0.05000019073486239,-0.45000028610229403,-0.10000014305114657,-0.5,4,-0.09523815290547444,1.000004768376094,6.300000190734862,1.0000000000000266,6.4000000953674325,1.0,6.5,-0.09523815290547444
3828,2009-11-23,6.300000190734862,6.4000000953674325,6.199999809265138,6.300000190734862,2009500.0,0.0,1.000004768376094,0.0,60.000006357828724,67.20159824307575,0.12310616613991776,-0.14274562269362523,-0.09565277677207984,-0.767496611706644,14.713743576272664,0.20000028610229492,0.24555547278848522,0.07500014305114622,-0.4902198513573035,0.6402201374595959,-0.20760985415307864,0.3576101402553711,-0.42013198589550704,50.000039736436094,-1.209935145171059,0.2826099972042251,11,0.09999990463256925,-0.05000019073486239,-0.45000028610229403,-0.10000014305114657,-0.3000001907348624,0,-0.09523815290547444,1.6666656070292012,6.300000190734862,1.000004768376094,6.300000190734862,1.0000000000000266,6.4000000953674325,-0.09523815290547444
3829,2009-11-24,6.300000190734862,6.4000000953674325,6.199999809265138,6.4000000953674325,1095880.0,0.0,3.000009536752188,-100.0,57.14286687422704,67.20159878370778,0.1550926128528758,-0.11725377927315694,-0.11052008596119745,-0.7449508047989841,14.17538237076359,0.20000028610229492,0.25429429937470616,0.05500013828277517,-0.48973540325390363,0.599735679819454,-0.21736763248556468,0.327367909051115,-0.39972934808494553,60.00003814697248,10.301353209844969,0.2723677707683395,11,0.09999990463256925,-0.05000019073486239,-0.4000002145767203,-0.10000014305114657,0.1999998092651376,1,-0.07936507696227191,1.000004768376094,6.300000190734862,1.6666656070292012,6.300000190734862,1.000004768376094,6.300000190734862,-0.07936507696227191
3830,2009-11-25,6.300000190734862,6.4000000953674325,6.300000190734862,6.300000190734862,771430.0,0.0,0.0,-0.0,45.45454939534868,64.1039584786816,0.1733189522840899,-0.07378130804329697,-0.13536530933779733,-0.7189826740939358,13.607927456745589,0.09999990463257014,0.2701805882076629,0.025000119209289018,-0.4556791317113946,0.5056793701299727,-0.2153395062510528,0.26533974466963084,-0.37973476303059517,75.0000298023149,25.303279876971715,0.24033962546034185,11,0.09999990463256925,-0.05000019073486239,-0.3000001907348624,8.881784197001252e-16,0.5999999046325701,2,-0.06349207670750434,3.000009536752188,6.300000190734862,1.000004768376094,6.300000190734862,1.6666656070292012,6.300000190734862,-0.06349207670750434
3831,2009-11-27,6.300000190734862,6.300000190734862,6.0,6.199999809265138,977500.0,0.0,4.99998092658652,100.0,50.0,61.32618318442936,0.14113011062851832,-0.03626105869944496,-0.1574989983634998,-0.689557483098107,13.340926017722518,0.3000001907348624,0.2889460389968601,1.1920928866260283e-07,-0.4255026038869758,0.42550284230555313,-0.21275124233884313,0.21275148075742045,-0.3601400696773318,75.0000298023149,24.294804415827876,0.21275136154813212,11,0.09999990463256925,-0.05000019073486239,-0.3000001907348624,8.881784197001252e-16,0.5999999046325701,4,-0.04761907645273722,0.0,6.300000190734862,3.000009536752188,6.300000190734862,1.000004768376094,6.300000190734862,-0.04761907645273722
3832,2009-11-30,6.300000190734862,6.300000190734862,6.0999999046325675,6.199999809265138,2077600.0,0.0,2.999990463293287,1.0,50.0,59.03860313503779,0.08763942510326928,-0.005014657123886046,-0.17686524707390827,-0.6582368484021259,13.372895817091429,0.20000028610229492,0.29549956557251633,-0.019999885559083275,-0.40168581603342357,0.361686044915257,-0.21084285079625342,0.17084307967808687,-0.34093727019113373,75.0000298023149,22.654472298438975,0.19084296523717037,11,-2.3841857821338408e-07,-0.05000019073486239,-0.2750002145767203,0.04999995231628507,0.3999996185302752,0,-0.06349207670750434,4.99998092658652,6.300000190734862,0.0,6.300000190734862,3.000009536752188,6.300000190734862,-0.06349207670750434
3833,2009-12-01,6.4000000953674325,6.4000000953674325,6.300000190734862,6.300000190734862,2052650.0,0.015873000254767566,1.0,0.9999952316466433,60.00001907349539,57.371938587648394,-0.04885115392166295,-0.06918219625344868,-0.28902108944088045,-0.7228232199963696,13.289383176685782,0.09999990463257014,0.2499895844442781,0.055000019073487394,-0.27251044015786174,0.38251047830483653,-0.10875521054218762,0.2187552486891624,-0.42211843132723015,100.0,42.03288812144818,0.1637552296156747,12,-0.15000009536743253,-0.15000009536743253,-0.4250000715255746,-8.881784197001252e-16,0.2999997138977051,1,-0.0937499837018555,2.999990463293287,6.300000190734862,4.99998092658652,6.300000190734862,0.0,6.300000190734862,-0.0937499837018555
3834,2009-12-02,6.4000000953674325,6.5,6.300000190734862,6.5,1405660.0,0.0,3.0000000000000178,-0.9999999999999734,55.555555555555614,55.90588941189293,-0.07211113721193918,-0.03971489385884386,-0.30787524972147295,-0.6886468751257295,14.020309052406166,0.1999998092651376,0.18698594409761604,0.03500001430511546,-0.2498821127297699,0.3198821413400008,-0.10744104921232722,0.17744107782255814,-0.40367606270068546,80.0000190734865,18.135464401752827,0.14244106351744285,12,-0.15000009536743253,-0.15000009536743253,-0.40000009536743253,0.04999995231628329,0.5,2,-0.06250001396983851,1.0,6.4000000953674325,2.999990463293287,6.300000190734862,4.99998092658652,6.300000190734862,-0.06250001396983851
3835,2009-12-03,6.300000190734862,6.4000000953674325,6.199999809265138,6.300000190734862,1580440.0,-0.015624984866008718,1.000004768376094,-0.0,28.571428571428797,52.13604772813053,0.013647188221824536,0.08014590458059523,-0.22828024494001564,-0.554705155186368,14.508001226047403,0.20000028610229492,0.1309502588731526,-0.07499990463256889,-0.3335381279926164,0.1835383187274786,-0.2042690163125931,0.0542692070474553,-0.2856026368141018,60.00003814697248,1.1047143283450112,0.12926911168002375,12,-0.05000019073486239,-0.05000019073486239,-0.3000001907348624,0.14999985694885343,0.5,3,0.03174600050953469,3.0000000000000178,6.4000000953674325,1.0,6.4000000953674325,2.999990463293287,6.300000190734862,0.03174600050953469
3836,2009-12-04,6.300000190734862,6.4000000953674325,6.300000190734862,6.300000190734862,1512070.0,0.0,0.0,0.0,16.666666666666814,47.04345472161678,0.015250993072598362,0.07617560018758596,-0.23621067810946705,-0.5236121863727066,13.625996345075508,0.09999990463257014,0.07243256563822431,-0.06999990940094047,-0.33036384420835585,0.1903640254064749,-0.20018187680464816,0.060182058002767214,-0.26789058598516835,50.00005960463045,-5.275534915032132,0.13018196740370758,12,-0.05000019073486239,-2.3841857732520566e-07,-0.3000001907348624,0.14999985694885343,0.3999996185302752,4,0.09523807721703936,1.000004768376094,6.300000190734862,3.0000000000000178,6.4000000953674325,1.0,6.4000000953674325,0.09523807721703936
3837,2009-12-07,6.300000190734862,6.4000000953674325,6.199999809265138,6.199999809265138,962820.0,0.0,-2.999990463293287,100.0,20.000000000000213,42.599009570746944,0.01704327557587959,0.08029222427690019,-0.24108083059595575,-0.4938002689480756,13.394251079334596,0.20000028610229492,0.030866022292720174,-0.06999990940094047,-0.33036384420835585,0.1903640254064749,-0.20018187680464816,0.060182058002767214,-0.2505327761728138,33.33343929707841,-19.076912279063194,0.13018196740370758,12,-0.05000019073486239,-2.3841857732520566e-07,-0.3500002622604361,0.14999985694885343,0.5,0,0.09523807721703936,0.0,6.300000190734862,1.000004768376094,6.300000190734862,3.0000000000000178,6.4000000953674325,0.09523807721703936
3838,2009-12-08,6.300000190734862,6.300000190734862,6.199999809265138,6.199999809265138,1507430.0,0.0,1.0,1.0,25.000000000000156,39.027579918055075,0.01904618544986647,0.08463131584728334,-0.2363800125980413,-0.46049226835071533,12.938383650076299,0.10000038146972479,0.007597323248979215,-0.06999990940094047,-0.33036384420835585,0.1903640254064749,-0.20018187680464816,0.060182058002767214,-0.2335221225567059,33.33343929707841,-18.581163148638304,0.13018196740370758,12,-0.05000019073486239,-2.3841857732520566e-07,-0.4250001907348624,0.14999985694885343,0.3999996185302752,1,0.06349200101906938,-2.999990463293287,6.300000190734862,0.0,6.300000190734862,1.000004768376094,6.300000190734862,0.06349200101906938
3839,2009-12-09,6.199999809265138,6.300000190734862,6.199999809265138,6.199999809265138,1110980.0,-0.01587307594320253,0.0,0.0,24.999970197684945,36.75484889609243,0.11551768388908279,0.19460942366185296,-0.1391914836870658,-0.3290239475723258,12.457880578483755,0.10000038146972479,-0.019135292576085483,-0.17000029087066526,-0.43036422567808064,0.09036364393675012,-0.30018225827437295,-0.03981832346695757,-0.11685130054319526,0.0,-53.640285067855864,0.13018196740370758,12,0.05000019073486239,0.15000033378600985,-0.3249998092651376,0.2500002384185782,0.5,2,0.0806451637712653,1.0,6.300000190734862,-2.999990463293287,6.300000190734862,0.0,6.300000190734862,0.0806451637712653
3840,2009-12-10,6.0999999046325675,6.199999809265138,6.0999999046325675,6.0999999046325675,1354790.0,-0.016129017372409016,0.0,0.0,24.999970197684945,33.97706780694632,0.2058068489359579,0.2939273655595942,-0.04967100699366345,-0.193027985607789,12.077265672783616,0.09999990463257014,-0.04341620963040693,-0.2600001811981212,-0.5458045532462039,0.02580419084996155,-0.402902367222163,-0.11709799517407937,-0.0005143641777154428,0.0,-55.90816936747419,0.14290218602404142,12,0.2000000476837167,0.35000014305114835,-0.2749999761581412,0.35000014305114835,1.200000286102295,3,0.1311475743019792,0.0,6.199999809265138,1.0,6.300000190734862,-2.999990463293287,6.300000190734862,0.1311475743019792
3841,2009-12-11,6.0999999046325675,6.0999999046325675,6.0,6.0999999046325675,1766050.0,0.0,1.0,0.0,24.999970197684945,31.199286717800206,0.19495491227735595,0.26830408271561,-0.04747132652159802,-0.15985991969818425,10.95464141038308,0.09999990463256747,-0.06284198069222047,-0.23500018119812083,-0.5198823698995634,0.049882007503321724,-0.37744127554884166,-0.0925590868474,0.8000001907348651,24.99997019768444,-31.86373282959932,0.1424410943507212,12,0.15000009536743253,0.35000014305114835,-0.24999988079070956,0.29999995231628507,0.9000000953674325,4,0.11475414705673814,0.0,6.0999999046325675,0.0,6.199999809265138,1.0,6.300000190734862,0.11475414705673814
3842,2009-12-14,6.0999999046325675,6.199999809265138,6.0,6.0999999046325675,1993950.0,0.0,-1.0000000000000266,0.0,24.999970197684945,27.310392398265712,0.18282766612859103,0.23299459716226867,-0.0452262934033012,-0.1311452650810354,9.428271170732682,0.1999998092651376,-0.06463454162637561,-0.20500018596649294,-0.4518754515583163,0.041875079625330436,-0.32843781876240463,-0.08156255317058125,0.7820001888275163,33.33328035146035,-23.39074768689752,0.12343763279591188,12,0.15000009536743253,0.30000019073486417,0.02500009536743253,0.15000009536743253,0.8000001907348651,0,0.09836064164147085,1.0,6.0999999046325675,0.0,6.0999999046325675,0.0,6.199999809265138,0.09836064164147085
3843,2009-12-15,6.199999809265138,6.199999809265138,6.0,6.0,1500480.0,0.016393427245240844,-1.0000000000000089,100.0,39.99996185302763,25.58199309798482,0.05752343700675233,0.10697589672674557,-0.14177286956928814,-0.19996079033492986,8.15601294171253,0.1999998092651376,-0.07078853680354058,-0.08500027656555087,-0.29299840388541476,0.12299785075431302,-0.18899934022548237,0.01899878709438063,0.6643602823257444,66.6665607029216,9.92909198483973,0.1039990636599319,12,2.3841857821338408e-07,0.20000028610229403,-0.0749998092651376,-0.09999990463256925,0.6000003814697248,1,0.09677425805289519,-1.0000000000000266,6.0999999046325675,1.0,6.0999999046325675,0.0,6.0999999046325675,0.09677425805289519
3844,2009-12-16,6.199999809265138,6.199999809265138,6.0999999046325675,6.0999999046325675,1283300.0,0.0,1.0,0.5000000000000067,39.99996185302763,26.851830129273576,0.029245371868364956,0.08785250153304869,-0.13180076287965203,-0.17005653432717693,7.1471395608500545,0.09999990463257014,-0.07754418672109242,-0.07000026702880735,-0.2546765857466875,0.1146760516890728,-0.16233842638774743,0.022337892330132725,0.6470730804939269,100.0,43.69006441234794,0.09233815935894016,12,2.3841857821338408e-07,0.20000028610229403,-0.0749998092651376,-0.09999990463256925,0.9000000953674299,2,0.0806451637712653,-1.0000000000000089,6.199999809265138,-1.0000000000000266,6.0999999046325675,1.0,6.0999999046325675,0.0806451637712653
3845,2009-12-17,6.0,6.199999809265138,6.0,6.0999999046325675,1308870.0,-0.0322580347448177,-3.0000000000000178,-0.9999999999999734,28.57140910868236,28.17457928949753,0.20362865427318244,0.27020221311127024,0.08572412353392345,0.057391414761708504,6.546622030216634,0.1999998092651376,-0.11076802332662528,-0.2500000715255739,-0.4602632701110725,-0.03973687294007533,-0.35513167081832275,-0.14486847223282506,0.8301314319638831,0.0,-51.717320488032705,0.10513159929274922,12,0.20000004768371582,0.40000009536743164,0.1499999761581421,0.09999990463256836,1.4000000953674325,3,0.11666663487752293,1.0,6.199999809265138,-1.0000000000000089,6.199999809265138,-1.0000000000000266,6.0999999046325675,0.11666663487752293
3846,2009-12-18,6.0,6.0999999046325675,5.800000190734862,6.0999999046325675,2413740.0,0.0,5.000000000000107,1.0,28.57140910868236,29.126958079351102,0.17500169703183666,0.25989977087867455,0.1003867407736534,0.08511821352213467,6.480055038955521,0.2999997138977051,-0.1407583479440646,-0.2350000619888304,-0.47142093040029476,0.00142080642263398,-0.3532104961945626,-0.1167896277830982,0.8135288033246058,50.0,1.1770670957820002,0.11821043420573224,12,0.05000019073486239,0.3000001907348624,0.1499999761581421,0.09999990463256836,2.1999998092651385,4,0.21666669845581032,-3.0000000000000178,6.0,1.0,6.199999809265138,-1.0000000000000089,6.199999809265138,0.21666669845581032
3847,2009-12-21,5.699999809265138,5.9000000953674325,5.599999904632568,5.9000000953674325,2922750.0,-0.050000031789143695,1.9999976158176285,2.0000047683761473,11.111099337355526,27.58374689461281,0.42570925314628916,0.5403486401058677,0.41508962076089784,0.4129789254440128,7.233031502947592,0.40000009536743164,-0.1483406193600878,-0.5050002336502066,-0.8388771914895994,-0.17112327581081388,-0.6719387125699035,-0.3380617547305098,1.0729878495558784,16.66665342118807,-24.621797817343303,0.16693847891969646,12,0.2500002384185782,0.5000002384185782,0.5250002145767203,0.40000009536743075,2.699999809265134,0,0.22807021653259718,5.000000000000107,6.0,-3.0000000000000178,6.0,1.0,6.199999809265138,0.22807021653259718
3848,2009-12-22,5.699999809265138,5.800000190734862,5.599999904632568,5.699999809265138,2353420.0,0.0,-1.0000047683761029,-0.0,11.111099337355526,26.040539021242875,0.37062379400945655,0.5197407408896115,0.4268716585802119,0.4363321444825434,8.026699750696178,0.20000028610229403,-0.15199249174400098,-0.4750002145767205,-0.8743420004271254,-0.07565842872631556,-0.6746711075019229,-0.275329321651518,1.0026085843045713,16.66665342118807,-18.910223581590746,0.19967089292520238,12,0.20000004768371493,0.5000002384185782,0.5500003099441519,0.40000009536743075,3.1000003814697257,1,0.21052637302754618,1.9999976158176285,5.699999809265138,5.000000000000107,6.0,-3.0000000000000178,6.0,0.21052637302754618
3849,2009-12-23,5.800000190734862,6.0999999046325675,5.599999904632568,5.699999809265138,2357700.0,0.017543927160695416,-2.333331214058416,100.0,22.22223988284648,25.731902319594155,0.23235065926339615,0.40091616709830813,0.34005824819618446,0.3557134182210442,8.359312705352163,0.4999999999999991,-0.1617921865310299,-0.34999983310699534,-0.7779695017952832,0.07796983558129256,-0.5639846674511393,-0.1360149987628514,0.8364516934986179,33.33338631524803,0.8109327203782755,0.21398483434414386,12,0.09999966621399015,0.29999971389770597,0.5249998569488534,0.29999971389770597,3.300000190734864,2,0.1724137874335656,-1.0000047683761029,5.699999809265138,1.9999976158176285,5.699999809265138,5.000000000000107,6.0,0.1724137874335656
3850,2009-12-24,5.9000000953674325,5.9000000953674325,5.800000190734862,5.800000190734862,673900.0,0.01724136230069684,1.0,0.9999952316466433,30.000004768369436,26.28746171633688,0.1128664097134493,0.2839721569600959,0.24823161561214224,0.2662931420447139,8.70990047737989,0.09999990463257014,-0.17794492364718906,-0.22999992370605415,-0.6657691981503735,0.2057693507382652,-0.44788456092821427,-0.012115286483894039,0.6742646700899932,60.00003814697295,28.46198764265162,0.21788463722215975,12,-2.384185799897409e-07,0.14999985694885165,0.4249999523162833,0.19999980926513583,2.700000286102296,3,0.2033897948929444,-2.333331214058416,5.800000190734862,-1.0000047683761029,5.699999809265138,1.9999976158176285,5.699999809265138,0.2033897948929444
3851,2009-12-28,6.0,6.0,5.800000190734862,5.800000190734862,1812730.0,0.016949136104435825,1.0000000000000089,1.9999999999999734,36.36363242283483,27.550090852464642,-0.0031404763984888007,0.16900983586553764,0.1577355058209644,0.17756176691304937,8.889067930929388,0.1999998092651376,-0.18632905848018488,-0.11500000953674316,-0.5467651816977819,0.31676516262429555,-0.33088259561726296,0.10088257654377664,0.5158088738079343,80.00001907348647,46.67777778763181,0.21588258608051955,12,-0.10000014305114746,0.04999995231628418,0.3250000476837158,0.09999990463256836,2.5,0,0.2333333492279055,1.0,5.9000000953674325,-2.333331214058416,5.800000190734862,-1.0000047683761029,5.699999809265138,0.2333333492279055
3852,2009-12-29,5.9000000953674325,6.0999999046325675,5.9000000953674325,6.0,1774700.0,-0.016666650772094616,-3.0000000000000355,-0.49999999999999334,33.333333333333414,26.809354350276397,0.07320417569014293,0.2503413668985486,0.2630493562925711,0.2899598201660849,8.931252732618104,0.19999980926513494,-0.1909594658449123,-0.1949999094009387,-0.6277391455085679,0.2377393267066905,-0.4113695274547533,0.021369708652875907,0.5608602402899798,60.00003814697295,25.577122551570092,0.2163696180538146,12,-2.384185799897409e-07,0.14999985694885165,0.4499999284744254,0.19999980926513583,2.700000286102296,1,0.38983045368145364,1.0000000000000089,6.0,1.0,5.9000000953674325,-2.333331214058416,5.800000190734862,0.38983045368145364
3853,2009-12-30,5.800000190734862,6.0,5.699999809265138,5.9000000953674325,1441540.0,-0.01694913610443638,1.0000031789174137,1.0000000000000266,33.33334657881204,26.068619319808,0.12348269784677868,0.3194651776001063,0.3576393940808327,0.4082891083173097,9.569758703316971,0.3000001907348624,-0.19931183873115366,-0.26499981880188095,-0.6918611327657045,0.1618614951619426,-0.4784304757837923,-0.05156916181996962,0.6092085190610597,40.00005722045888,1.1723586337853575,0.2134306569819117,12,0.09999966621399015,0.2499997615814218,0.5249998569488534,0.29999971389770597,2.5999994277954093,2,0.4482757486713096,-3.0000000000000355,5.9000000953674325,1.0000000000000089,6.0,1.0,5.9000000953674325,0.4482757486713096
3854,2009-12-31,6.0,6.0,5.699999809265138,5.800000190734862,1950100.0,0.03448272460139301,2.0000047683761206,-1.9999999999999734,46.15384897536847,28.022223749439785,-0.12054741344393616,0.09271543104110513,0.15121838908606655,0.22158089421483318,10.22251757898472,0.3000001907348624,-0.20414169305530372,-0.045000004768371404,-0.4422272899322035,0.3522272803954607,-0.243613647350287,0.1536136378135442,0.3606561814861209,75.0000298023154,29.969533419555844,0.19861364258191597,12,-0.15000009536743164,0.04999995231628418,0.3250000476837158,0.09999990463256836,2.6000003814697283,3,0.46666669845581055,1.0000031789174137,5.800000190734862,-3.0000000000000355,5.9000000953674325,1.0000000000000089,6.0,0.46666669845581055
3855,2010-01-04,6.5,6.5999999046325675,6.0999999046325675,6.0999999046325675,4090290.0,0.08333333333333326,-1.4999994039536833,2.0000023841880603,61.11111552627069,31.63774668472738,-0.6058782781724741,-0.41269175582352347,-0.34307756066173845,-0.25729494845309375,11.050853358393782,0.5999999046325675,-0.21148817307725576,0.44500000476837176,0.012260845214047578,0.8777391643226959,0.22863042499120922,0.6613695845455343,-0.9000000953674316,88.88890066264472,39.61759763339923,0.21636957977716212,1,-0.40000009536743164,-0.40000009536743164,-0.17499995231628418,-0.40000009536743164,2.0,0,0.4000000586876502,2.0000047683761206,6.0,1.0000031789174137,5.800000190734862,-3.0000000000000355,5.9000000953674325,0.4000000586876502
3856,2010-01-05,6.9000000953674325,6.9000000953674325,6.5,6.5999999046325675,5462210.0,0.06153847621037434,1.6666656070292012,0.7500002980231556,68.18182409302315,37.978938324246,-0.9664167256212073,-0.8068017570978006,-0.7326079645614545,-0.6352271621796497,12.19171315702794,0.40000009536743253,-0.20926254697087288,0.8150001049041755,0.24829212567849357,1.3817080841298575,0.5316461152913341,1.098354094517017,-1.2800001907348646,100.0,46.70037520404322,0.2833539896128411,1,-0.6500000953674325,-0.6500000953674325,-0.5750000476837167,-0.8000001907348642,1.9000000953674308,1,0.24637684965303897,-1.4999994039536833,6.5,2.0000047683761206,6.0,1.0000031789174137,5.800000190734862,0.24637684965303897
3857,2010-01-06,6.9000000953674325,7.0999999046325675,6.5,7.0,5316220.0,0.0,3.0000031789174373,-0.3333328035146006,66.66667423551078,44.15177997959658,-0.8697603745273899,-0.8005933550008679,-0.7154748326649409,-0.6177253907080162,13.211649142872329,0.5999999046325675,-0.17774088482354955,0.7850001096725476,0.11606532789992219,1.453934891445173,0.4505327187862349,1.1194675005588604,-1.22880018310547,85.7143003113407,32.69663986085314,0.3344673908863129,1,-0.5500001907348642,-0.5500001907348642,-0.5750000476837167,-0.8000001907348642,1.999999523162841,2,0.23188404094469295,1.6666656070292012,6.9000000953674325,-1.4999994039536833,6.5,2.0000047683761206,6.0,0.23188404094469295
3858,2010-01-07,6.699999809265138,7.0,6.5999999046325675,6.9000000953674325,3685890.0,-0.028985548309857667,1.0000000000000133,2.0000047683761473,60.86956431599788,48.44592713883563,-0.5732790914781507,-0.5998439099731243,-0.5003121873997785,-0.40599878364871866,14.28670373675584,0.40000009536743253,-0.147945144529265,0.564999842643739,-0.1495850583900129,1.279584743677491,0.20770739212686262,0.9222922931606155,-0.9430718974609391,71.42856656288656,23.347823416814904,0.3572924505168761,1,-0.29999995231628507,-0.34999990463256925,-0.4249998331069955,-0.5999999046325692,2.900000572204589,3,0.2835821830288954,3.0000031789174373,6.9000000953674325,1.6666656070292012,6.9000000953674325,-1.4999994039536833,6.5,0.2835821830288954
3859,2010-01-08,6.699999809265138,6.699999809265138,6.5,6.699999809265138,1572810.0,0.0,1.0,-0.0,66.66665909782427,52.51999984210838,-0.48297886233053156,-0.5907527373186374,-0.48483721323673823,-0.38936327471685406,15.27802120889783,0.1999998092651376,-0.06579388972753364,0.5399998426437387,-0.2178363917658297,1.297836077053307,0.1610817254389545,0.9189179598485229,-0.8624875778912369,59.999990463257014,5.596221488700046,0.3789181172047841,1,-0.29999995231628507,-0.34999990463256925,-0.4499998092651376,-0.6999998092651376,3.8000001907348624,4,0.25373132203888704,1.0000000000000133,6.699999809265138,3.0000031789174373,6.9000000953674325,1.6666656070292012,6.9000000953674325,0.25373132203888704
3860,2010-01-11,6.9000000953674325,6.9000000953674325,6.5999999046325675,6.800000190734862,3403690.0,0.029850789820280887,5.000009536752188,100.0,69.56521378573143,56.20906443798578,-0.588051643107633,-0.7670743108990816,-0.6602718504902105,-0.5761863130566232,16.123072509029342,0.30000019073486506,0.029222230607061306,0.7000001192092906,-0.12589652517449057,1.5258967635930718,0.28705179701740047,1.1129484414011808,-0.9867386035980115,66.66669315762435,11.22231931985845,0.4129483221918904,1,-0.50000023841858,-0.5500001907348642,-0.6500000953674325,-0.9000000953674325,4.4000000953674325,0,0.24637684965303897,1.0,6.699999809265138,1.0000000000000133,6.699999809265138,3.0000031789174373,6.9000000953674325,0.24637684965303897
3861,2010-01-12,6.800000190734862,6.9000000953674325,6.699999809265138,6.800000190734862,2536550.0,-0.014492739601512317,1.000004768376094,0.0,76.1904805155289,60.97096968045196,-0.4052546278082456,-0.6450134362567868,-0.5395856185818175,-0.4682470248688917,16.668539966154754,0.20000028610229492,0.11017375380186412,0.5650002002716059,-0.30138979850195025,1.431390199045162,0.13180520088482783,0.998195199658384,-0.8155343941936524,50.000039736436094,-9.92192963052625,0.43319499938677825,1,-0.40000033378600985,-0.45000028610229403,-0.5500001907348624,-0.8000001907348624,4.000000000000001,1,0.24999996493844545,5.000009536752188,6.9000000953674325,1.0,6.699999809265138,1.0000000000000133,6.699999809265138,0.24999996493844545
3862,2010-01-13,6.699999809265138,6.800000190734862,6.699999809265138,6.800000190734862,1302420.0,-0.014705938038939714,1.0,-100.0,72.72726484566952,65.34807171010279,-0.20097502816484702,-0.5246572659207613,-0.42285820478509617,-0.3735818770172985,17.68580253450981,0.10000038146972479,0.18226102096368457,0.43499982357025235,-0.4529902257355287,1.3229898728760334,-0.008995201082638182,0.8789948482231429,-0.6486019662384459,39.99996185302752,-24.344534199420856,0.44399502465289037,1,-0.29999995231628507,-0.34999990463256925,-0.4249998331069955,-0.6999998092651376,4.199999809265136,2,0.3134329016794488,1.000004768376094,6.800000190734862,5.000009536752188,6.9000000953674325,1.0,6.699999809265138,0.3134329016794488
3863,2010-01-14,6.800000190734862,6.800000190734862,6.5999999046325675,6.699999809265138,1884760.0,0.014925430495003722,2.999990463293287,-1.0,72.72726484566952,68.30067347346957,-0.16115518066989676,-0.6086059116895735,-0.5046246655868876,-0.4815835858097621,18.602597960259747,0.20000028610229492,0.24969891981090164,0.505000185966491,-0.4137518543443095,1.4237522262772915,0.04562416581109119,0.9643762061218908,-0.6856862240118184,75.0000298023149,6.454710381706818,0.4593760201554002,1,-0.20000028610229492,-0.45000028610229403,-0.5250002145767203,-0.8000001907348624,4.399999618530274,3,0.30882343660176703,1.0,6.699999809265138,1.000004768376094,6.800000190734862,5.000009536752188,6.9000000953674325,0.30882343660176703
3864,2010-01-15,6.699999809265138,6.800000190734862,6.5999999046325675,6.800000190734862,1236860.0,-0.014705938038939714,2.999990463293287,-1.0,68.18180143341505,69.08630524093006,0.05429171750716666,-0.49458372215143154,-0.39040022170973465,-0.3950374077200971,19.56893815001969,0.20000028610229492,0.33567191100671945,0.37999980449676585,-0.5549361667957378,1.3149357757892695,-0.08746818114948596,0.8474677901430177,-0.5265446862675223,33.33328035146095,-34.793734952418696,0.4674679856462519,1,0.10000014305114657,-0.34999990463256925,-0.4249998331069955,-0.6999998092651376,4.300000190734862,4,0.4328359186211177,2.999990463293287,6.800000190734862,1.0,6.699999809265138,1.000004768376094,6.800000190734862,0.4328359186211177
3865,2010-01-19,6.699999809265138,6.699999809265138,6.5,6.5999999046325675,2108460.0,0.0,2.9999999999999467,-0.9999952316466433,66.66665152898875,68.91795273381513,0.09571011193787893,-0.4632011808212386,-0.37910667898408423,-0.4038380531679513,20.041232349529437,0.1999998092651376,0.4381084414659897,0.34499981403350954,-0.5919043709452865,1.2819039990123056,-0.12345227845588891,0.813451906522908,-0.4709519993694249,49.99994039536955,-15.938449102416001,0.46845209248939806,1,0.10000014305114657,-0.34999990463256925,-0.3999997377395639,-0.6999998092651376,3.999999999999999,1,0.5671642237183363,2.999990463293287,6.699999809265138,2.999990463293287,6.800000190734862,1.0,6.699999809265138,0.5671642237183363
3866,2010-01-20,7.300000190734862,7.4000000953674325,7.0999999046325675,7.199999809265138,7142920.0,0.089552298291115,1.0,1.000004768376094,76.92305999395883,70.05755115142045,-0.4934777441476843,-1.0127388244414108,-0.9702799949664316,-1.0028525920168532,20.407622675010668,0.7000002861022949,0.5314337704951697,0.880000185966491,-0.13067965237964962,1.8906800243126316,0.3746602667934207,1.3853401051395613,-1.0186952551549382,88.88890066264445,21.282317421553003,0.5053399191730703,1,-0.3500001430511466,-0.8000001907348624,-0.9250001907348624,-1.3000001907348624,2.8999996185302743,2,0.5479451911627058,2.9999999999999467,6.699999809265138,2.999990463293287,6.699999809265138,2.999990463293287,6.800000190734862,0.5479451911627058
3867,2010-01-21,7.0,7.300000190734862,7.0,7.300000190734862,3739700.0,-0.04109591546526559,1.000000000000006,-2.99999046329326,71.4285519658449,71.23077200140347,-0.19869581413791337,-0.6433364437139311,-0.6615329831672909,-0.7083911843282547,20.049196465596832,0.3000001907348624,0.5559508721166431,0.5149999856948853,-0.46753164576970185,1.4975316171594724,0.0237341699625917,1.0062658014271788,-0.6291994516370751,55.55554966867763,-14.901005117924043,0.4912658157322936,1,-0.04999995231628418,-0.5,-0.6499999761581421,-1.0,1.8999996185302734,3,0.5428571701049805,1.0,7.300000190734862,2.9999999999999467,6.699999809265138,2.999990463293287,6.699999809265138,0.5428571701049805
3868,2010-01-22,6.9000000953674325,7.0,6.699999809265138,7.0,3038870.0,-0.014285700661795353,5.000009536752241,0.33333280351460354,66.6666548929193,71.2307715341918,-0.07525639499279269,-0.4730811380627351,-0.5537679245968148,-0.6145677881284106,19.281613270151404,0.3000001907348624,0.5243138502093299,0.35500006675720286,-0.5706006933152183,1.280600826829624,-0.1078003132790073,0.817800446793413,-0.44686358324414677,44.44445033132237,-24.386593269883875,0.4628003800362104,1,0.04999995231628329,-0.40000009536743253,-0.5750000476837167,-0.9000000953674325,1.999999523162841,4,0.579710067808316,1.000000000000006,7.0,1.0,7.300000190734862,2.9999999999999467,6.699999809265138,0.579710067808316
3869,2010-01-25,6.800000190734862,7.0999999046325675,6.800000190734862,7.0,1748950.0,-0.014492739601512317,-1.9999999999999734,2.0000000000000266,56.52173732764943,69.78149637218269,0.045170468561863686,-0.3102280410512952,-0.4437809685945959,-0.518195157316387,19.994591233527593,0.2999997138977051,0.4947506108363111,0.2050001621246329,-0.6570048406353735,1.0670051648846393,-0.22600233925537072,0.6360026635046365,-0.27111459195204457,33.33335099396682,-31.598943975859626,0.43100250138000323,1,0.14999985694885343,-0.3000001907348624,-0.5000001192092887,-0.8000001907348624,2.6999998092651376,0,0.6470587492814137,5.000009536752241,6.9000000953674325,1.000000000000006,7.0,1.0,7.300000190734862,0.6470587492814137
3870,2010-01-26,7.0999999046325675,7.300000190734862,6.9000000953674325,7.199999809265138,4835720.0,0.044117603747491074,1.6666613684878135,0.5000000000000067,54.54544666385474,67.37649261088555,-0.24973845858702592,-0.543587277938955,-0.7333255012795483,-0.8185177727842934,20.89440794649337,0.5,0.4997303132059283,0.4449998855590813,-0.37955740659146553,1.2695571777096282,0.03272123948380834,0.8572785316343543,-0.5014251461229806,57.142847411490294,-3.2150841865202437,0.4122786460752732,1,-0.14999985694885165,-0.5999999046325675,-0.7999998331069937,-1.0999999046325675,2.200000286102296,1,0.5492957954580793,-1.9999999999999734,6.800000190734862,5.000009536752241,6.9000000953674325,1.000000000000006,7.0,0.5492957954580793
3871,2010-01-27,7.4000000953674325,7.4000000953674325,7.0999999046325675,7.199999809265138,4170930.0,0.04225354855837704,1.9999976158176374,-2.000004768376094,59.9999923706113,65.96235122476799,-0.5092290928576082,-0.7729550236493363,-1.0288402862930726,-1.1091160824148023,22.353077921823516,0.30000019073486506,0.5016569129088966,0.6750000715255746,-0.15312400175196572,1.503124144803115,0.260938034886804,1.0890621081643452,-0.7373113099092183,100.0,41.07941075530623,0.41406203663877034,1,-0.4500000476837167,-0.9000000953674325,-1.1000000238418588,-1.4000000953674325,1.999999523162841,2,0.44594590153634983,1.6666613684878135,7.0999999046325675,-1.9999999999999734,6.800000190734862,5.000009536752241,6.9000000953674325,0.44594590153634983
3872,2010-01-28,8.199999809265138,8.199999809265138,7.5,7.5,10949080.0,0.10810806805239426,1.0,3.499994039544058,74.19353796714259,66.1252704604872,-1.2003022886665269,-1.4670247684669464,-1.8181898375847396,-1.8965632194947233,24.75594998908448,0.799999713897706,0.49822165112414574,1.3599997997283957,0.38796995566171955,2.332029643795072,0.8739848776950581,1.8460147217617333,-1.478326119014187,100.0,40.89927966329781,0.48601492203333796,1,-0.8499999046325692,-1.299999952316285,-2.024999618530276,-2.1999998092651385,0.8000001907348615,3,0.2439024446976461,1.9999976158176374,7.4000000953674325,1.6666613684878135,7.0999999046325675,-1.9999999999999734,6.800000190734862,0.2439024446976461
3873,2010-01-29,8.399999618530272,8.800000190734863,8.100000381469728,8.5,11838260.0,0.024390221209414475,-1.0000027247882208,-0.14285772673953867,75.75756393517099,66.96702184957121,-1.2845594705721126,-1.541273793710431,-2.0017720966690975,-2.087510174231154,26.781315594146104,0.6999998092651349,0.4985437281398273,1.4299996376037578,0.3537489438508743,2.5062503313566413,0.8918742907273156,1.9681249844802,-1.5304933163779015,79.99997138977044,20.14497721093769,0.5381253468764418,1,-0.74999952316284,-1.1999995708465558,-2.324999570846556,-2.24999952316284,0.7000007629394549,4,0.05952381222696834,1.0,8.199999809265138,1.9999976158176374,7.4000000953674325,1.6666613684878135,7.0999999046325675,0.05952381222696834
3874,2010-02-01,8.800000190734863,8.899999618530273,8.399999618530272,8.600000381469728,7562020.0,0.04761911790117179,1.5000083446781307,-1.9999904632931622,77.14284741149056,68.13104361429362,-1.5146276878935048,-1.8137413247277037,-2.377144793740854,-2.4776367150756755,28.949941177537365,0.5000000000000018,0.5284986116389465,1.6900002002716068,0.43193153495776215,2.9480688655854514,1.0609658676146845,2.319034532928529,-1.698834621952594,95.00002741814313,34.519269062199726,0.6290343326569223,2,-1.0000004768371582,-1.5500004291534424,-2.750000238418579,-2.6500000953674316,0.5,0,0.011363571094088698,-1.0000027247882208,8.399999618530272,1.0,8.199999809265138,1.9999976158176374,7.4000000953674325,0.011363571094088698
3875,2010-02-02,9.100000381469727,9.5,9.0,9.199999809265137,14874320.0,0.03409093002642427,-2.333331214058422,-0.4999976158119397,81.08106923852756,68.59304464146793,-1.607423767627032,-2.012131790673439,-2.645299518445716,-2.770708292522256,31.0579588208281,0.6999998092651367,0.5666607027792647,1.8600003719329834,0.35436176916288353,3.3656389747030833,1.1071810705479335,2.6128196733180333,-1.7469980457227363,83.33334989017845,20.637599101703202,0.7528193013850498,2,-1.0000004768371582,-1.5000004768371582,-3.100000500679016,-2.9000003337860107,0.0,1,0.04395600019366919,1.5000083446781307,8.800000190734863,-1.0000027247882208,8.399999618530272,1.0,8.199999809265138,0.04395600019366919
3876,2010-02-03,8.600000381469728,9.399999618530273,8.5,9.199999809265137,12750960.0,-0.05494505264177185,-1.2499985098842359,6.000028610393184,73.17073113999172,68.78662010526202,-1.0098193916213498,-1.4527238059573264,-2.115383722541174,-2.265020100841861,32.00414566201006,0.8999996185302734,0.622060499985114,1.2750003576278708,-0.33794086762718045,2.887941582882923,0.4685297450003443,2.0814709702553973,-0.9034784194422567,55.00001907348641,-10.13010118039739,0.8064706126275261,2,-0.50000047683716,-1.00000047683716,-2.62500047683716,-2.4000003337860125,0.4999999999999982,2,0.08139532304828867,-2.333331214058422,9.100000381469727,1.5000083446781307,8.800000190734863,-1.0000027247882208,8.399999618530272,0.08139532304828867
3877,2010-02-04,8.5,8.699999809265138,8.199999809265138,8.300000190734862,11680560.0,-0.011627950817909016,-1.4999964237264516,-0.33333333333333726,70.73169823986672,69.23829158825617,-0.7539542247195907,-1.2930023418330796,-1.9860127594306691,-2.156661843073441,32.28766331882295,0.5,0.6916292776079436,1.0949999809265138,-0.5864468992542857,2.7764468611073143,0.2542765408361145,1.935723421016914,-0.5149215518969239,28.571409108682026,-33.85160462452529,0.8407234400904001,2,-0.34999990463256836,-0.9000000953674316,-2.5250000953674316,-2.25,0.6999998092651367,3,0.10588230806238519,-1.2499985098842359,8.600000381469728,-2.333331214058422,9.100000381469727,1.5000083446781307,8.800000190734863,0.10588230806238519
3878,2010-02-05,8.600000381469728,8.699999809265138,8.199999809265138,8.5,7210460.0,0.011764750761144471,2.333341810459887,0.5000023841880692,73.17073113999167,71.08817978962753,-0.6564865221415657,-1.3105538388421856,-2.054874988321175,-2.2460412867442496,32.586502622106714,0.5,0.6830184015631433,1.1000003337860127,-0.6277912358322837,2.82779190340431,0.23610454897686495,1.9638961185951613,0.8999996185302717,30.76927027052806,-33.8738128259044,0.8638957848091485,2,-0.4000003337860125,-1.00000047683716,-2.62500047683716,-2.3500003814697283,0.4999999999999982,4,0.04651158148691992,-1.4999964237264516,8.5,-1.2499985098842359,8.600000381469728,-2.333331214058422,9.100000381469727,0.04651158148691992
3879,2010-02-08,8.399999618530272,9.0,8.300000190734862,8.699999809265138,8945170.0,-0.02325590163581792,-1.8000045776454372,-2.999990463293198,69.76742999756698,72.77951127115112,-0.22982671465171123,-1.0294433180266083,-1.825418097889214,-2.039668181526249,33.43319265553769,0.6999998092651385,0.7106814839774049,0.814999580383299,-0.9143447731180352,2.544343933884633,-0.049672596367367206,1.679671757133966,1.0740003776550306,15.384598455487739,-48.99941161073601,0.8646721767506669,2,-0.09999966621398748,-0.7999997138977033,-2.4249997138977033,-2.1499996185302717,0.5000000000000018,0,0.0833334279438851,2.333341810459887,8.600000381469728,-1.4999964237264516,8.5,-1.2499985098842359,8.600000381469728,0.0833334279438851
3880,2010-02-09,8.600000381469728,8.699999809265138,8.399999618530272,8.5,5816040.0,0.0238096157169172,1.000006357844945,-0.3333343929707909,66.6666585156093,73.52025195392868,-0.21755445071127433,-1.154759301151933,-1.9930313854579467,-2.2368590618923534,33.865033490507386,0.30000019073486683,0.7790049704813811,0.9300003290176413,-0.8245127819344074,2.68451343996969,0.05274377354161608,1.8072568844936656,0.8485196109771707,33.33338631524827,-26.79629622680062,0.8772565554760243,2,-0.10000038146972834,-0.8000004291534442,-2.650000452995302,-2.3500003814697283,0.0,1,0.08139532304828867,-1.8000045776454372,8.399999618530272,2.333341810459887,8.600000381469728,-1.4999964237264516,8.5,0.08139532304828867
3881,2010-02-10,8.5,8.800000190734863,8.5,8.800000190734863,6405840.0,-0.011627950817909016,1.0,-2.9999904632931624,70.27025564123718,73.08433169549474,0.06134070600793784,-0.9706339762745646,-1.8611377822049953,-2.1330050553567386,34.362390612287534,0.3000001907348633,0.9028437541006333,0.7449999570846559,-0.9967174291603467,2.4867173433296585,-0.12585873603784492,1.6158586502071568,0.9235495887832634,37.5000149011575,-22.24955521212234,0.8708586931225012,2,0.3000001907348633,-0.5,-2.4000000953674316,-2.25,-0.1999998092651385,2,0.07058828017290897,1.000006357844945,8.600000381469728,-1.8000045776454372,8.399999618530272,2.333341810459887,8.600000381469728,0.07058828017290897
3882,2010-02-11,8.800000190734863,8.899999618530273,8.5,8.600000381469728,9076460.0,0.035294140086454595,1.0000047683874982,-0.6666656070292051,74.35895711635504,72.92893093784853,-0.16159211099706638,-1.164969356382171,-2.1251011535856996,-2.425771298439564,34.928896528397146,0.39999961853027344,1.0325730868833283,0.9400001287460329,-0.7870601749696711,2.667060432461737,0.07646997688818047,1.8035302806038844,0.5990784024580371,75.00002980231523,12.764458155929532,0.8635301518578518,2,0.04999971389770508,-0.8000001907348633,-2.5500001907348633,-2.5500001907348633,-0.19999980926513494,3,0.03409093002642427,1.0,8.5,1.000006357844945,8.600000381469728,-1.8000045776454372,8.399999618530272,0.03409093002642427
3883,2010-02-12,8.899999618530273,9.0,8.699999809265138,8.800000190734863,8571680.0,0.011363571094088698,-1.0000000000000118,0.4999976158119397,76.9230524699048,72.90450927767232,-0.20473824341255664,-1.1589978883915748,-2.190382547824962,-2.51468841201066,36.01369284567916,0.3000001907348615,1.13749799049749,0.9349995851516724,-0.7759866869576193,2.645985857260964,0.07950644909702653,1.7904927212063182,0.4750973989840723,85.71422732604638,19.00386306575834,0.855493136054646,2,-0.04999971389770508,-0.8999996185302734,-2.549999713897705,-2.549999713897705,-0.19999980926513494,4,0.03370788804420255,1.0000047683874982,8.800000190734863,1.0,8.5,1.000006357844945,8.600000381469728,0.03370788804420255
3884,2010-02-16,9.600000381469727,9.800000190734863,9.100000381469727,9.100000381469727,15381510.0,0.07865177448794647,-1.7999992370605469,5.000028610393202,79.06974913174116,72.68102926580717,-0.8709105953626803,-1.7187178000426524,-2.846815396541154,-3.20261731490812,37.44357906871251,0.9000005722045898,1.1467307990573037,1.4900003194808953,-0.26066884678887803,3.2406694857506686,0.6146657363460086,2.365334902615782,-1.400000572204588,85.71430517701893,17.05867439426541,0.8753345831348864,2,-0.6000003814697266,-1.450000286102295,-3.225000500679016,-3.250000476837158,-0.8000001907348633,1,-0.05208333126372766,-1.0000000000000118,8.899999618530273,1.0000047683874982,8.800000190734863,1.0,8.5,-0.05208333126372766
3885,2010-02-17,10.5,11.5,9.800000190734863,10.0,18566210.0,0.09374995653828155,-2.777778955153976,1.0,81.63263300269718,73.62124058388557,-1.7337591895382314,-2.4447792759153053,-3.688666961601781,-4.085189063612935,39.78299900240347,1.8999996185302734,1.1566179547874675,2.1999999284744263,0.27728250200471827,4.122717354944134,1.2386412152395714,3.1613586417092803,-2.2680001831054675,66.66666666666666,1.8942659001844788,0.9613587132348542,2,-0.6500000953674316,-1.5,-4.1250001192092896,-4.150000095367432,-1.8000001907348615,2,-0.1523809887114025,-1.7999992370605469,9.600000381469727,-1.0000000000000118,8.899999618530273,1.0000047683874982,8.800000190734863,-0.1523809887114025
3886,2010-02-18,11.300000190734865,11.800000190734865,10.699999809265137,11.0,19122440.0,0.07619049435570147,-1.444443738019478,0.6000003814697301,81.63263479009247,74.83245575613286,-2.3585098936620543,-3.0880715176798343,-4.4200241398571745,-4.856545630252246,40.66904298653357,1.300000190734865,1.1499048062355843,2.800000119209292,0.5168812049808089,5.083119033437775,1.6584406620950514,3.9415595763235336,-2.9372803665161147,84.84848572421879,23.518741970326843,1.1415594571142413,2,-1.3000001907348633,-2.1500000953674334,-4.925000309944155,-4.950000286102297,-2.6999998092651367,3,-0.2389380321850728,-2.777778955153976,10.5,-1.7999992370605469,9.600000381469727,-1.0000000000000118,8.899999618530273,-0.2389380321850728
3887,2010-02-19,10.800000190734863,11.5,10.699999809265137,11.399999618530273,12428060.0,-0.04424778686375275,1.0,-1.9999968210876213,73.07691249622422,74.82203146238092,-1.6739818809138107,-2.412477232457606,-3.855775900844251,-4.328921972686006,42.01044003815073,0.8000001907348633,1.087378247313655,2.110000109672546,-0.2775995283571646,4.497599747702257,0.9162002906576916,3.3037999286874014,-2.2310435445251464,67.7419394533785,8.411415075217725,1.1937998190148553,2,-0.75,-1.6500000953674316,-4.425000309944153,-4.450000286102295,-2.4000005722045916,4,-0.23148147739337166,-1.444443738019478,11.300000190734865,-2.777778955153976,10.5,-1.7999992370605469,9.600000381469727,-0.23148147739337166
3888,2010-02-22,10.899999618530273,11.399999618530273,10.899999618530273,11.300000190734865,8955650.0,0.009259206113829244,-1.4999964237264294,0.6666682561253795,71.42855474623025,75.00660087889906,-1.5795197424500067,-2.3161941972561344,-3.8890404280294852,-4.395645662631257,44.5411387600778,0.5999994277954102,1.0938943315293947,2.009999561309815,-0.4160867541274982,4.436085876747128,0.7969564035911585,3.223042719028472,-2.1371803596490473,66.66664311915098,11.358639393066412,1.2130431577186562,2,-0.7999997138977051,-1.7499995231628418,-4.524999737739563,-4.549999713897705,-2.5000000000000018,0,-0.21100911170221404,1.0,10.800000190734863,-1.444443738019478,11.300000190734865,-2.777778955153976,10.5,-0.21100911170221404
3889,2010-02-23,11.199999809265137,11.199999809265137,10.399999618530273,11.100000381469727,10071810.0,0.02752295424165485,15.000095367977341,-0.24999821186321358,71.42855474623025,75.53570046007918,-1.6098657113060124,-2.392310965634506,-4.114219956234617,-4.663481233878246,46.555390464418565,0.8000001907348633,1.137243412750811,2.0899997711181637,-0.33608652611275325,4.516086068349081,0.8769566225027052,3.303042919733622,-2.2549496944726926,69.9999809265136,17.483643556571856,1.2130431486154587,2,-1.049999713897705,-2.049999713897705,-4.724999904632568,-4.849999904632568,-2.4999999999999982,1,-0.2232142895156023,-1.4999964237264294,10.899999618530273,1.0,10.800000190734863,-1.444443738019478,11.300000190734865,-0.2232142895156023
3890,2010-02-24,11.0,11.399999618530273,10.899999618530273,11.300000190734865,7533650.0,-0.017857126131349377,1.0000038147045416,-3.0000190735954857,76.08693939527116,76.18199865497182,-1.1550947075636184,-1.987028000788154,-3.836957070682165,-4.435346687002248,48.301860769219395,0.5,1.1670705546045994,1.6949999570846561,-0.6771853205615859,4.067185234730898,0.5089073182615351,2.881092595907777,-1.8836528806510113,42.8571525885094,-8.958982788651298,1.1860926388231212,2,-0.8499999046325684,-1.8499999046325684,-4.425000071525574,-4.650000095367432,-2.6000003814697283,2,-0.19999998266046692,15.000095367977341,11.199999809265137,-1.4999964237264294,10.899999618530273,1.0,10.800000190734863,-0.19999998266046692
3891,2010-02-25,10.699999809265137,11.0,10.5,10.899999618530273,12145620.0,-0.027272744612260258,1.4999964237264294,0.6666656070292071,72.91665466295866,76.02174282681668,-0.5701651881456122,-1.5042475257365773,-3.461586834826732,-4.10228375470567,49.626522588814325,0.5,1.229244468895617,1.2299997806549072,-1.0411927580283056,3.501192319338119,0.09440351131330083,2.3655960499965136,-1.4226335056329962,27.27273515433046,-26.348378395795624,1.135596269341606,2,-0.44999980926513494,-1.449999809265135,-4.1249998807907104,-4.349999904632568,-2.0999994277954084,3,-0.1869158911823715,1.0000038147045416,11.0,15.000095367977341,11.199999809265137,-1.4999964237264294,10.899999618530273,-0.1869158911823715
3892,2010-02-26,10.199999809265137,10.899999618530273,9.800000190734863,10.899999618530273,14616560.0,-0.04672897279559296,2.142856364347285,3.5000023841880648,65.38460480391265,74.73969308615088,0.16685580780229436,-0.8924883782548889,-2.890472866332221,-3.5717928292694454,49.27000244161387,1.0999994277954102,1.3022141329235435,0.6299997806549076,-1.5810727371174096,2.841072298427224,-0.4755364782312501,1.7355360395410653,-0.7712754724068329,24.999985098833477,-30.21001575571752,1.1055362588861581,2,0.2500004768371582,-0.9499998092651349,-3.474999785423279,-3.6999998092651367,-1.4999999999999982,4,-0.15686269193280322,1.4999964237264294,10.699999809265137,1.0000038147045416,11.0,15.000095367977341,11.199999809265137,-0.15686269193280322
3893,2010-03-01,8.899999618530273,10.100000381469727,8.899999618530273,9.600000381469727,24516580.0,-0.12745100147492283,-2.4285698715538335,1.000001362392252,53.968253247411845,71.95063798789207,1.639239549463662,0.47104174010778976,-1.536222395956253,-2.2485516008909068,47.73257842655197,1.3000001907348633,1.3502129006393755,-0.695000410079956,-2.861224268096869,1.471223447936957,-1.7781123390884126,0.3881115189285005,2.9000005722045916,0.0,-57.758878289551646,1.0831119290084565,3,1.450000286102295,0.35000038146972834,-2.1749995946884155,-2.3999996185302734,0.6000003814697266,0,-0.05617977768886362,2.142856364347285,10.199999809265137,1.4999964237264294,10.699999809265137,1.0000038147045416,11.0,-0.05617977768886362
3894,2010-03-02,8.899999618530273,9.5,8.199999809265138,8.5,31006350.0,0.0,-1.6000003814697323,-0.5714274036653751,52.45900998606383,68.70912431937724,1.7092479159282696,0.504798870136387,-1.480853593069705,-2.2218811889438284,45.71640233252887,1.3000001907348615,1.3594505093454998,-0.7000003814697262,-2.858947415166302,1.4589466522268504,-1.779473898318015,0.37947313537856253,2.8420005607605,21.874995343386804,-37.363586533499486,1.0794735168482883,3,1.1000003814697283,0.40000057220458984,-2.1749995946884155,-2.3999996185302734,0.9000005722045898,1,-0.05617977768886362,-2.4285698715538335,8.899999618530273,2.142856364347285,10.199999809265137,1.4999964237264294,10.699999809265137,-0.05617977768886362
3895,2010-03-03,9.5,9.800000190734863,8.800000190734863,9.199999809265137,27645420.0,0.06741577608840488,1.2222208093722813,0.7500011920940324,57.575757137890605,66.03613791357705,1.0644146928931892,-0.06714036464165929,-2.010923951956035,-2.7866612745668533,43.184048338218666,1.0,1.3709838144809758,-0.11999998092651332,-2.2668213175805896,2.026821355727564,-1.1934106492535523,0.9534106874005257,2.100320164489748,46.42857507783511,-14.917030474330552,1.0734106683270386,3,0.34999990463256836,-0.14999985694885076,-2.774999976158142,-3.0,0.39999961853027344,2,-0.08421054639314329,-1.6000003814697323,8.899999618530273,-2.4285698715538335,8.899999618530273,2.142856364347285,10.199999809265137,-0.08421054639314329
3896,2010-03-04,9.300000190734863,9.899999618530273,9.300000190734863,9.699999809265137,15435620.0,-0.02105261150159332,-2.0,-1.3333312140584221,53.84615384615384,63.899386952458116,1.0626261593174195,0.1981497943419228,-1.7418763297866224,-2.553843308538891,42.01303276044439,0.5999994277954102,1.3049705947301113,-0.3549997806549072,-2.4540973055761413,1.7440977442663277,-1.4045485431155242,0.6945489818057098,2.164307159545901,40.74075774727978,-18.0978385146554,1.0495487624606175,3,0.4999995231628418,0.14999985694885254,-2.5750001668930054,-2.8000001907348633,0.39999961853027344,3,-0.09677425309100729,1.2222208093722813,9.5,-1.6000003814697323,8.899999618530273,-2.4285698715538335,8.899999618530273,-0.09677425309100729
3897,2010-03-05,9.399999618530273,9.600000381469727,9.300000190734863,9.5,17396170.0,0.010752626424140876,-1.000006357844945,0.2500011920940324,53.84615384615384,61.94578685244963,0.8304868179648679,0.17816797188683609,-1.7605709437854262,-2.6185131980184835,41.54645722656976,0.3000001907348633,1.1321683421077715,-0.3000003337860111,-2.3323699526377446,1.7323692850657224,-1.316185143211877,0.7161844756398548,1.9337354301098664,63.157865677522615,7.399998016805178,1.0161848094258665,3,0.40000009536743164,0.2500004768371582,-2.6749995946884155,-2.8999996185302734,0.20000076293945312,4,-0.08510630526872598,-2.0,9.300000190734863,1.2222208093722813,9.5,-1.6000003814697323,8.899999618530273,-0.08510630526872598
3898,2010-03-08,9.0,9.699999809265137,9.0,9.5,14022330.0,-0.0425531526343631,-1.7999992370605469,4.9999809265864315,45.16128635307183,59.02720147543203,1.0422300236851019,0.6426184400903097,-1.2822382128411913,-2.1867480603392053,40.91193540254631,0.6999998092651367,0.8747668540751405,-0.7199999332427982,-2.7143076571562315,1.2743077906706342,-1.7171537951995148,0.2771539287139184,2.20838563906514,47.05884002896921,-4.706923470186133,0.9971538619567163,3,0.7999997138977051,0.9500002861022967,-1.8750001192092887,-2.1000001430511466,1.6999998092651367,0,-0.03333335452609576,-1.000006357844945,9.399999618530273,-2.0,9.300000190734863,1.2222208093722813,9.5,-0.03333335452609576
3899,2010-03-09,9.100000381469727,9.100000381469727,8.699999809265138,9.0,16797020.0,0.011111153496636383,6.999980926586396,-0.20000076293945312,37.03703965342767,54.68832372633831,0.6850594770341889,0.6300523521713668,-1.3043522140477304,-2.254078935495814,39.9937831758907,0.40000057220458807,0.6830851734465462,-0.6549995899200436,-2.5749502046270365,1.2649510247869502,-1.614974897273541,0.30497571743345375,1.9880498244034133,33.33338631524812,-15.863952448732306,0.9599753073534968,3,0.4999995231628418,0.8999996185302752,-1.6750003099441528,-1.9000003337860107,2.0,1,0.04395600019366919,-1.7999992370605469,9.0,-1.000006357844945,9.399999618530273,-2.0,9.300000190734863,0.04395600019366919
3900,2010-03-10,9.300000190734863,9.399999618530273,9.100000381469727,9.199999809265137,9967270.0,0.021978000096834593,1.0,1.0,29.166663355296976,49.827213581042564,0.24423947763193787,0.5114035769455825,-1.4257595683895739,-2.42310801634596,38.921875174612495,0.2999992370605469,0.492172041316028,-0.48999977111816406,-2.3457447618158103,1.3657452195794821,-1.417872266466988,0.4378727242306599,1.6725279992739566,50.000039736436094,5.092884368700368,0.9278724953488233,3,0.2499995231628418,0.6999998092651385,-1.7750004529953003,-2.0500004291534424,1.5,2,0.053763439757573916,6.999980926586396,9.100000381469727,-1.7999992370605469,9.0,-1.000006357844945,9.399999618530273,0.053763439757573916
3901,2010-03-11,9.100000381469727,9.399999618530273,9.0,9.399999618530273,7442450.0,-0.021505355393904968,1.6666709052299633,-2.999980926586431,31.111109227309598,46.01904740586445,0.21614104832601555,0.7996575203459297,-1.1510947023260387,-2.1929860468481017,37.68059226778349,0.39999961853027344,0.2557849177432523,-0.7199995994567878,-2.5060272105672325,1.066028011653657,-1.6130134050120102,0.17301420609843454,1.7616266733093457,40.00005722045888,-1.9352631209340103,0.893013805555222,3,0.04999971389770508,0.8999996185302752,-1.2500004768371582,-1.5500004291534424,1.6999998092651367,3,0.08791200038733837,1.0,9.300000190734863,6.999980926586396,9.100000381469727,-1.7999992370605469,9.0,0.08791200038733837
3902,2010-03-12,9.100000381469727,9.300000190734863,8.899999618530273,9.100000381469727,10723590.0,0.0,1.0000047683761295,-0.0,29.545461441860326,43.30540387191428,0.04883220658599008,0.8677765119734868,-1.0716664247656809,-2.164154793844868,36.29932983734315,0.40000057220458984,-0.005274873505499045,-0.7349996089935296,-2.489722518703326,1.019723300716267,-1.6123610638484287,0.14236184586136957,1.6551615834887876,40.00005722045888,1.1437978592314622,0.8773614548548986,3,-0.050000667572021484,0.8999996185302752,-1.2500004768371582,-1.5500004291534424,2.1999998092651385,4,0.06593400029050378,1.6666709052299633,9.100000381469727,1.0,9.300000190734863,6.999980926586396,9.100000381469727,0.06593400029050378
3903,2010-03-15,9.199999809265137,9.5,8.899999618530273,9.199999809265137,14962820.0,0.010988947648731706,1.0,0.0,26.190469702894035,40.3866771737843,-0.004623138335368537,0.834173217420755,-1.0862141448572373,-2.239238916316431,34.670635470586255,0.6000003814697266,-0.24944812067212574,-0.6500001907348629,-2.375962857631327,1.0759624761616013,-1.512981524183095,0.2129811427133692,1.4529556694656431,62.499985098842274,26.443763643679937,0.8629813334482321,3,0.09999990463256836,0.8000001907348651,-1.3249998092651367,-1.6499998569488525,1.8000001907348633,0,0.04347832396711104,1.0000047683761295,9.100000381469727,1.6666709052299633,9.100000381469727,1.0,9.300000190734863,0.04347832396711104
3904,2010-03-16,9.100000381469727,9.300000190734863,9.0,9.199999809265137,9426680.0,-0.010869503246587309,1.0,-100.0,26.82926432140232,36.9704001941745,0.14162307160106913,0.9431490128483588,-0.9066107604153597,-2.116249450854059,32.133146979160045,0.3000001907348633,-0.43844231211190454,-0.7249996185302727,-2.4804421912618135,1.030442954201268,-1.602720904896044,0.15272166783549856,1.4548368704824277,33.3334392970789,-1.785571737326272,0.8777212863657707,3,0.19999933242797852,0.8999996185302752,-1.2000004053115845,-1.5500004291534424,1.7999992370605469,1,0.17582410557404793,1.0,9.199999809265137,1.0000047683761295,9.100000381469727,1.6666709052299633,9.100000381469727,0.17582410557404793
3905,2010-03-17,8.899999618530273,9.100000381469727,8.800000190734863,9.100000381469727,12973120.0,-0.021978104896205664,1.9999904632932155,2.000019073595468,27.499992251394332,34.043048905867884,0.2766567353143685,1.072103033158438,-0.6438077665758346,-1.8909948112114776,28.426999854489242,0.3000001907348633,-0.4742193789670033,-0.8450003623962399,-2.6166780756883874,0.9266773508959076,-1.7308392190423127,0.04083849424983299,1.5606441357143996,14.285636434728469,-20.92427131664875,0.8858388566460738,3,0.3000001907348633,1.1000003814697283,-0.9499996900558472,-1.3499996662139893,2.3000001907348633,2,0.24719110755453677,1.0,9.100000381469727,1.0,9.199999809265137,1.0000047683761295,9.100000381469727,0.24719110755453677
3906,2010-03-18,8.600000381469728,9.0,8.600000381469728,8.800000190734863,12322030.0,-0.0337077808897801,-3.0000000000000533,0.9999952316465989,28.947366439733926,31.27651697182122,0.5217906734744098,1.2221119899814799,-0.29609264152003867,-1.5672297960320103,24.48669135807697,0.39999961853027166,-0.5052790919946339,-1.0099996089935281,-2.6919782433585926,0.6719790253715363,-1.8509889261760595,-0.1690102918109968,1.7702176149757634,0.0,-34.99355935450111,0.840989317182532,3,0.5499997138977033,1.3999996185302734,-0.45000040531158625,-1.0500004291534442,3.3999996185302717,3,0.25581391996277536,1.9999904632932155,8.899999618530273,1.0,9.100000381469727,1.0,9.199999809265137,0.25581391996277536
3907,2010-03-19,8.300000190734862,8.699999809265138,8.199999809265138,8.699999809265138,18047440.0,-0.0348837415613692,1.5000023841880425,2.0000000000000355,39.28571793498046,30.623676036477733,0.7256574248155321,1.396831599773579,0.04912120702794276,-1.2417736120797471,20.529311522617864,0.5,-0.6370115782296022,-1.184999799728395,-2.866195902716118,0.4961963032593282,-2.0255978512222566,-0.3444017482345334,1.9834090782234153,7.692335907519751,-30.417035900928507,0.8405980514938617,3,0.5499997138977069,1.6999998092651403,0.09999990463257014,-0.7500002384185773,3.1999998092651385,4,0.30120481235539076,-3.0000000000000533,8.600000381469728,1.9999904632932155,8.899999618530273,1.0,9.100000381469727,0.30120481235539076
3908,2010-03-22,8.600000381469728,9.0,7.9000000953674325,8.199999809265138,23728100.0,0.03614460046275081,-1.199999809265131,-1.0000023841880559,45.161300246355765,31.526371657914193,0.40560391113531225,0.9651711832437009,-0.19479949634444615,-1.5143148888524776,16.181174791313914,1.0999999046325675,-0.7235313031239521,-0.7699996471405015,-2.3555924889704176,0.8155931946894137,-1.5627960680554587,0.02279677377445566,1.6000725091008228,50.00001702989745,9.430745088654938,0.7927964209149577,3,0.09999966621398748,1.249999761581421,-0.17500042915344416,-1.0500004291534442,2.9999999999999982,0,0.3139534522676044,1.5000023841880425,8.300000190734862,-3.0000000000000533,8.600000381469728,1.9999904632932155,8.899999618530273,0.3139534522676044
3909,2010-03-23,8.699999809265138,8.899999618530273,8.5,8.800000190734863,12293240.0,0.011627839925551386,1.6666709052299633,-0.25000059604559066,34.61536627547649,32.131783093489695,0.2714425058528427,0.7043892976152524,-0.23640119714343832,-1.5859951425736476,12.828105615463075,0.39999961853027344,-0.8218851992645213,-0.5450002193450914,-1.900651023010358,0.8106505843201752,-1.2228256211777246,0.13282518248754194,1.3620687135932261,66.66662693024641,25.72984595911315,0.6778254018326331,3,2.3841857732520566e-07,1.1500003337860107,-0.2749998569488543,-1.1499998569488543,3.3000001907348615,1,0.26436784381138234,-1.199999809265131,8.600000381469728,1.5000023841880425,8.300000190734862,-3.0000000000000533,8.600000381469728,0.26436784381138234
3910,2010-03-24,8.800000190734863,9.0,8.600000381469728,8.899999618530273,16257280.0,0.011494296972653695,1.6666624281168323,0.9999904632932334,39.99999237059966,33.11943677607748,0.10399455377418221,0.45441793521013096,-0.2820853972648507,-1.653613916468177,9.09485033184845,0.39999961853027166,-0.8238195679846321,-0.3349998474121101,-1.4213261752485185,0.7513264804242983,-0.8781630113303152,0.208163316506095,1.1323442264740446,81.81819758139501,39.16887612212951,0.5431631639182042,3,-0.10000014305114746,1.049999952316286,-0.22500014305114746,-1.1000001430511475,3.0000000000000018,2,0.23863629344081239,1.6666709052299633,8.699999809265138,-1.199999809265131,8.600000381469728,1.5000023841880425,8.300000190734862,0.23863629344081239
3911,2010-03-25,8.699999809265138,9.199999809265137,8.699999809265138,8.899999618530273,21918140.0,-0.011363679466167564,-4.000004768376201,2.0000095367977164,35.999998474120545,33.83660755743973,0.15789189828932315,0.41834983978665186,-0.12458717658510032,-1.5230814012506118,5.940991767278186,0.4999999999999982,-0.7865654772476649,-0.33500022888183345,-1.148763306473299,0.47876284870963204,-0.7418817676775653,0.0718813099138984,1.1104039486332802,61.53845307389485,20.59587055424698,0.4068815387957324,3,2.3841857732520566e-07,1.1500003337860107,0.7250001430511457,-0.14999985694885432,3.6000003814697266,3,0.2873563281389504,1.6666624281168323,8.800000190734863,1.6666709052299633,8.699999809265138,-1.199999809265131,8.600000381469728,0.2873563281389504
3912,2010-03-26,8.600000381469728,8.899999618530273,8.5,8.800000190734863,16915720.0,-0.011494187354914032,1.0000047683874982,1.0,40.90909484989596,35.472010351551056,0.20060318515325015,0.4135376082865019,0.036157373628844525,-1.3944180765989955,4.0990432453430525,0.39999961853027344,-0.7302668800108307,-0.35499968528747416,-0.9789935232799802,0.2689941527050319,-0.6669966042837281,-0.04300276629122024,1.0957791566768318,53.846187704421155,13.112276684285348,0.3119969189962532,3,-2.3841858087791934e-07,1.0999996662139875,0.9749996662139875,0.09999966621398748,3.1999998092651367,4,0.3953487753158933,-4.000004768376201,8.699999809265138,1.6666624281168323,8.800000190734863,1.6666709052299633,8.699999809265138,0.3953487753158933
3913,2010-03-29,8.399999618530272,8.699999809265138,8.399999618530272,8.699999809265138,14204630.0,-0.02325590163581792,1.0,1.5000023841880958,34.782587062201145,36.35571287830648,0.30753005453662396,0.6051872642742016,0.292607861073817,-1.1666254099407691,3.6342462319085724,0.30000019073486683,-0.6834480395562714,-0.5300004482269305,-1.2015265844157081,0.14152568796184717,-0.8657635163213193,-0.19423738013254166,1.18803315304954,0.0,-39.94868176620129,0.33576306809438894,3,0.15000033378601252,1.2500002384185809,1.2000005245208758,0.30000042915344416,2.800000190734865,0,0.36904768122026743,1.0000047683874982,8.600000381469728,-4.000004768376201,8.699999809265138,1.6666624281168323,8.800000190734863,0.36904768122026743
3914,2010-03-30,8.399999618530272,8.600000381469728,8.199999809265138,8.399999618530272,18163930.0,0.0,-1.000004768376165,-0.0,28.571409108682133,36.474759195782894,0.22103716132270712,0.5963848531257536,0.3534452610209815,-1.1401480706758598,4.112665954790253,0.40000057220458984,-0.6314377156239566,-0.5050004482269301,-1.2172245951230476,0.20722369866918733,-0.8611125216749898,-0.1488883747788705,1.0867511924767967,19.999980926513352,-17.905732829758797,0.3561120734480589,3,0.15000033378601252,1.2500002384185809,1.2250003814697283,0.30000042915344416,1.800000190734865,1,0.3809524890787259,1.0,8.399999618530272,1.0000047683874982,8.600000381469728,-4.000004768376201,8.699999809265138,0.3809524890787259
3915,2010-03-31,8.699999809265138,8.699999809265138,8.199999809265138,8.399999618530272,21331270.0,0.03571431004271375,2.3333312140583824,100.0,40.909077116279434,37.80383815984351,-0.12328077344258759,0.24598966934089894,0.11902283405704672,-1.4132543458437725,4.24427538001722,0.5,-0.5682704711538591,-0.1650002479553212,-0.8244259211953509,0.49442542528470845,-0.494713084575336,0.16471258866469363,0.6915459588035517,50.000000000000085,11.848660530515602,0.32971283662001527,3,-0.14999985694885432,0.950000047683714,0.9500002861022931,2.3841857732520566e-07,1.400000572204588,2,0.3793103750669624,-1.000004768376165,8.399999618530272,1.0,8.399999618530272,1.0000047683874982,8.600000381469728,0.3793103750669624
3916,2010-04-01,8.399999618530272,9.0,8.399999618530272,8.800000190734863,22572100.0,-0.03448278130022242,-1.9999976158176018,-1.333334392970779,35.99998474121098,37.43875669386912,0.16244906921744118,0.5007823138162326,0.46312406660833894,-1.0926218413354754,4.0669577930847804,0.6000003814697283,-0.5121970476093267,-0.4200004100799575,-1.0772676037386102,0.23726678357869524,-0.748634006909283,-0.091366813250632,0.902053409176343,24.99997019768433,-12.383909528207358,0.32863359682932614,4,0.15000033378601252,1.0500004291534442,1.25000047683716,0.30000042915344416,2.4000005722045916,3,0.40476199126298096,2.3333312140583824,8.699999809265138,-1.000004768376165,8.399999618530272,1.0,8.399999618530272,0.40476199126298096
3917,2010-04-05,8.600000381469728,8.800000190734863,8.5,8.600000381469728,23721880.0,0.0238096157169172,-1.9999904632931622,-0.0,38.46155539065975,36.69434059879178,0.010592473262782676,0.25062425031334534,0.32012902225065254,-1.2690211191479355,3.8800577434211307,0.4000005722045916,-0.4429253777493436,-0.17999968528747345,-0.7838472017324207,0.4238478311574738,-0.4819234435099471,0.12192407293500018,0.6179294702965361,50.00005960463068,15.140797562118003,0.30192375822247347,4,0.09999942779540838,0.7999994754791242,1.1499996185302734,0.09999966621398748,1.8999996185302717,0,0.43023251687726227,-1.9999976158176018,8.399999618530272,2.3333312140583824,8.699999809265138,-1.000004768376165,8.399999618530272,0.43023251687726227
3918,2010-04-06,8.699999809265138,8.800000190734863,8.600000381469728,8.600000381469728,14650480.0,0.011627839925551386,-3.0000190735954324,100.0,42.30768525389189,37.549042707504604,-0.08239501893128676,0.13386026951179097,0.2826964385876902,-1.3445979630836487,4.092010329465495,0.19999980926513494,-0.3590908531233534,-0.06500024795531978,-0.6606867116970676,0.530686215786428,-0.3628434798261946,0.23284298391555502,0.43885425711719606,62.499985098842494,26.313879875146057,0.2978432318708739,4,-1.7763568394002505e-15,0.3000004291534406,1.150000333786009,2.3841857732520566e-07,1.9999999999999982,1,0.3563218907393946,-1.9999904632931622,8.600000381469728,-1.9999976158176018,8.399999618530272,2.3333312140583824,8.699999809265138,0.3563218907393946
3919,2010-04-07,9.5,9.600000381469727,8.699999809265138,8.800000190734863,60983450.0,0.09195404692801201,-1.000000000000004,7.000038147190936,59.37500372528936,39.701821746914575,-0.8459409764981434,-0.6689329956452212,-0.44092705407826926,-2.1136789440188197,4.402862044745583,0.9000005722045881,-0.2901344097457699,0.714999961853028,0.04921970119293384,1.3807802225131223,0.38210983152298184,1.0478900921830743,-1.5999999046325675,92.85711852872636,51.67416685651955,0.3328901303300469,4,-0.5999999046325684,-0.6000001430511475,0.2999999523162842,-0.7999999523162842,1.1000003814697266,2,0.17894734834369852,-3.0000190735954324,8.699999809265138,-1.9999904632931622,8.600000381469728,-1.9999976158176018,8.399999618530272,0.17894734834369852
3920,2010-04-08,9.800000190734863,10.199999809265137,9.699999809265137,9.699999809265137,24589440.0,0.03157896744577515,-8.999961853172863,0.14285772673953648,68.74998696149083,43.34070935662238,-1.105420527220062,-0.9797880568499373,-0.6691611633618813,-2.382298261518712,5.310948808924847,0.6999998092651367,-0.24906446764134138,0.990000152587891,0.21431694390025768,1.7656833612755243,0.6021585482440734,1.3778417569317085,-1.866000089645385,77.77780132528929,30.088981300593822,0.3878416043438167,4,-0.6000003814697266,-0.7500002384185791,-0.15000009536743164,-1.1000001430511475,0.8999996185302734,3,0.04081628681073313,-1.000000000000004,9.5,-3.0000190735954324,8.699999809265138,-1.9999904632931622,8.600000381469728,0.04081628681073313
3921,2010-04-09,9.899999618530273,10.199999809265137,9.800000190734863,10.0,22687890.0,0.010204023045831345,-1.6666709052299633,-1.0,76.66664865282411,47.31377089028106,-1.1368511244037478,-1.0717286327291582,-0.7044242289619902,-2.4548068795103797,6.241168367136911,0.39999961853027344,-0.1767698168917864,1.0499996185302738,0.14040166937238574,1.9595975676881618,0.5952006439513298,1.5047985931092178,-1.8753595291137692,82.35292797682459,28.38187705709136,0.4547989745789439,4,-0.6999998092651367,-0.8499996662139893,-0.2999995946884155,-1.1999995708465576,1.0,4,0.02020209804504458,-8.999961853172863,9.800000190734863,-1.000000000000004,9.5,-3.0000190735954324,8.699999809265138,0.02020209804504458
3922,2010-04-12,9.699999809265137,10.300000190734863,9.699999809265137,10.0,15723730.0,-0.020202001714301865,-3.0,2.9999904632932157,68.96550363366276,51.11187273155458,-0.854239672787104,-0.8690292002959783,-0.4664676768628979,-2.22979687079431,7.083513401048634,0.6000003814697266,-0.1304132938665905,0.8199998378753666,-0.16108436985562946,1.8010840456063626,0.32945773400986766,1.3105419417408655,-1.588345331054688,64.70585595364913,9.80980210083689,0.490542103865498,4,-0.4499998092651367,-0.5999996662139893,-0.07499992847442627,-0.9999997615814209,1.1999998092651367,0,0.1134021034123156,-1.6666709052299633,9.899999618530273,-8.999961853172863,9.800000190734863,-1.000000000000004,9.5,0.1134021034123156
3923,2010-04-13,9.600000381469727,9.899999618530273,9.399999618530273,9.699999809265137,20538750.0,-0.010309219563065741,1.0000038147045416,0.33333121405842203,65.51724818316849,55.21696596205307,-0.6326490279479913,-0.7773830631665994,-0.33533850057961345,-2.1035181135082137,7.891679012382169,0.5,-0.06186726180465563,0.7000003814697262,-0.3239239813842101,1.7239247443236625,0.18803820004275806,1.2119625628966944,-1.3570451605078127,56.25002235173642,2.7254309350796646,0.5119621814269683,4,-0.35000038146972656,-0.5000002384185791,0.1249995231628418,-0.9000003337860107,0.8999996185302734,1,0.09374995653828155,-3.0,9.699999809265137,-1.6666709052299633,9.899999618530273,-8.999961853172863,9.800000190734863,0.09374995653828155
3924,2010-04-14,10.699999809265137,10.899999618530273,10.0,10.100000381469727,25696830.0,0.11458326917555861,-1.2499985098842359,-6.000028610393202,74.3589718509548,58.93362093257255,-1.5333293240204444,-1.8460146757814435,-1.4036794493380889,-3.1689782625100085,9.17691119079954,1.2999992370605469,0.02993733693553935,1.719999837875367,0.4180175854830619,3.021982090267672,1.0690087116792135,2.3709909640715203,-2.333621890116845,86.66667938232422,35.20413062293156,0.6509911261961525,4,-1.0500001907348633,-1.2999999523162842,-0.8249998092651367,-1.999999761581421,-1.0,2,0.0,1.0000038147045416,9.600000381469727,-3.0,9.699999809265137,-1.6666709052299633,9.899999618530273,0.0
3925,2010-04-15,11.100000381469727,11.800000190734865,11.0,11.0,25202010.0,0.037383231713539855,-14.99994277975933,0.1666674613960216,78.57143668090431,63.663782259205135,-1.7400755357894422,-2.1847597147254803,-1.7763921541307024,-3.5301662091777555,10.656861045743558,1.1000003814697283,0.17770146113555185,2.0100003719329838,0.400946972814447,3.6190537710515205,1.2054736723737154,2.814527071492252,-2.5309327263708763,70.83334823449093,19.79249617121924,0.8045266995592684,4,-0.9500002861022949,-1.2500002384185773,-1.3000004291534424,-2.4000003337860107,-0.8000001907348633,3,-0.045045043496998116,-1.2499985098842359,10.699999809265137,1.0000038147045416,9.600000381469727,-3.0,9.699999809265137,-0.045045043496998116
3926,2010-04-16,10.800000190734863,11.300000190734865,10.300000190734863,11.0,12458940.0,-0.02702704328151928,1.4999994039536877,-1.9999904632932155,74.99999458139655,67.72360883595367,-1.1888541691127497,-1.8039813616811902,-1.435908547148296,-3.191107132590231,11.478875950207717,1.0000000000000018,0.34654148271759055,1.600000190734864,-0.16157816982846995,3.361578551298198,0.719211010453197,2.480789371016531,-1.9078392820724108,58.33334326743839,7.3314432673820775,0.8807891802816672,4,-0.5999999046325666,-0.950000047683714,-1.0250003337860107,-2.1000001430511475,-0.6999998092651367,4,-0.009259294417005237,-14.99994277975933,11.100000381469727,-1.2499985098842359,10.699999809265137,1.0000038147045416,9.600000381469727,-0.009259294417005237
3927,2010-04-19,10.800000190734863,10.800000190734863,10.699999809265137,10.699999809265137,3633860.0,0.0,1.0,-0.5000023841880648,78.57143668090438,71.75291455006617,-0.9431479639496274,-1.6939333415260975,-1.3913666461480467,-3.15165171321401,11.7841167508066,0.10000038146972656,0.47700784777435246,1.475000190734864,-0.37047809418907107,3.320478475658798,0.5522610482728965,2.3977393331968315,-1.6170553538651689,58.33334326743839,0.8436921361563421,0.9227391424619671,4,-0.5500001907348615,-0.950000047683714,-1.2250001430511475,-2.0500001907348615,-0.9000005722045898,0,0.009259206113829244,1.4999994039536877,10.800000190734863,-14.99994277975933,11.100000381469727,-1.2499985098842359,10.699999809265137,0.009259206113829244
3928,2010-04-20,11.300000190734865,11.5,10.899999618530273,10.899999618530273,10006080.0,0.04629629547867453,-1.9999976158176196,3.9999904632932335,80.85107116906472,74.13914426604121,-1.1572497969700688,-2.0883558335825843,-1.8433201483620856,-3.608888259019647,12.836958272821834,0.6999998092651367,0.6777061396222948,1.840000200271609,-0.16987040743211956,3.8498708079753374,0.8350648964197447,2.844935504123473,-1.855349818478654,72.22222516566119,9.577690474757475,1.0049353038518645,4,-0.7000002861022967,-1.4500000476837158,-1.7750003337860125,-2.5500001907348633,-2.5000000000000018,1,-0.03539828012857571,1.0,10.800000190734863,1.4999994039536877,10.800000190734863,-14.99994277975933,11.100000381469727,-0.03539828012857571
3929,2010-04-21,11.0,11.5,10.899999618530273,11.5,6423550.0,-0.026548688997442893,1.4000015258789062,-1.2499982118632091,74.46808812843837,74.77448884014649,-0.6952069134105994,-1.694066166760848,-1.4913212647503116,-3.267434957531247,13.946696658939011,0.6000003814697266,0.8699997594651805,1.4250000000000007,-0.6634395606950356,3.513439560695037,0.38078021965248254,2.469219780347519,-1.3198146458959243,46.66665395100906,-16.851227995148335,1.044219780347518,4,-0.40000009536743164,-1.1499998569488508,-1.3500001430511475,-2.2499999999999982,-1.0,2,-0.045454545454545414,-1.9999976158176196,11.300000190734865,1.0,10.800000190734863,1.4999994039536877,10.800000190734863,-0.045454545454545414
3930,2010-04-22,10.899999618530273,11.0,10.5,10.800000190734863,4516840.0,-0.009090943769975102,2.333331214058422,-0.1999988555908203,77.77777777777777,74.89794763180802,-0.4724451128274527,-1.505879700378527,-1.345859711984783,-3.1261421224801698,15.045139160156722,0.5,1.0593602064612888,1.2199996471405026,-0.9150217849529927,3.355021079233998,0.15248893109375494,2.28751036318725,-1.0078327807631187,49.999960263563835,-17.630499167660886,1.0675107160467476,4,-0.2999997138977051,-1.0499994754791242,-1.249999761581421,-2.1499996185302717,-0.5999994277954102,3,-0.1100917294735595,1.4000015258789062,11.0,-1.9999976158176196,11.300000190734865,1.0,10.800000190734863,-0.1100917294735595
3931,2010-04-23,11.199999809265137,11.199999809265137,10.899999618530273,11.0,3550480.0,0.02752295424165485,2.0000047683761295,2.000009536797734,78.26086686103653,75.93076576818288,-0.6354745704111657,-1.6959344698479093,-1.5927515877181087,-3.3826861640155226,16.615658214448047,0.3000001907348633,1.1495147008816815,1.3949998378753659,-0.7905750058379546,3.5805746815886854,0.3022124160187065,2.487787259732025,-1.1170496362012106,69.99998092651367,0.13363624617588243,1.0927874218566598,4,-0.5999999046325684,-1.3499996662139875,-1.5999999046325684,-2.449999809265135,-1.0999994277954102,4,-0.08035711016581926,2.333331214058422,10.899999618530273,1.4000015258789062,11.0,-1.9999976158176196,11.300000190734865,-0.08035711016581926
3932,2010-04-26,12.0,12.0,11.0,11.199999809265137,12495800.0,0.07142858967489163,1.4999994039536944,4.0000047683761295,81.13207615071146,77.66574665346543,-1.2012320535794103,-2.348567218944508,-2.338923795409997,-4.134137068059525,18.18827478911708,1.0,1.2104218537291054,2.025000047683715,-0.2909630409042787,4.340963136271709,0.8670185033897173,3.182981591977713,-1.7453448251689796,100.0,27.99556164459942,1.1579815442939971,4,-1.0,-2.049999952316284,-2.424999952316284,-3.049999952316284,-2.0,0,-0.15833330154418945,2.0000047683761295,11.199999809265137,2.333331214058422,10.899999618530273,1.4000015258789062,11.0,-0.15833330154418945
3933,2010-04-27,11.5,12.199999809265135,11.300000190734865,12.199999809265135,12251230.0,-0.04166666666666663,1.5714281821736453,-0.8749995529652685,69.99999999999999,77.18141644780378,-0.45077815856156356,-1.6911196627575755,-1.7930198133104156,-3.589599088378801,19.738511373270967,0.8999996185302699,1.2365230294381107,1.3700000286102298,-0.9168964138171187,3.6568964710375784,0.22655180739655556,2.513448249823904,-1.0359034461487013,58.82353601158776,-10.107650714344075,1.1434482212136745,4,-0.25,-1.4500000476837158,-2.075000047683716,-2.3499999046325684,-1.3999996185302734,1,-0.13913046795388928,1.4999994039536944,12.0,2.0000047683761295,11.199999809265137,2.333331214058422,10.899999618530273,-0.13913046795388928
3934,2010-04-28,11.600000381469727,11.800000190734865,11.399999618530273,11.699999809265135,6404790.0,0.008695685345193604,1.6666687859415583,0.14285636434728252,68.75000124176337,76.09014584345479,-0.45783389995670376,-1.6222664430854579,-1.8675743282053752,-3.6440278344617294,21.051042114345993,0.4000005722045916,1.3215185675757706,1.3100003719329827,-0.9141731634178996,3.534173907283865,0.19791360425754156,2.422087139608424,-0.8928773718604912,64.70591205214474,-2.977921960155882,1.1120867676754416,4,-0.35000038146972656,-1.4000005722045898,-2.325000286102295,-2.450000286102295,-1.8000001907348633,2,-0.2413793188496518,1.5714281821736453,11.5,1.4999994039536944,12.0,2.0000047683761295,11.199999809265137,-0.2413793188496518
3935,2010-04-29,12.0,12.0,11.800000190734865,11.899999618530273,4356800.0,0.03448272460139301,2.9999809265863955,-1.0000095367977517,70.58823749405822,75.59995061152831,-0.8009738606078081,-1.8576024293931361,-2.265969527691137,-3.9940704737444506,22.68840440778628,0.39999961853027344,1.451152845438532,1.544999980926514,-0.6721343414063146,3.7621343032593426,0.43643281976009973,2.6535671420929283,-1.0838742384389395,84.61540154451212,18.011033158841656,1.1085671611664145,4,-0.6500000953674316,-1.8000001907348633,-2.7249999046325684,-2.8499999046325684,-2.3000001907348633,3,-0.16666666666666663,1.6666687859415583,11.600000381469727,1.5714281821736453,11.5,1.4999994039536944,12.0,-0.16666666666666663
3936,2010-04-30,11.800000190734865,12.0,11.5,12.0,6149520.0,-0.016666650772094616,4.0000047683761295,-1.9999904632931977,70.58823749405823,74.71292847965651,-0.496409383375358,-1.4649305941497968,-2.0924465780220025,-3.7447695012456723,24.783701207937618,0.5,1.4425769917636782,1.1750001430511485,-0.8952147192531008,3.245215005355398,0.13989271189902475,2.2101075742032723,-0.7041320624952334,66.66669315762435,-0.1704785447631565,1.0351074311521247,4,-0.4500002861022967,-1.6000003814697283,-2.5250000953674334,-2.6500000953674334,-2.300000190734865,4,-0.12711864201305467,2.9999809265863955,12.0,1.6666687859415583,11.600000381469727,1.5714281821736453,11.5,-0.12711864201305467
3937,2010-05-03,12.300000190734865,12.5,11.600000381469727,11.899999618530273,11180380.0,0.04237288067101819,1.2499985098842359,-2.000004768376156,74.54544855543509,74.01230374480879,-0.8507206179665943,-1.7639625273600092,-2.597540328872748,-4.192060347257646,27.14293990389278,0.8999996185302734,1.3880656943812397,1.4900001525878928,-0.4769907305486729,3.4569910357244584,0.506504711019609,2.4734955941561765,-1.0495536271516634,83.33334657881218,14.530852820758412,0.9834954415682833,5,-0.8000001907348651,-1.9500002861022967,-3.0250000953674334,-3.1500000953674334,-2.6999998092651385,0,-0.17886177033739536,4.0000047683761295,11.800000190734865,2.9999809265863955,12.0,1.6666687859415583,11.600000381469727,-0.17886177033739536
3938,2010-05-04,11.800000190734865,11.899999618530273,11.100000381469727,11.600000381469727,14587160.0,-0.04065040587370328,3.0000095367749964,0.499998807908812,61.224490193117056,72.54079286310642,-0.30434168896903024,-1.0749222072148559,-2.111772919179387,-3.6417235551358633,29.320598294145118,1.1999998092651385,1.3589130816805568,0.8350001335144057,-0.9076839189030164,2.577684185931828,-0.036341892694304434,1.7063421597231159,0.6999998092651349,50.00000000000012,-15.859428647118968,0.8713420262087108,5,-0.30000019073486506,-1.4500002861022967,-2.6500000953674334,-2.6500000953674334,-1.6999998092651385,1,-0.1525423865796367,1.2499985098842359,12.300000190734865,4.0000047683761295,11.800000190734865,2.9999809265863955,12.0,-0.1525423865796367
3939,2010-05-05,11.199999809265137,11.399999618530273,10.899999618530273,11.300000190734865,10481820.0,-0.05084748913316439,2.3333418104599266,-0.5000023841880692,50.98038629035561,69.56330492005951,0.3654423090576895,-0.35946176528030804,-1.5429420125295934,-2.9927676044734053,30.348231439285478,0.9000005722045916,1.3056584063297478,0.14999976158142125,-1.4519727957984951,1.7519723189613376,-0.6509865171085369,0.9509860402713795,1.3000001907348633,18.75000745057882,-44.560202480395986,0.800986278689958,5,0.5,-0.8499999046325684,-2.0999999046325684,-2.049999713897705,-1.0999994277954102,2,-0.09821423629716863,3.0000095367749964,11.800000190734865,1.2499985098842359,12.300000190734865,4.0000047683761295,11.800000190734865,-0.09821423629716863
3940,2010-05-06,10.199999809265137,11.100000381469727,8.600000381469728,11.0,23033040.0,-0.089285715806241,3.999995231632962,7.999971389879505,44.82758393894381,65.84849570649364,1.4032744458804505,0.7083596715122553,-0.5799266436970392,-1.9475332665395584,30.191981199995908,2.5999994277954084,1.1568825881567424,-0.8700002193450924,-2.4152477472965437,0.6752473086063588,-1.6426239833208172,-0.09737645536936768,2.2360001754760734,41.02563036655818,-21.967561076461728,0.7726237639757253,5,0.35000038146972656,0.15000009536743164,-1.0999999046325684,-1.049999713897705,-0.19999980926513672,3,-0.03921564960882995,2.3333418104599266,11.199999809265137,3.0000095367749964,11.800000190734865,1.2499985098842359,12.300000190734865,-0.03921564960882995
3941,2010-05-07,10.100000381469727,10.600000381469727,9.5,10.300000190734863,11291540.0,-0.009803865653465582,1.7500002980231528,0.24999970197684718,44.06779880189422,61.73024266773618,1.4872276829180358,0.8686468859942593,-0.5091650096542839,-1.802421764671763,30.027287003619875,1.1000003814697266,1.0593975617210774,-0.9799996852874759,-2.4956722282546604,0.5356728576797085,-1.7378359567710682,-0.2221634138038837,2.105839627075195,38.46154222356766,-24.083362414125133,0.7578362714835919,5,0.4499998092651367,0.34999942779541016,-1.0000004768371582,-0.9500002861022949,0.0,4,-0.03960401555414428,3.999995231632962,10.199999809265137,2.3333418104599266,11.199999809265137,3.0000095367749964,11.800000190734865,-0.03960401555414428
3942,2010-05-10,10.800000190734863,10.899999618530273,10.399999618530273,10.800000190734863,11457340.0,0.06930690919075744,4.000028610393202,-0.0,45.90163960055743,59.05264706779811,0.669513499084216,0.2690774683859658,-1.2147524131507321,-2.452781048436613,29.73246910167717,0.7999992370605469,0.9713113025353515,-0.33499989509582484,-1.7134429260916324,1.0434431358999827,-1.0242214105937286,0.35422162040207894,1.1894894401855467,66.66667629974278,5.125054521595615,0.6892215154979036,5,-0.25,-0.3000001907348633,-1.8000001907348633,-1.6500000953674316,-0.6999998092651367,0,-0.12037038590518834,1.7500002980231528,10.100000381469727,3.999995231632962,10.199999809265137,2.3333418104599266,11.199999809265137,-0.12037038590518834
3943,2010-05-11,10.5,11.0,10.399999618530273,10.600000381469727,7709190.0,-0.027777794947839718,-2.9999872843909543,-100.0,45.901639600557445,56.51394021877523,0.9082594569599785,0.674544760522263,-0.882031745585433,-2.1059775716056244,30.033022393454296,0.6000003814697266,0.8440179008476552,-0.6800000667572021,-1.8967256728109945,0.5367255392965902,-1.2883628697840983,-0.07163726373030599,1.286120275953369,67.85714772282945,4.250780961432184,0.6083628030268962,5,0.05000019073486328,0.05000019073486328,-1.4500001668930054,-1.2499999999999982,-0.10000038146972656,1,-0.08571424938383554,4.000028610393202,10.800000190734863,1.7500002980231528,10.100000381469727,3.999995231632962,10.199999809265137,-0.08571424938383554
3944,2010-05-12,10.699999809265137,10.699999809265137,10.5,10.600000381469727,3511590.0,0.019047600882393878,3.000019073595468,-0.9999904632932156,48.38709826275913,54.047146970853106,0.6338220407373107,0.5001899500887284,-1.046312437411812,-2.2575359494361713,29.108070526793707,0.19999980926513672,0.6079813920010082,-0.48000025749206543,-1.6967258635458577,0.7367253485617269,-1.0883630605189616,0.12836254553483073,0.8949532730192136,83.99997711181639,17.901150076783537,0.6083628030268962,5,-0.14999961853027344,-0.14999961853027344,-1.8499997854232788,-1.449999809265135,-0.3000001907348633,2,-0.056074713877646065,-2.9999872843909543,10.5,4.000028610393202,10.800000190734863,1.7500002980231528,10.100000381469727,-0.056074713877646065
3945,2010-05-13,10.600000381469727,10.699999809265137,10.5,10.699999809265137,2235550.0,-0.009345741082053105,3.000019073595468,-1.0,45.00000397364362,51.20400991302926,0.5747927406205946,0.5911168747448396,-0.9303622083983747,-2.1059913683220053,27.30995553916212,0.19999980926513672,0.47575634515778376,-0.5549996852874752,-1.7988900500041112,0.6888906794291607,-1.1769448676457923,0.06694549707084185,0.8152555387657472,73.33335876464844,7.40876569135105,0.6219451823583175,5,-0.05000019073486328,-0.05000019073486328,-1.7000004053115845,-1.3500003814697248,0.19999980926513672,3,-0.04716980962322126,3.000019073595468,10.699999809265137,-2.9999872843909543,10.5,4.000028610393202,10.800000190734863,-0.04716980962322126
3946,2010-05-14,10.699999809265137,10.699999809265137,10.199999809265137,10.399999618530273,5509890.0,0.009433907943081188,2.333331214058422,-3.000019073595468,37.735843284988036,47.114053771868484,0.33788087726231986,0.509356515791282,-1.00647238384963,-2.1533408544274195,26.796890623552727,0.5,0.34224988814808377,-0.4500002384185784,-1.7006843211966043,0.8006838443594475,-1.0753422798075913,0.17534180297043456,0.5463407786443923,62.49998509884236,0.8491144020106134,0.6253420413890132,5,-0.4499998092651367,-0.14999961853027344,-1.5749999284744263,-1.3999996185302734,0.0,4,-0.06542054408814157,3.000019073595468,10.600000381469727,3.000019073595468,10.699999809265137,-2.9999872843909543,10.5,-0.06542054408814157
3947,2010-05-17,10.899999618530273,11.300000190734865,10.699999809265137,11.0,6708350.0,0.018691571292548614,-1.4000015258789134,-0.333334392970789,43.999993896482046,45.20022085002014,-0.09118218788628774,0.3343761764314941,-1.1829901545435888,-2.2942030725995437,26.04158574825671,0.6000003814697283,0.15356605211973573,-0.2550004005432136,-1.5005821522837337,0.9905813511973065,-0.8777912764134737,0.36779047532704645,-2.299999237060545,63.6363242283476,1.5605713622949295,0.6227908758702605,5,-0.8999996185302734,-0.34999942779541016,-1.774999737739563,-1.5499994754791242,-0.2999992370605469,0,-0.07339442798699991,2.333331214058422,10.699999809265137,3.000019073595468,10.600000381469727,3.000019073595468,10.699999809265137,-0.07339442798699991
3948,2010-05-18,10.899999618530273,11.199999809265137,10.600000381469727,11.100000381469727,4070010.0,0.0,2.0,2.0,42.85713173557129,44.297637010599665,-0.25956945487460104,0.31924024666895434,-1.1461288110636882,-2.2344651050016964,24.593341607798486,0.5999994277954102,-0.033626358598132455,-0.2350003719329834,-1.4836207607398464,1.0136200168738796,-0.8593105663364149,0.3893098224704481,-2.2459992408752427,63.6363242283476,1.8150598288500177,0.624310194403431,5,-0.9499993324279767,-0.34999942779541016,-1.7249995470046997,-1.4499995708465576,-0.19999980926513672,1,-0.07339442798699991,-1.4000015258789134,10.899999618530273,2.333331214058422,10.699999809265137,3.000019073595468,10.600000381469727,-0.07339442798699991
3949,2010-05-19,10.5,10.699999809265137,10.199999809265137,10.699999809265137,6116880.0,-0.03669721399350001,4.0000047683761295,0.9999952316466078,34.69387040143869,43.17166883976576,0.03430001395331672,0.7166009983255961,-0.716379682925222,-1.7780437464592236,23.234856840628286,0.6999998092651367,-0.32269487449981504,-0.6099999904632565,-1.8896381916623568,0.6696382107358438,-1.2498190910628058,0.029819110136292792,-1.7930796260833723,27.27273515433042,-30.357166447833194,0.63981910059955,5,-0.09999990463256836,0.05000019073486328,-1.3249999284744263,-0.8499999046325684,0.39999961853027344,2,-0.009523845854259694,2.0,10.899999618530273,-1.4000015258789134,10.899999618530273,2.333331214058422,10.699999809265137,-0.009523845854259694
3950,2010-05-20,9.699999809265137,10.100000381469727,9.0,10.100000381469727,11096910.0,-0.07619049435570124,4.499994039544049,2.0000047683761295,30.909080820631814,41.70958906406993,0.844751098384716,1.4989422586819963,0.09823973767789873,-0.9272976864951925,22.926593627946602,1.5,-0.5145816894936512,-1.350000190734864,-2.775334982505669,0.0753346010359408,-2.0626675866202664,-0.6373327948494616,-0.9412178390121451,30.4347717919746,-24.975853701761277,0.7126673958854024,5,0.4500002861022949,0.8500003814697266,-0.17500007152557373,0.15000033378601252,0.8000001907348633,3,0.07216493020922732,4.0000047683761295,10.5,2.0,10.899999618530273,-1.4000015258789134,10.899999618530273,0.07216493020922732
3951,2010-05-21,10.300000190734863,10.399999618530273,9.100000381469727,9.199999809265137,7438770.0,0.061855710646161466,1.0,-2.7499970197720245,32.14285227717052,40.18083491702695,0.3085516755896158,0.8728083757033183,-0.4734203621477775,-1.4741447570504445,22.26772509013541,1.2999992370605469,-0.5983027572936379,-0.7049998283386234,-2.1667580581466197,0.7567584014693729,-1.4358789432426207,0.02587928656537386,-1.4903938560722345,56.52174273600842,4.451349779550128,0.7308791149039982,5,-0.15000009536743164,0.25,-0.30000007152557373,-0.45000004768371404,-0.6999998092651367,4,0.04854368842145895,4.499994039544049,9.699999809265137,4.0000047683761295,10.5,2.0,10.899999618530273,0.04854368842145895
3952,2010-05-24,10.100000381469727,10.399999618530273,10.0,10.399999618530273,2672490.0,-0.019417456850636006,1.6666709052299633,-0.272726484566954,33.96226075587529,38.854237267617826,0.4456826100037343,0.9730556689543768,-0.2468199712812691,-1.2200182897448677,20.868672686920124,0.39999961853027344,-0.5717455361298072,-0.8099996566772454,-2.246222831385502,0.6262235180310114,-1.5281112440313738,-0.091888069323117,-1.2405861696856526,50.00002167441816,-2.2359187266095475,0.7181115873541283,5,0.04999971389770508,0.4499998092651367,-0.0750001668930036,-0.2500002384185773,-0.6000003814697266,0,0.05940588169642225,1.0,10.300000190734863,4.499994039544049,9.699999809265137,4.0000047683761295,10.5,0.05940588169642225
3953,2010-05-25,9.899999618530273,10.100000381469727,9.300000190734863,9.5,10070870.0,-0.01980205498867016,-1.0000023841880648,-1.3333354526149817,36.734688316766324,37.5595250513964,0.6164490675121996,1.1036258821221914,-0.02521798037433598,-0.964907645572314,19.45967254201469,0.8000001907348633,-0.5337084261522751,-0.9300004005432125,-2.405555719205708,0.5455549181192829,-1.6677780598744611,-0.19222274121196392,-0.9917736871671838,52.941159971030736,-3.3846833653478683,0.737777659331248,5,0.2500004768371582,0.6500005722045898,0.15000045299530207,-0.0499994754791242,-0.5999994277954102,1,0.07070715049617071,1.6666709052299633,10.100000381469727,1.0,10.300000190734863,4.499994039544049,9.699999809265137,0.07070715049617071
3954,2010-05-26,8.800000190734863,10.300000190734863,8.800000190734863,10.199999809265137,14843040.0,-0.11111105759403184,-1.1428577267395366,-3.5000023841880648,35.99999847412052,36.55952444033828,1.5853018910930903,2.090270039739316,1.0872697301213776,0.18117128014594286,18.117557930775106,1.5,-0.5896814134080035,-1.8899998188018792,-3.5744800796799314,-0.20551955792382692,-2.732239949240906,-1.0477596883628522,2.5000000000000018,0.0,-55.85450658485759,0.8422401304390263,5,1.25,1.75,1.4249998331069946,1.049999952316286,0.8000001907348633,2,0.2159090428805559,-1.0000023841880648,9.899999618530273,1.6666709052299633,10.100000381469727,1.0,10.300000190734863,0.2159090428805559
3955,2010-05-27,10.0,10.300000190734863,9.699999809265137,9.800000190734863,8471560.0,0.13636361173361844,-1.9999976158176196,-0.14285704554341058,49.18032453701446,37.83113346834121,0.3254680095472935,0.7723516083292559,-0.07959260366516396,-0.9732868570437123,16.538192225110052,1.5,-0.5994636682675534,-0.5900000095367428,-2.181953483285895,1.0019534642124093,-1.3859767464113197,0.20597672733783412,1.2500001907348643,75.00001490116652,16.245417672795696,0.795976736874576,5,0.05000019073486328,0.5500001907348633,0.2250000238418579,-0.14999985694885076,-0.6000003814697266,3,0.08999996185302739,-1.1428577267395366,8.800000190734863,-1.0000023841880648,9.899999618530273,1.6666709052299633,10.100000381469727,0.08999996185302739
3956,2010-05-28,10.300000190734863,10.300000190734863,9.899999618530273,10.0,4462880.0,0.030000019073486373,1.6666687859415779,1.5000023841880648,45.61403420713342,38.01047128063581,-0.04161539153559346,0.3733554264095158,-0.33261471580055435,-1.2319254021912371,15.444009628175664,0.40000057220458984,-0.6385940687908072,-0.21499981880188024,-1.7050015710912394,1.275001933487479,-0.9600006949465598,0.5300010573427993,0.9010000000000016,93.75003352762468,34.50929267517675,0.7450008761446796,5,-0.3000001907348633,0.25,-0.07500016689300537,-0.45000004768371404,-0.3000001907348633,4,0.019417456850636006,-1.9999976158176196,10.0,-1.1428577267395366,8.800000190734863,-1.0000023841880648,9.899999618530273,0.019417456850636006
3957,2010-06-01,10.100000381469727,10.300000190734863,10.0,10.199999809265137,2441180.0,-0.019417456850636006,1.0,-0.33333121405842203,46.42857386141473,38.40729818350731,0.03684527760884038,0.42170715608441256,-0.07732087450129299,-0.9913070248776226,13.858886158928069,0.3000001907348633,-0.6538805834716044,-0.3049996376037605,-1.5438020210668846,0.9338027458593636,-0.9244008293353225,0.3144015541278016,1.052979809265139,86.66667938232422,27.33789545147924,0.6194011917315616,6,-0.35000038146972656,0.4499998092651367,0.12499964237213135,-0.2500002384185773,0.0,1,-0.04950494862528321,1.6666687859415779,10.300000190734863,-1.9999976158176196,10.0,-1.1428577267395366,8.800000190734863,-0.04950494862528321
3958,2010-06-02,10.0,10.199999809265137,9.800000190734863,10.100000381469727,7689750.0,-0.00990102749433508,1.6666709052299633,1.000009536797734,43.636364266892215,39.40090861300214,-0.004743820612466365,0.4004743068412129,0.06828018651305712,-0.8476637706612529,13.137315971746927,0.39999961853027344,-0.6388657173595664,-0.31500000953674245,-1.3758336829160687,0.7458336638425838,-0.8454168462264064,0.21541682715292154,1.1059205907348648,79.99998728434244,22.809122728645193,0.5304168366896633,6,-0.40000009536743164,0.5500001907348633,0.4750000238418579,-0.04999995231628418,0.0,2,-0.050000000000000044,1.0,10.100000381469727,1.6666687859415779,10.300000190734863,-1.9999976158176196,10.0,-0.050000000000000044
3959,2010-06-03,10.100000381469727,10.199999809265137,9.899999618530273,10.199999809265137,3281000.0,0.0100000381469727,5.000038147190936,0.9999904632932156,45.45454545454546,41.017071350103656,-0.18712980786475164,0.2253954947633119,0.012758911323183852,-0.9029967109806467,12.7102886995057,0.3000001907348633,-0.6848293953487623,-0.1599996566772468,-1.1385053541273429,0.8185060407728493,-0.6492525054022948,0.32925319204780124,0.9598018012651384,66.66671964853946,11.04198476317066,0.4892528487250484,6,-0.5000004768371582,0.4499998092651367,0.5499995946884155,-0.05000042915344238,-0.5,3,-0.0792079366850924,1.6666709052299633,10.0,1.0,10.100000381469727,1.6666687859415779,10.300000190734863,-0.0792079366850924
3960,2010-06-04,9.800000190734863,10.0,9.699999809265137,10.0,4641710.0,-0.0297029880598092,2.0000047683761295,2.000009536797734,42.10526756082267,42.12400638162056,0.14365392986535852,0.5205827665341172,0.3514454383208392,-0.5628135271973704,13.561905311731303,0.40000057220458984,-0.739729541736093,-0.4399998664855964,-1.4397891597751578,0.5597894268039649,-0.939894513130378,0.059894780159185146,1.2146059521600012,16.66671964853945,-36.514952191184626,0.4998946466447809,6,-0.20000028610229492,0.75,0.9249997138977051,0.2499997615814209,-0.10000038146972656,4,-0.020408143405366563,5.000038147190936,10.100000381469727,1.6666709052299633,10.0,1.0,10.100000381469727,-0.020408143405366563
3961,2010-06-07,9.699999809265137,9.899999618530273,9.399999618530273,9.800000190734863,6067460.0,-0.010204120359535218,2.3333418104599266,0.5000023841880648,39.285718543187905,42.71550169132196,0.16717392497674588,0.6209141986235132,0.4929915757401133,-0.42120699098772185,14.55543905740706,0.5,-0.7238259101045212,-0.5200002193450928,-1.5472088880279244,0.5072084493377389,-1.0336045536865086,-0.006395885003676938,1.2703142145865272,33.33333333333333,-17.76060966633807,0.5136043343414161,6,-0.14999961853027344,0.8500003814697266,1.0750000476837158,0.35000014305114746,0.0,0,-0.030927855323080733,2.0000047683761295,9.800000190734863,5.000038147190936,10.100000381469727,1.6666709052299633,10.0,-0.030927855323080733
3962,2010-06-08,9.5,9.899999618530273,9.199999809265137,9.699999809265137,9825470.0,-0.020618537443073293,1.3333349227920432,1.9999904632932155,37.93104015264047,42.84842967308576,0.3052092354350826,0.7573577495346662,0.7362934828488932,-0.17874490125308995,16.01179217592466,0.6999998092651367,-0.6151676876005876,-0.655000019073487,-1.69215185398844,0.38215181584146585,-1.1735759365309626,-0.13642410161601148,1.4269077471893272,30.000019073486328,-18.701566603315193,0.5185759174574763,6,0.05000019073486328,1.0500001907348633,1.2749998569488525,0.5499999523162842,0.19999980926513672,1,0.05263157894736836,2.3333418104599266,9.699999809265137,2.0000047683761295,9.800000190734863,5.000038147190936,10.100000381469727,0.05263157894736836
3963,2010-06-09,9.600000381469727,9.800000190734863,9.5,9.5,3386060.0,0.01052635594418172,-4.9999809265864315,-0.5000023841880648,41.81818812346437,43.49489518967952,0.17676776739501499,0.6181683394907349,0.6880976166613237,-0.23686714041882695,17.662519475298737,0.3000001907348633,-0.5534112245058438,-0.5099996566772464,-1.5621151502778794,0.5421158369233865,-1.0360574034775638,0.01605809012307091,1.2843692145905106,40.000057220458984,-10.940710449061939,0.5260577468003169,6,0.14999961853027344,0.6499996185302734,1.3249995708465576,0.5999996662139893,-0.10000038146972656,2,0.05208333126372766,1.3333349227920432,9.5,2.3333418104599266,9.699999809265137,2.0000047683761295,9.800000190734863,0.05208333126372766
3964,2010-06-10,10.100000381469727,10.100000381469727,9.699999809265137,9.699999809265137,4523610.0,0.05208333126372766,1.0,3.9999904632932157,53.84615807843492,44.01332113872624,-0.13347039768825653,0.0747453714006987,0.2467802725105983,-0.6900596463718038,19.18939037910561,0.5,-0.48297822381386446,0.02000031471252406,-0.9948368362318742,1.0348374656569224,-0.4874182607596751,0.5274188901847232,0.7426818264840023,100.0,44.545925598581405,0.5074185754721992,6,-0.35000038146972656,-0.10000038146972656,0.8249995708465576,0.09999966621398926,-0.9000005722045898,3,-0.00990102749433508,-4.9999809265864315,9.600000381469727,1.3333349227920432,9.5,2.3333418104599266,9.699999809265137,-0.00990102749433508
3965,2010-06-11,10.100000381469727,10.300000190734863,10.0,10.100000381469727,3748880.0,0.0,-1.9999904632932155,0.0,47.826089660701435,44.25910507801158,-0.13163658981737036,0.0372772212386181,0.2970014551223912,-0.642776953400432,20.662256566638458,0.3000001907348633,-0.42024161950318195,0.045000314712524414,-0.940099016558781,1.0300996459838299,-0.4475493509231292,0.537549980348178,0.7018281861396254,81.81820546299137,25.40452997191923,0.492549665635653,6,-0.35000038146972656,-0.15000009536742986,0.924999475479126,0.09999966621398926,-0.40000057220458984,4,-0.04950494862528321,1.0,10.100000381469727,-4.9999809265864315,9.600000381469727,1.3333349227920432,9.5,-0.04950494862528321
3966,2010-06-14,10.0,10.600000381469727,9.800000190734863,10.300000190734863,6338580.0,-0.00990102749433508,-1.285715453479073,-100.0,48.88888512128825,44.5324729957753,-0.0879112731518763,0.08658579469779326,0.4567678405057034,-0.5051756483858814,21.666155600855234,0.8000001907348633,-0.2629409940087921,-0.020000076293944957,-0.9571849585874617,0.9171848059995718,-0.4885925174407024,0.4485923648528125,0.7617920000718623,57.14284741149055,-0.07872018466072461,0.4685924411467581,6,-0.09999990463256836,0.05000019073486328,0.4500000476837158,0.20000004768371582,-0.5,0,-0.030000019073486373,-1.9999904632932155,10.100000381469727,1.0,10.100000381469727,-4.9999809265864315,9.600000381469727,-0.030000019073486373
3967,2010-06-15,10.100000381469727,10.199999809265137,9.699999809265137,10.0,8880550.0,0.0100000381469727,2.3333418104599266,-0.333334392970789,52.272735154330455,45.49206976104621,-0.209994857278474,-0.08055143703144729,0.4124801128351887,-0.5618217293065051,23.38173757046615,0.5,-0.2665372036053011,0.12000026702880895,-0.7225521905134755,0.9625527245710934,-0.3012759617423324,0.5412764957999503,0.6225557824153967,54.54547030866092,-3.0846268035068007,0.4212762287711418,6,-0.20000028610229492,-0.05000019073486328,0.39999961853027344,0.09999966621398926,-0.6000003814697266,1,-0.03960401555414428,-1.285715453479073,10.0,-1.9999904632932155,10.100000381469727,1.0,10.100000381469727,-0.03960401555414428
3968,2010-06-16,10.100000381469727,10.300000190734863,9.899999618530273,9.899999618530273,4369480.0,0.0,-2.9999904632932157,2.0,69.69696006390191,48.18567138430804,-0.21715413263460626,-0.15131644610268324,0.4661176672038678,-0.5164305739859749,25.150383180040325,0.40000057220458984,-0.2689936480932662,0.1600002288818363,-0.5666359423276948,0.8866364000913673,-0.20331785672292924,0.5233183144866018,0.5841046629523916,44.44447976569297,-19.62961786220081,0.3633180856047652,6,-0.20000028610229492,-0.05000019073486328,0.4249997138977051,0.09999966621398926,-0.3000001907348633,2,-0.03960401555414428,2.3333418104599266,10.100000381469727,-1.285715453479073,10.0,-1.9999904632932155,10.100000381469727,-0.03960401555414428
3969,2010-06-17,10.399999618530273,10.399999618530273,10.199999809265137,10.199999809265137,3318250.0,0.029702893636613048,1.0,0.9999952316466078,58.33332008786515,49.9887883317572,-0.5253717121125092,-0.4840068717323476,0.19855754900683742,-0.7672366414743337,26.465349868257,0.2999992370605469,-0.25631055844064754,0.46499948501586985,-0.24663322198871995,1.1766321920204597,0.10918313151357495,0.8208158385181648,0.24642332881809992,77.77770713528074,14.46249131945077,0.35581635350229474,6,-0.4999995231628418,-0.34999942779541016,0.15000057220458984,-0.19999957084655762,-0.19999980926513672,3,-0.0865384280328908,-2.9999904632932157,10.100000381469727,2.3333418104599266,10.100000381469727,-1.285715453479073,10.0,-0.0865384280328908
3970,2010-06-18,10.399999618530273,10.5,10.199999809265137,10.300000190734863,3518180.0,0.0,1.0,0.49999761581193525,52.380937243274445,51.44381263176682,-0.48199865941666786,-0.45205274426280084,0.22199410975082046,-0.7223341931771543,26.573874378741948,0.3000001907348633,-0.21625821439014814,0.42999949455261266,-0.30154532408988644,1.1615443131951118,0.06422708523136222,0.7957719038738631,0.20949487368582886,77.77770713528074,17.555829218936054,0.3657724093212496,6,-0.4999995231628418,-0.34999942779541016,0.15000057220458984,-0.19999957084655762,-0.19999980926513672,4,-0.11538460127700667,1.0,10.399999618530273,-2.9999904632932157,10.100000381469727,2.3333418104599266,10.100000381469727,-0.11538460127700667
3971,2010-06-21,10.800000190734863,10.800000190734863,10.399999618530273,10.5,6151860.0,0.03846159489197354,1.6666687859415779,3.000019073595468,65.2173732764944,54.475627423306136,-0.7929412564214822,-0.856591853533196,-0.15266242266366348,-1.0794406224094502,26.88363271155716,0.40000057220458984,-0.18421725982874904,0.8050000667572021,-0.004092956292272021,1.6140930898066763,0.40045355523246506,1.2095465782819392,-2.0,100.0,41.34183622784172,0.40454651152473675,6,-0.6500000953674316,-0.75,-0.25,-0.6000001430511475,-0.8000001907348633,0,-0.10185188537435386,1.0,10.399999618530273,1.0,10.399999618530273,-2.9999904632932157,10.100000381469727,-0.10185188537435386
3972,2010-06-22,10.699999809265137,10.899999618530273,10.600000381469727,10.800000190734863,3469920.0,-0.009259294417005237,1.0,-0.333334392970789,65.2173732764944,57.075536884753916,-0.5641459801012516,-0.747669683357012,-0.021509897304106573,-0.9494658399055975,27.14572771715466,0.2999992370605469,-0.10315019965953098,0.6749997138977051,-0.19284689591352233,1.5428463237089325,0.24107640899209137,1.1089230188033188,-1.8599996185302743,80.00001907348633,23.0483248421585,0.43392330490561404,6,-0.40000009536743164,-0.6499996185302734,-0.2999997138977051,-0.4999997615814209,-0.8000001907348633,1,-0.11214951688373453,1.6666687859415779,10.800000190734863,1.0,10.399999618530273,1.0,10.399999618530273,-0.11214951688373453
3973,2010-06-23,10.600000381469727,10.699999809265137,10.0,10.699999809265137,5833910.0,-0.009345741082053105,13.000076294381872,0.9999904632932156,60.869559809033035,57.85591485482038,-0.34350204407344265,-0.6245606215517263,0.11234573567955763,-0.8229626235298539,27.09691300882747,0.6999998092651367,0.00876450944198659,0.540000247955323,-0.3623941590666142,1.4423946549772602,0.08880304444435438,0.9911974514662916,-1.6776002136230481,66.66673730923857,10.491846060145122,0.4511972035109682,6,-0.3000006675720215,-0.6000003814697266,-0.3250002861022949,-0.40000033378601074,-0.3000001907348633,2,-0.10377361715879563,1.0,10.699999809265137,1.6666687859415779,10.800000190734863,1.0,10.399999618530273,-0.10377361715879563
3974,2010-06-24,10.699999809265137,10.699999809265137,10.399999618530273,10.600000381469727,5512620.0,0.009433907943081188,5.000038147190936,-1.0,71.42855845341302,60.47841138734389,-0.39050710478190354,-0.6059877713538047,0.012600862007282387,-0.9019945678797825,26.635654428435494,0.3000001907348633,0.16047664027063746,0.5449996948242184,-0.18185353937337467,1.2718529290218115,0.18157307772542275,0.908426311923014,-1.698495663391114,77.77778955153975,15.919429171713574,0.3634266170987962,6,-0.40000009536743164,-0.8499999046325684,-0.4499995708465576,-0.4999997615814209,-0.19999980926513672,3,-0.0841121153806903,13.000076294381872,10.600000381469727,1.0,10.699999809265137,1.6666687859415779,10.800000190734863,-0.0841121153806903
3975,2010-06-25,10.899999618530273,11.0,10.300000190734863,10.699999809265137,40517460.0,0.018691571292548614,2.499994039544049,2.000009536797734,77.27272530232563,63.632171407459154,-0.5197504072759802,-0.7748307134178383,-0.19771031640896908,-1.0844411861944359,25.946941929650656,0.6999998092651367,0.2901511952772964,0.6999995231628411,-0.09471968898568406,1.4947187353113662,0.3026399170885785,1.0973591292371037,-1.8225556537500012,89.99996185302734,23.519928880594193,0.3973596060742624,6,-0.5499997138977051,-0.9999995231628418,-0.424999475479126,-0.6999995708465576,-0.7999992370605469,4,-0.06422016823515475,5.000038147190936,10.699999809265137,13.000076294381872,10.600000381469727,1.0,10.699999809265137,-0.06422016823515475
3976,2010-06-28,10.5,10.600000381469727,10.399999618530273,10.5,4088770.0,-0.03669721399350001,1.0,0.0,70.83333664470301,65.694460461945,-0.0462285005106402,-0.37848445568695865,0.19678868683917372,-0.6610525771592002,25.22101055164298,0.5,0.29915297155311116,0.2899999141693108,-0.5149843487394445,1.0949841770780662,-0.11249221728506598,0.6924920456236876,-1.307202673106545,50.0,-20.223116964584833,0.40249213145437746,6,-0.05000019073486328,-0.5999999046325684,-0.14999985694885254,-0.2999999523162842,0.10000038146972656,0,-0.028571446736653683,2.499994039544049,10.899999618530273,5.000038147190936,10.699999809265137,13.000076294381872,10.600000381469727,-0.028571446736653683
3977,2010-06-29,9.600000381469727,10.199999809265137,9.5,10.199999809265137,10603530.0,-0.08571424938383554,1.3333349227920432,-100.0,50.0,63.50590934373368,0.8665102153184367,0.5081910073632745,1.0807162051164951,0.25893674861429616,24.894085051448194,1.0,0.32534558695968485,-0.5849997043609623,-1.4342096289542994,0.26421022023237484,-1.00960466665763,-0.1603947420642946,-0.2987708941898788,6.6666920979817705,-64.59606355427228,0.4246049622966685,6,0.6499996185302734,0.2999997138977051,0.7499997615814209,0.5999996662139893,1.0,1,0.04166662527455389,1.0,10.5,2.499994039544049,10.899999618530273,5.000038147190936,10.699999809265137,0.04166662527455389
3978,2010-06-30,9.5,9.800000190734863,9.399999618530273,9.800000190734863,5907260.0,-0.010416705989173769,1.6666687859415779,0.5000007947293549,39.28570455434106,61.389507617786556,0.9749796079304698,0.5995513243086101,1.147032140723418,0.37695155848023987,24.409007469478368,0.40000057220458984,0.35178099171077903,-0.6600000858306885,-1.560058352010449,0.240058180349072,-1.1100292189205696,-0.20997095274080735,1.5,6.250022351736462,-58.842217124608794,0.4500291330898805,6,0.6999998092651367,0.40000009536743164,0.8500001430511475,0.7000000476837158,1.0,2,0.04210522300318664,1.3333349227920432,9.600000381469727,1.0,10.5,2.499994039544049,10.899999618530273,0.04210522300318664
3979,2010-07-01,9.300000190734863,9.5,9.0,9.5,8070760.0,-0.02105261150159332,4.0000047683761295,0.6666656070292111,36.66665924919741,59.64347672955578,1.1203523676391018,0.7763478818570153,1.3200003710428057,0.5971791349690285,24.05786913041577,0.5,0.34774655180229885,-0.8199998855590813,-1.798935723652864,0.15893595253470139,-1.3094678046059727,-0.33053196651218997,1.6679998016357427,15.000009536743164,-45.99464768552703,0.48946791904689113,7,0.6999998092651367,0.5999999046325684,1.0499999523162842,0.8999998569488525,1.0999994277954102,3,0.10752687951514783,1.6666687859415779,9.5,1.3333349227920432,9.600000381469727,1.0,10.5,0.10752687951514783
3980,2010-07-02,9.600000381469727,9.800000190734863,9.199999809265137,9.300000190734863,4547510.0,0.03225808436366906,-1.3999969482480084,-1.5000023841880648,43.750003725291634,57.2582134460888,0.7766068713788865,0.48548713492575324,0.9991211015968275,0.3161631122932107,23.287053783940145,0.6000003814697266,0.2811868159707007,-0.5099997043609612,-1.5066253577185904,0.486625948996668,-1.0083125310397758,-0.011686877682146601,1.2892796112060552,37.50001490115764,-22.991204030570785,0.498312826678815,7,0.39999961853027344,0.39999961853027344,0.6999998092651367,0.5999996662139893,0.5999994277954102,4,0.09374995653828155,4.0000047683761295,9.300000190734863,1.6666687859415779,9.5,1.3333349227920432,9.600000381469727,0.09374995653828155
3981,2010-07-06,9.399999618530273,9.699999809265137,9.199999809265137,9.5,6603830.0,-0.02083341197834765,1.0,-0.333334392970789,39.39392538219229,54.388941457833006,0.8461107434379933,0.6976280100673016,1.165816895634002,0.53577450059894,22.199826892195173,0.5,0.2395431700478703,-0.6950004577636726,-1.7260447135376022,0.3360437980102571,-1.2105225856506383,-0.17947832987670687,1.4137091744384769,33.33330684237589,-26.75707560811329,0.5155221278869652,7,0.6000003814697266,0.6000003814697266,0.9000005722045898,0.8000004291534424,0.40000057220458984,1,0.07446816929221334,-1.3999969482480084,9.600000381469727,4.0000047683761295,9.300000190734863,1.6666687859415779,9.5,0.07446816929221334
3982,2010-07-07,10.0,10.100000381469727,9.699999809265137,9.899999618530273,7213590.0,0.06382983040626322,1.6666603088621437,-1.0,48.717943701909746,53.038761890374865,0.15239965075605966,0.14441102986883614,0.5130065827768586,-0.04571733927703292,20.604258209665094,0.7000007629394531,0.22782227783086206,-0.1200000762939446,-1.1138758650159417,0.8738757124280525,-0.6169379706549432,0.37693781806705395,0.7411604412500008,90.90905938267817,27.64824235359339,0.49693789436099883,7,0.0,0.0,0.27500009536743164,0.20000004768371582,0.10000038146972656,2,0.060000038146972745,1.0,9.399999618530273,-1.3999969482480084,9.600000381469727,4.0000047683761295,9.300000190734863,0.060000038146972745
3983,2010-07-08,10.100000381469727,10.199999809265137,9.899999618530273,10.100000381469727,7847900.0,0.0100000381469727,2.000019073595468,0.0,45.9459570918816,50.2073617390936,-0.02903810679394958,0.08831813793346655,0.3763884172542298,-0.1280364851791358,18.85748366414948,0.3000001907348633,0.1467496542250366,-0.044999694824218395,-1.008490983547036,0.9184915938985991,-0.5267453391856272,0.43674594953719037,0.5715136421302738,91.6667130258422,28.992911497925775,0.48174564436140854,7,-0.10000038146972656,-0.10000038146972656,0.04999971389770508,0.09999966621398926,-0.10000038146972656,3,0.04950494862528321,1.6666603088621437,10.0,1.0,9.399999618530273,-1.3999969482480084,9.600000381469727,0.04950494862528321
3984,2010-07-09,10.0,10.100000381469727,9.800000190734863,10.100000381469727,5094000.0,-0.00990102749433508,4.9999809265864315,-100.0,44.736848709653934,46.59226433990785,-0.04333167664695914,0.19019395794498095,0.43463021771056987,-0.02193387837360561,17.678007346800985,0.3000001907348633,0.0632977610203298,-0.14000005722045827,-1.1055103937389106,0.825510279297994,-0.6227552254796844,0.3427551110387679,0.6046534626559996,80.00001907348633,18.44210931158763,0.48275516825922615,7,-0.19999980926513672,0.0,0.07500004768371582,0.20000004768371582,0.0,4,0.050000000000000044,2.000019073595468,10.100000381469727,1.6666603088621437,10.0,1.0,9.399999618530273,0.050000000000000044
3985,2010-07-12,9.600000381469727,10.0,9.399999618530273,9.899999618530273,6419600.0,-0.039999961853027344,1.4000015258789062,2.999980926586431,34.2105296179857,42.523063559161486,0.17083560745845539,0.5805808878071197,0.7744670970905574,0.3675335104620192,17.020742749747562,0.6000003814697266,-0.01766635578700715,-0.5149996757507331,-1.5103042493826315,0.48030489788116526,-1.0126519625666823,-0.017347388934783936,0.9404669426800325,40.000057220458984,-16.00552572507641,0.49765228681594925,7,-4.76837158203125e-07,0.39999961853027344,0.47499966621398926,0.5999996662139893,0.39999961853027344,0,0.08333325054910778,4.9999809265864315,10.0,2.000019073595468,10.100000381469727,1.6666603088621437,10.0,0.08333325054910778
3986,2010-07-13,9.699999809265137,9.899999618530273,9.600000381469727,9.899999618530273,5569950.0,0.010416606648103066,1.9999952316238705,0.6666677263074908,36.84210262140025,41.06107496153929,-0.060991714939977015,0.4816481736971383,0.6206740849510801,0.24470269746674767,16.891520738246506,0.2999992370605469,-0.1377252502854418,-0.40000023841857946,-1.4115127442402766,0.6115122674031177,-0.9057564913294289,0.10575601449227001,0.7788488219186327,37.50001490115764,-14.831365607049023,0.5057562529108487,7,-0.09999990463256836,0.3000001907348633,0.3750002384185791,0.6500000953674316,0.19999980926513672,1,0.05154639276615414,1.4000015258789062,9.600000381469727,4.9999809265864315,10.0,2.000019073595468,10.100000381469727,0.05154639276615414
3987,2010-07-14,9.699999809265137,9.800000190734863,9.5,9.800000190734863,4827800.0,0.0,4.9999809265864315,0.5000023841880648,37.83782947838394,40.900199953099616,-0.05064044684363189,0.47447100566581213,0.5496524328797534,0.22962309789619084,16.68133226097068,0.3000001907348633,-0.3037671441897771,-0.38000020980834925,-1.4072088472184117,0.6472084276017132,-0.8936045285133805,0.13360410889668195,0.7196948766712818,37.50001490115764,-12.480277604213555,0.5136043187050313,7,-0.09999990463256836,0.3000001907348633,0.35000038146972656,0.6500000953674316,0.19999980926513672,2,0.010309317880007551,1.9999952316238705,9.699999809265137,1.4000015258789062,9.600000381469727,4.9999809265864315,10.0,0.010309317880007551
3988,2010-07-15,9.699999809265137,9.800000190734863,9.5,9.699999809265137,3539760.0,0.0,1.9999904632932155,-0.0,36.111112582830586,40.83847254572552,-0.02155358264849383,0.466905974555786,0.49328542874431847,0.21279370151670918,16.651800180648536,0.3000001907348633,-0.4401353076401442,-0.3600001811981208,-1.401052144078081,0.6810517816818393,-0.8805261626381,0.16052580024185836,0.6629070892338245,42.85712339442292,-3.45797236299331,0.5205259814399799,7,0.0,0.3000001907348633,0.35000038146972656,0.6500000953674316,0.0,3,0.041237173203088284,4.9999809265864315,9.699999809265137,1.9999952316238705,9.699999809265137,1.4000015258789062,9.600000381469727,0.041237173203088284
3989,2010-07-16,9.5,9.699999809265137,9.5,9.600000381469727,4762850.0,-0.020618537443073293,-2.999980926586431,-100.0,30.5555629141529,39.3724235667101,0.23445514333800688,0.6282327634989535,0.6527748180546489,0.38984012225013487,16.81504234115419,0.19999980926513672,-0.45786289564328264,-0.5150000095367435,-1.5718572100976331,0.5418571910241461,-1.0434286098171874,0.013428590743700397,0.8083906225590027,16.66671964853945,-23.126057335060146,0.5284286002804446,7,0.19999980926513672,0.5,0.5,0.8499999046325684,0.39999961853027344,4,0.05263157894736836,1.9999904632932155,9.699999809265137,4.9999809265864315,9.699999809265137,1.9999952316238705,9.699999809265137,0.05263157894736836
3990,2010-07-19,9.199999809265137,9.600000381469727,9.100000381469727,9.5,9225160.0,-0.03157896744577504,-1.0000038147045416,2.9999904632932157,31.42857376409974,38.48738449803316,0.5271876954447308,0.878777873343779,0.9401812444036963,0.6681028373445841,17.3858703150028,0.5,-0.43816446651528373,-0.7550002098083493,-1.8551915402211616,0.3451911206044631,-1.3050958750147554,-0.20490454460194307,1.0560551883915057,12.499940395298381,-24.927588468813994,0.5500956652064064,7,0.4500002861022949,0.8000001907348633,0.6750001907348633,1.1500000953674316,0.40000057220458984,0,0.08695654427396815,-2.999980926586431,9.5,1.9999904632932155,9.699999809265137,4.9999809265864315,9.699999809265137,0.08695654427396815
3991,2010-07-20,9.699999809265137,9.699999809265137,9.199999809265137,9.199999809265137,8570220.0,0.05434782721369835,1.0,-1.666665607029211,51.61289330204052,38.809045564714346,0.08293997515532148,0.30793100621463054,0.43636164122552934,0.15384230182831615,18.47198399632163,0.5,-0.37608529638831456,-0.20000019073486364,-1.2300742148129302,0.830073833343203,-0.7150372027738978,0.31503682130417054,0.5058129884852391,85.71422732604636,42.56172059149485,0.5150370120390336,7,-0.04999971389770508,0.3000001907348633,0.15000033378601074,0.6500000953674316,0.19999980926513672,1,0.030927855323080733,-1.0000038147045416,9.199999809265137,-2.999980926586431,9.5,1.9999904632932155,9.699999809265137,0.030927855323080733
3992,2010-07-21,9.5,9.899999618530273,9.399999618530273,9.699999809265137,8863450.0,-0.020618537443073293,-1.4999964237264294,-0.39999961853027344,50.0,39.2594947767275,0.22859531498600916,0.43576208474746636,0.6075725414913471,0.3462573850312154,19.630811623494957,0.5,-0.3630753932280779,-0.3400000095367428,-1.3120298639294674,0.6320298448559818,-0.826014936733106,0.14601491765962038,0.6575802858403605,50.0,2.0895410901736184,0.48601492719636247,7,0.10000038146972656,0.5,0.47500014305114746,0.8499999046325684,0.10000038146972656,2,0.04210522300318664,1.0,9.699999809265137,-1.0000038147045416,9.199999809265137,-2.999980926586431,9.5,0.04210522300318664
3993,2010-07-22,9.5,9.800000190734863,9.5,9.600000381469727,5911190.0,0.0,-4.9999809265864315,0.5000023841880648,53.33332909478217,40.21465926396397,0.1503452094005393,0.3679947152106884,0.5878614500316264,0.35935295371657183,19.94387433139208,0.3000001907348633,-0.31428054924577786,-0.2849999904632572,-1.1986968282291723,0.628696847302658,-0.7418484093462148,0.17184842841970038,0.6112770744067468,50.0,-1.9877590152273825,0.4568484188829579,7,0.05000019073486328,0.5,0.47500014305114746,0.9499998092651367,0.39999961853027344,3,0.04210522300318664,-1.4999964237264294,9.5,1.0,9.699999809265137,-1.0000038147045416,9.199999809265137,0.04210522300318664
3994,2010-07-23,9.800000190734863,9.800000190734863,9.399999618530273,9.600000381469727,14396770.0,0.03157896744577515,3.000009536752259,-1.9999904632932155,53.33332909478217,42.33941476138581,-0.20228037772218954,-0.003044404503373954,0.2647822181868733,0.07432576694069226,20.331609483748252,0.40000057220458984,-0.33986611014340085,0.06000018119812012,-0.7462908007307956,0.8662911631270358,-0.3431453097663386,0.46314567216257885,0.2668258006956137,87.50005960470162,32.28842479555533,0.4031454909644581,7,-0.3000001907348633,0.19999980926513672,0.17499995231628418,0.6999998092651367,-0.19999980926513672,4,-0.010204120359535218,-4.9999809265864315,9.5,-1.4999964237264294,9.5,1.0,9.699999809265137,-0.010204120359535218
3995,2010-07-26,10.199999809265137,10.199999809265137,9.699999809265137,9.899999618530273,10822400.0,0.04081628681073313,2.333331214058422,1.5000023841880648,62.50000372529052,45.19029266181806,-0.5679451334872834,-0.48293548309852063,-0.1509004771073741,-0.3178031557934453,20.98069640349208,0.5,-0.3534058489178822,0.49499979019165075,-0.1423467134427323,1.1323462938260338,0.17632653837445922,0.8136730420088423,-1.1999998092651367,100.0,40.28506365124959,0.31867325181719186,7,-0.5499997138977051,-0.19999980926513672,-0.22499966621398926,0.35000038146972656,-0.5999994277954102,0,-0.029411783955364257,3.000009536752259,9.800000190734863,-4.9999809265864315,9.5,-1.4999964237264294,9.5,-0.029411783955364257
3996,2010-07-27,10.199999809265137,10.300000190734863,10.0,10.300000190734863,2713350.0,0.0,4.9999809265864315,-0.333334392970789,53.84615102463158,46.968995055845575,-0.547094227261617,-0.5339384222770214,-0.17013067860365894,-0.3066591284400868,21.585959897276652,0.3000001907348633,-0.354922115961978,0.5099997997283943,-0.05902522126356402,1.0790248207203526,0.22548728923241512,0.7945123102243734,-1.1759998130798337,88.88885356764037,31.751620703056204,0.28451251049597903,7,-0.4999995231628418,-0.19999980926513672,-0.22499966621398926,0.35000038146972656,-0.3000001907348633,1,-0.05882347441324487,2.333331214058422,10.199999809265137,3.000009536752259,9.800000190734863,-4.9999809265864315,9.5,-0.05882347441324487
3997,2010-07-28,10.0,10.199999809265137,10.0,10.199999809265137,2762610.0,-0.01960782480441492,1.0,1.9999904632932155,48.148140298973495,48.306442579861454,-0.3353274237042356,-0.31877911594767916,0.001470850739762497,-0.09816185032470415,20.96830673368366,0.19999980926513672,-0.2802369595675298,0.2900000095367439,-0.29363651762711385,0.8736365367006016,-0.001818254045184986,0.5818182731186727,-0.9249599960327153,66.66666666666666,13.323102613566327,0.29181826358192925,7,-0.2999997138977051,0.0,0.10000014305114746,0.5500001907348633,-0.10000038146972656,2,-0.0100000381469727,4.9999809265864315,10.199999809265137,2.333331214058422,10.199999809265137,3.000009536752259,9.800000190734863,-0.0100000381469727
3998,2010-07-29,9.899999618530273,10.199999809265137,9.899999618530273,10.0,4074520.0,-0.0100000381469727,-4.9999809265864315,0.5000023841880648,48.148140298973495,50.26117340039708,-0.22794437473881324,-0.19739585448105146,0.07132542810450637,0.016227624035501265,20.26768205264626,0.3000001907348633,-0.2243885222298978,0.16999964714050364,-0.4107439702056137,0.750743264486621,-0.12037216153255414,0.4603714558135614,-0.7759612070922852,55.55552023430703,5.353156684961569,0.29037180867305834,7,-0.19999933242797852,0.10000038146972656,0.27500033378601074,0.6500005722045898,0.20000076293945312,3,-0.03030295440608144,1.0,10.0,4.9999809265864315,10.199999809265137,2.333331214058422,10.199999809265137,-0.03030295440608144
3999,2010-07-30,10.300000190734863,10.300000190734863,9.800000190734863,9.899999618530273,3453820.0,0.040404099759346446,1.4999964237264294,-3.9999904632932157,62.96296034657234,53.76499413178292,-0.5615879558590944,-0.546665506082519,-0.3418992916432053,-0.36850851151517894,18.98339633074986,0.5,-0.16181361499419467,0.5200002193450928,-0.07683360163448683,1.1168340403246724,0.22158330885530297,0.8184171298348826,-1.1289233081249996,100.0,46.50333449974026,0.29841691048979,7,-0.5500001907348633,-0.3000001907348633,-0.15000033378601074,0.25,-0.19999980926513672,4,-0.03883500629100978,-4.9999809265864315,9.899999618530273,1.0,10.0,4.9999809265864315,10.199999809265137,-0.03883500629100978
4000,2010-08-02,10.5,10.5,10.199999809265137,10.300000190734863,4869670.0,0.019417456850636006,2.0000047683761295,0.4999988079088098,64.28571671855676,55.173085622506946,-0.6233410641670076,-0.7123025992179315,-0.52728154344112,-0.5551193541156003,18.066788427417222,0.3000001907348633,-0.0836917802119519,0.6750000476837155,0.004179557142300894,1.34582053822513,0.33958980241300907,1.0104102929544219,-1.2837661850651365,100.0,42.64244840927397,0.3354102452707073,8,-0.5500001907348633,-0.5,-0.4250001907348633,0.05000019073486328,0.0,0,-0.08571424938383554,1.4999964237264294,10.300000190734863,-4.9999809265864315,9.899999618530273,1.0,10.0,-0.08571424938383554
4001,2010-08-03,10.100000381469727,10.5,10.0,10.399999618530273,5793890.0,-0.03809520176478798,1.0,-1.4999976158119352,56.25000931322631,55.86753110175431,-0.17951199256692263,-0.2710696824189647,-0.13635378054639702,-0.14072739305575155,17.253712150001206,0.5,0.030755851277627144,0.24000039100647008,-0.41018185371685867,0.8901826357297988,-0.0850907313551943,0.5650915133681345,-0.8067405954309557,42.85718178263577,-16.30945761073813,0.3250911223616645,8,-0.15000057220458984,-0.3000001907348633,0.024999618530273438,0.4499998092651367,0.39999961853027344,1,-0.04950494862528321,2.0000047683761295,10.5,1.4999964237264294,10.300000190734863,-4.9999809265864315,9.899999618530273,-0.04950494862528321
4002,2010-08-04,10.600000381469727,10.600000381469727,10.199999809265137,10.5,9031500.0,0.04950494862528321,6.9999809265864315,-0.33333545261498165,62.162170521616055,56.84851348251363,-0.566657905601371,-0.7629302350213845,-0.6333550564375727,-0.6232814610143045,17.09206910081838,0.5,0.18343442926126308,0.710000371932983,-0.01808306343328958,1.4380838072992557,0.34595865424984673,1.0740420896161194,-1.2343361825932817,100.0,37.16875473771681,0.3640417176831363,8,-0.6000003814697266,-0.8000001907348633,-0.4250004291534424,-0.05000019073486328,-0.10000038146972656,2,-0.06603780544792737,1.0,10.100000381469727,2.0000047683761295,10.5,1.4999964237264294,10.300000190734863,-0.06603780544792737
4003,2010-08-05,10.600000381469727,10.600000381469727,10.5,10.600000381469727,3742190.0,0.0,1.0,0.0,65.71429116385323,58.22417593463264,-0.44054131143191455,-0.7626524500222374,-0.6238468963182839,-0.6072551201608505,17.10786826595531,0.10000038146972656,0.22070434551159934,0.6850003719329827,-0.1051363842505264,1.4751371281164918,0.28993199384122725,1.0800687500247381,-1.1355892879858196,100.0,30.03507360930982,0.3950683780917548,8,-0.4500002861022949,-0.8000001907348633,-0.5250003337860107,-0.05000019073486328,0.0,3,-0.06603780544792737,6.9999809265864315,10.600000381469727,1.0,10.100000381469727,2.0000047683761295,10.5,-0.06603780544792737
4004,2010-08-06,10.5,10.600000381469727,10.300000190734863,10.399999618530273,2905100.0,-0.009433997912352998,-1.000006357844945,100.0,69.69697144843758,59.02383901498232,-0.2579276111613922,-0.6569551268325569,-0.4798426354722132,-0.49005048686406916,17.13747692520036,0.3000001907348633,0.28283996151293955,0.5599999904632575,-0.2719920938179232,1.3919920747444383,0.14400394832266628,0.9759960326038488,-0.9447417634772268,83.33328035146054,5.8474589709424265,0.41599604214059066,8,-0.2999997138977051,-0.6999998092651367,-0.4500000476837158,0.05000019073486328,0.0,4,-0.03809520176478798,1.0,10.600000381469727,6.9999809265864315,10.600000381469727,1.0,10.100000381469727,-0.03809520176478798
4005,2010-08-09,10.399999618530273,10.600000381469727,10.300000190734863,10.5,3587310.0,-0.009523845854259694,-1.000006357844945,-1.0,62.06895984735952,59.93748443972987,-0.14144860830513828,-0.5206413625481368,-0.3747786222972742,-0.37005924801815127,16.610544859428707,0.3000001907348633,0.3375192007027312,0.41999964714050364,-0.4200506506868926,1.2600499449679,-2.550177319449176e-05,0.8400247960542018,-0.7611620104117431,66.6665607029211,-9.374486111178456,0.42002514891369847,8,-0.19999933242797852,-0.5499992370605469,-0.4499995708465576,0.15000057220458984,0.7000007629394531,0,-0.028846081544659063,-1.000006357844945,10.5,1.0,10.600000381469727,6.9999809265864315,10.600000381469727,-0.028846081544659063
4006,2010-08-10,10.199999809265137,10.300000190734863,10.100000381469727,10.199999809265137,3769470.0,-0.01923075159625831,-1.000009536797734,-0.0,62.06895984735952,61.48424216732831,0.06543208357053665,-0.2964619383384193,-0.1816061779464384,-0.14623848694372654,16.211959176650765,0.2999992370605469,0.3706577099648456,0.19499983787536657,-0.6397079555034413,1.0297076312541744,-0.22235405881403736,0.6123537345647705,-0.48426917927851143,19.99988555908203,-56.884103520541814,0.41735389668940415,8,4.76837158203125e-07,-0.34999942779541016,-0.19999980926513672,0.35000038146972656,0.8000001907348633,1,0.029411783955364257,-1.000006357844945,10.399999618530273,-1.000006357844945,10.5,1.0,10.600000381469727,0.029411783955364257
4007,2010-08-11,9.800000190734863,10.0,9.800000190734863,10.0,9906660.0,-0.03921564960882995,1.0,-100.0,54.54545717265637,62.195055153293076,0.485090719945763,0.11743451333430244,0.21322485775088396,0.28028808779749426,15.865021684205823,0.39999961853027344,0.32797755287964137,-0.20999979972839355,-1.0381875529026985,0.6181879534459114,-0.624093676315546,0.2040940768587589,-0.01352798062958982,0.0,-76.96815752313987,0.4140938765871528,8,0.40000009536743164,0.05000019073486328,0.19999980926513672,0.75,1.5000000000000018,2,0.07142855057563491,-1.000009536797734,10.199999809265137,-1.000006357844945,10.399999618530273,-1.000006357844945,10.5,0.07142855057563491
4008,2010-08-12,10.100000381469727,10.100000381469727,9.699999809265137,9.699999809265137,8355800.0,0.03061226376490178,1.0,-2.0000047683761295,54.54545717265637,61.25977702285797,0.24188044526033003,-0.1592257196319089,-0.08534064796360497,0.004038498983938155,15.499335258567475,0.40000057220458984,0.3284177171173983,0.07000036239623952,-0.7458944926797777,0.8858952174722567,-0.3379470651417691,0.47794778993424814,0.5,44.44447976569297,-29.902975814533,0.40794742753800906,8,0.04999971389770508,-0.25,-0.10000038146972656,0.4499998092651367,1.6999998092651385,3,0.03960392113094824,1.0,9.800000190734863,-1.000009536797734,10.199999809265137,-1.000006357844945,10.399999618530273,0.03960392113094824
4009,2010-08-13,10.0,10.100000381469727,9.899999618530273,9.899999618530273,4561650.0,-0.00990102749433508,-3.0,0.2500005960455951,46.666670905217835,59.30210526582031,0.32950113604738185,-0.020918466118825307,0.011738181046382579,0.12585240010099952,15.113886684088676,0.20000076293945312,0.3612204002199437,-0.05500001907348562,-0.8322422356029282,0.722242197455957,-0.443621127338206,0.3336210891912348,0.582000370025634,33.33333333333333,-36.209039230395064,0.3886211082647209,8,0.15000009536743164,-0.14999961853027344,0.0,0.5500001907348633,1.6000003814697266,4,0.060000038146972745,1.0,10.100000381469727,1.0,9.800000190734863,-1.000009536797734,10.199999809265137,0.060000038146972745
4010,2010-08-16,10.0,10.100000381469727,9.899999618530273,9.899999618530273,4797100.0,0.0,-3.0,1.0,46.666670905217835,58.237289887152706,0.2806285132954933,0.0443630624697402,0.018427774982399114,0.14629065394488272,14.12812032882361,0.20000076293945312,0.4046260482570574,-0.09500002861022949,-0.7614123520661131,0.5714122948456541,-0.4282061903381713,0.23820613311771233,0.5643603588104238,50.0,-16.388988874005406,0.333206161727942,8,0.15000009536743164,-0.14999961853027344,-0.09999990463256836,0.5500001907348633,1.1999998092651367,0,0.050000000000000044,-3.0,10.0,1.0,10.100000381469727,1.0,9.800000190734863,0.050000000000000044
4011,2010-08-17,10.0,10.100000381469727,9.600000381469727,10.0,3902930.0,0.0,3.999980926586431,0.0,50.0,56.885937606973144,0.29608859012857813,0.0716650030709669,0.028479098261609437,0.16853312194169945,13.553878065595987,0.5,0.3693743168724186,-0.11000003814697301,-0.752036338889349,0.5320362625954029,-0.431018188518161,0.21101811222421496,0.5470731478195177,79.99992370605469,13.082354575757023,0.32101815037118797,8,0.10000038146972656,-0.14999961853027344,-0.20000004768371582,0.5500001907348633,1.6000003814697266,1,0.11000003814697257,-3.0,10.0,-3.0,10.0,1.0,10.100000381469727,0.11000003814697257
4012,2010-08-18,9.899999618530273,10.100000381469727,9.899999618530273,10.0,3006850.0,-0.0100000381469727,-3.0,-100.0,50.0,55.1399052554339,0.3200034398462659,0.21414834989202447,0.14402360442396756,0.2920169897323319,13.43713762435676,0.20000076293945312,0.3069825757031772,-0.23000040054321325,-0.8143579964408669,0.35435719535444044,-0.5221791984920401,0.062178397405613595,0.6091906186352531,59.999847412109375,-8.009810350662164,0.2921787979488265,8,0.20000076293945312,-0.049999237060546875,-0.09999966621398926,0.6500005722045898,1.9000005722045916,2,0.11111115392477444,3.999980926586431,10.0,-3.0,10.0,-3.0,10.0,0.11111115392477444
4013,2010-08-19,9.899999618530273,10.199999809265137,9.899999618530273,10.0,5828490.0,0.0,-4.9999809265864315,1.0,41.66665673256157,52.02542584255878,0.23497640725799762,0.2589271474799233,0.156664410887295,0.3189323269709554,13.18536381368075,0.3000001907348633,0.29670597046221303,-0.2500003814697269,-0.7670773328683875,0.2670765699289337,-0.5085388571690572,0.008538094229603388,0.5728230244074215,49.9999205270645,-13.386369772179009,0.25853847569933064,8,0.20000076293945312,-0.049999237060546875,-0.09999966621398926,0.6500005722045898,1.7000007629394531,3,0.14141420466159893,-3.0,9.899999618530273,3.999980926586431,10.0,-3.0,10.0,0.14141420466159893
4014,2010-08-20,9.699999809265137,10.0,9.699999809265137,9.899999618530273,11663380.0,-0.020202001714301865,-2.0000047683761295,1.9999904632932155,33.33333333333333,48.83257845211143,0.3459417199435375,0.4754264114966311,0.3511226768546347,0.5449577341602598,12.899731786993652,0.3000001907348633,0.2093910157968768,-0.44500017166137695,-0.9780156303653804,0.08801528704262651,-0.7115079010133787,-0.17849244230937522,0.7379099432138396,16.666587193731175,-40.349690189659114,0.26650772935200157,8,0.2500004768371582,0.15000057220458984,0.15000009536743164,0.8500003814697266,2.1000003814697283,4,0.21649488894462388,-4.9999809265864315,9.899999618530273,-3.0,9.899999618530273,3.999980926586431,10.0,0.21649488894462388
4015,2010-08-23,9.899999618530273,10.0,9.800000190734863,9.899999618530273,9660240.0,0.02061853744307318,-1.000009536797734,-0.0,45.454529691339076,46.98653065699804,0.075497578702171,0.2654064924787374,0.14779108493085324,0.36762058130148745,13.572476665105004,0.3000001907348633,0.10685564894312449,-0.23000035285949672,-0.7732849476632975,0.31328424194430404,-0.5016426502613971,0.041641944542403664,0.5043937591083321,49.9999205270645,-8.443563143014494,0.2716422974019006,8,4.76837158203125e-07,-0.049999237060546875,-0.04999971389770508,0.35000038146972656,1.9000005722045916,0,0.17171725539842297,-2.0000047683761295,9.699999809265137,-4.9999809265864315,9.899999618530273,-3.0,9.899999618530273,0.17171725539842297
4016,2010-08-24,9.600000381469727,9.800000190734863,9.600000381469727,9.699999809265137,16840360.0,-0.03030295440608144,-3.000019073595468,-100.0,25.0,43.703702082258445,0.314510604820061,0.5461520257409855,0.44412763225425067,0.693558217266169,14.647342772913898,0.2999992370605469,-0.016292896347067654,-0.4999996185302731,-1.0911627609186922,0.09116352385814608,-0.7955811897244818,-0.2044180473360644,0.7722172763221238,0.0,-50.989769356759425,0.29558157119420914,8,0.2999997138977051,0.2999997138977051,0.22499966621398926,0.39999961853027344,2.3999996185302734,1,0.16666660043928627,-1.000009536797734,9.899999618530273,-2.0000047683761295,9.699999809265137,-4.9999809265864315,9.899999618530273,0.16666660043928627
4017,2010-08-25,9.899999618530273,10.0,9.600000381469727,9.600000381469727,16846780.0,0.031249919285380123,-1.6666709052299633,-3.000009536797734,34.782587062201145,41.507827625541196,0.03373568782184577,0.25115366299835884,0.1406524016661752,0.4183117498602904,15.513919753086455,0.39999961853027344,-0.0952956747969953,-0.19500036239623952,-0.7913932015174385,0.4013924767249595,-0.4931967819568399,0.10319605716436087,0.44132934820869174,49.9999205270645,4.994411881157234,0.29819641956059983,8,4.76837158203125e-07,0.10000038146972656,-0.07499957084655762,0.05000066757202326,2.5,2,0.17171725539842297,-3.000019073595468,9.600000381469727,-1.000009536797734,9.899999618530273,-2.0000047683761295,9.699999809265137,0.17171725539842297
4018,2010-08-26,9.600000381469727,10.0,9.600000381469727,9.899999618530273,10917900.0,-0.03030295440608144,-1.6666709052299633,-1.0,31.999993896479722,39.87819684679251,0.28535985305164147,0.5560334612252209,0.4336179603972763,0.7399738649178058,16.225460208870928,0.39999961853027344,-0.17256337714632508,-0.4799996376037594,-1.1111223587006283,0.15112308349310943,-0.7955609981521938,-0.164438277055325,0.7116754418584694,0.0,-38.49844651876412,0.31556136054843464,8,0.2999997138977051,0.39999961853027344,0.19999980926513672,0.4499998092651367,3.0999994277954084,3,0.22916663769218792,-1.6666709052299633,9.899999618530273,-3.000019073595468,9.600000381469727,-1.000009536797734,9.899999618530273,0.22916663769218792
4019,2010-08-27,9.899999618530273,9.899999618530273,9.5,9.699999809265137,22888210.0,0.031249919285380123,3.0,-0.6666677263074908,40.74073027516714,39.21975899900911,-0.033878915496401873,0.23666459795456873,0.12025469140816725,0.4508281905751055,17.30229615219685,0.39999961853027344,-0.19078628330210456,-0.1600003719329841,-0.7871074338793029,0.4671066900133347,-0.4735539029061435,0.1535531590401753,0.3832091871235832,79.99992370605469,43.20298394122476,0.31355353097315913,8,-0.04999971389770508,0.10000038146972656,-0.1249995231628418,0.15000057220458984,2.9000005722045916,4,0.17171725539842297,-1.6666709052299633,9.600000381469727,-1.6666709052299633,9.899999618530273,-3.000019073595468,9.600000381469727,0.17171725539842297
4020,2010-08-30,9.600000381469727,9.899999618530273,9.600000381469727,9.800000190734863,10186980.0,-0.03030295440608144,-1.9999952316238705,-1.0,39.28571063644559,38.029282403058616,0.22731836922989856,0.4909523779421061,0.4031283418065641,0.755256549275348,18.91990265575645,0.2999992370605469,-0.24080345900114786,-0.41499962806701696,-1.038318450795014,0.20831919466098014,-0.7266590394310164,-0.10334021670301752,0.6362158958448987,20.000076293945312,-18.13994699757768,0.31165941136399866,8,0.2499995231628418,0.4499998092651367,0.14999961853027344,0.4499998092651367,3.0999994277954084,0,0.22916663769218792,3.0,9.899999618530273,-1.6666709052299633,9.600000381469727,-1.6666709052299633,9.899999618530273,0.22916663769218792
4021,2010-08-31,9.600000381469727,9.699999809265137,9.5,9.5,7690920.0,0.0,-2.999980926586431,-0.5000023841880648,45.83333167764653,37.566319256130456,0.1839564475919655,0.47597657158893725,0.3727544757597858,0.7581339304969426,20.26620087828663,0.19999980926513672,-0.2555787886069538,-0.3899996280670166,-1.038560758280088,0.2585615021460548,-0.7142801931735523,-0.06571906296048091,0.5920429192060208,20.000076293945312,-22.015767619331378,0.32428056510653525,8,0.2499995231628418,0.4499998092651367,0.22499966621398926,0.4499998092651367,3.299999237060547,1,0.22916663769218792,-1.9999952316238705,9.600000381469727,3.0,9.899999618530273,-1.6666709052299633,9.600000381469727,0.22916663769218792
4022,2010-09-01,9.899999618530273,9.899999618530273,9.600000381469727,9.699999809265137,14236910.0,0.031249919285380123,1.9999952316238705,1.9999904632932155,45.83331015370873,38.02928074736903,-0.12968003002113626,0.12737682894412217,0.04846495108558635,0.4659791940277458,21.643310324677213,0.2999992370605469,-0.264944455061336,-0.05500035285949778,-0.6371016962566713,0.5271009905376758,-0.34605102455808456,0.236050318839089,0.25052108410492835,79.99992370605469,36.7095123725383,0.291050671698587,9,-0.14999961853027344,0.15000057220458984,-0.04999947547912598,0.15000057220458984,3.0,2,0.2121212588270267,-2.999980926586431,9.600000381469727,-1.9999952316238705,9.600000381469727,3.0,9.899999618530273,0.2121212588270267
4023,2010-09-02,9.899999618530273,10.0,9.800000190734863,9.899999618530273,11331960.0,0.0,-1.000009536797734,0.0,47.82607433698771,39.63958530333062,-0.14491990638363816,0.0761498916474892,0.026897624023883182,0.4755000392742019,22.96060117218142,0.19999980926513672,-0.28843257255482513,-0.02000031471252406,-0.5167261912138414,0.47672556178879333,-0.26836325296318186,0.22836262353813375,0.21148984194681653,79.99992370605469,33.98560566770571,0.24836293825065842,9,-0.14999961853027344,0.15000057220458984,-0.04999947547912598,0.15000057220458984,3.5,3,0.25252526225563066,1.9999952316238705,9.899999618530273,-2.999980926586431,9.600000381469727,-1.9999952316238705,9.600000381469727,0.25252526225563066
4024,2010-09-03,10.100000381469727,10.100000381469727,9.899999618530273,10.0,8307090.0,0.02020209804504458,3.0,100.0,52.00001068116864,40.36686096886724,-0.3153790933992582,-0.16374988093340903,-0.19601488486459573,0.2687159193040429,23.760721827591162,0.20000076293945312,-0.30091704360737204,0.20000042915344274,-0.22550210519881375,0.6255029635056992,-0.012750838022686395,0.41275169632957187,-0.6000003814697266,100.0,52.238924679414616,0.21275126717612858,9,-0.3000001907348633,-0.05000019073486328,-0.2500002384185791,-0.05000019073486328,3.3999996185302734,4,0.2574256761975551,-1.000009536797734,9.899999618530273,1.9999952316238705,9.899999618530273,-2.999980926586431,9.600000381469727,0.2574256761975551
4025,2010-09-07,10.100000381469727,10.199999809265137,9.899999618530273,9.899999618530273,5921750.0,0.0,-1.9999904632932155,2.0,52.00001068116864,43.36686215566376,-0.31740390133255936,-0.19750355438425338,-0.22584659945297503,0.2554768276675716,24.476990698409274,0.3000001907348633,-0.2886986099206279,0.21500039100646973,-0.15363848815838033,0.5836392701713198,0.030680951424043812,0.39931983058889564,-0.5880003738403321,85.71436356527154,40.29501668828816,0.18431943958242528,9,-0.2500004768371582,-0.05000019073486328,-0.22500038146972656,-0.10000038146972656,3.8999996185302734,1,0.2673267036918905,3.0,10.100000381469727,-1.000009536797734,9.899999618530273,1.9999952316238705,9.899999618530273,0.2673267036918905
4026,2010-09-08,10.5,10.5,10.100000381469727,10.199999809265137,7523010.0,0.03960392113094824,1.666662428116844,1.4999952316466079,60.714310042751926,46.248164709058294,-0.6440406593219343,-0.6048884812511872,-0.6387498112461163,-0.15078016244194714,24.659065880695685,0.39999961853027344,-0.22440393786719248,0.5999999999999996,0.1599044169574384,1.040095583042561,0.3799522084787199,0.8200477915212794,-0.960480000305175,100.0,54.094130314575864,0.2200477915212804,9,-0.5,-0.4499998092651367,-0.5250000953674316,-0.5999999046325684,3.5,2,0.20952379135858434,-1.9999904632932155,10.100000381469727,3.0,10.100000381469727,-1.000009536797734,9.899999618530273,0.20952379135858434
4027,2010-09-09,10.5,10.5,10.399999618530273,10.399999618530273,4874930.0,0.0,1.0,0.333334392970789,60.714310042751926,49.43864428086631,-0.6146133037159665,-0.5794669461665354,-0.6229053319580462,-0.15710106009333735,24.24165889590061,0.10000038146972656,-0.20883410856302298,0.5650000095367425,0.05293512219845553,1.0770648968750294,0.308967565867599,0.8210324532058859,-0.9028512002868645,100.0,52.35603481660758,0.2560324436691438,9,-0.5,-0.4499998092651367,-0.625,-0.5999999046325684,3.300000190734865,3,0.22857139224097844,1.666662428116844,10.5,-1.9999904632932155,10.100000381469727,3.0,10.100000381469727,0.22857139224097844
4028,2010-09-10,10.5,10.5,10.300000190734863,10.399999618530273,4874220.0,0.0,2.999980926586431,1.0,65.38464501064266,52.17685702925248,-0.5291706326977135,-0.577576105317501,-0.6035103694227821,-0.17146970310730225,23.698964126683922,0.19999980926513672,-0.11682873684948447,0.5450000286102288,-0.022450322385687116,1.1124503796061447,0.26127485311227083,0.8287252041081867,-0.8486801282696526,100.0,46.43669734481888,0.28372517549795767,9,-0.5,-0.4499998092651367,-0.5999999046325684,-0.5999999046325684,3.300000190734865,4,0.22857139224097844,1.0,10.5,1.666662428116844,10.5,-1.9999904632932155,10.100000381469727,0.22857139224097844
4029,2010-09-13,10.600000381469727,10.600000381469727,10.399999618530273,10.5,4524460.0,0.009523845854259694,3.0,1.0,64.00003662114963,54.92289324977516,-0.5804770669985757,-0.6643845509238311,-0.6761063150039544,-0.28061295589074575,23.22693923276454,0.20000076293945312,-0.057775274584493275,0.6150003910064701,-0.021685110561181276,1.2516858925741214,0.2966576402226444,0.9333431417902958,-0.8977597020431993,100.0,44.08632116840042,0.31834275078382573,9,-0.5500001907348633,-0.5500001907348633,-0.6250002384185791,-0.7000002861022949,2.799999237060547,0,0.2641508619146218,2.999980926586431,10.5,1.0,10.5,1.666662428116844,10.5,0.2641508619146218
4030,2010-09-14,10.5,10.600000381469727,10.399999618530273,10.399999618530273,4071660.0,-0.009433997912352998,-3.0,1.0,69.56523181361699,57.559771042660756,-0.37927040405706514,-0.5533767083599841,-0.5589698731912982,-0.18883304234667975,22.729405527043493,0.20000076293945312,0.039765451376338135,0.49000000953674316,-0.18714570938275443,1.1671457284562408,0.15142715007699437,0.828572868996492,-0.7259385444100168,79.99992370605469,16.3107287340692,0.3385728594597491,9,-0.39999961853027344,-0.4499998092651367,-0.4999997615814209,-0.5999999046325684,3.0,1,0.2857142857142858,3.0,10.600000381469727,2.999980926586431,10.5,1.0,10.5,0.2857142857142858
4031,2010-09-15,11.100000381469727,11.300000190734865,10.5,10.5,10108820.0,0.057142893473307366,-1.666665607029217,5.9999809265864315,73.0769512921561,60.58684228026602,-0.8315679080593164,-1.1243905268700995,-1.12806122020557,-0.7984385222705122,22.23978247657783,0.8000001907348651,0.11172298534811986,1.035000371932984,0.20079720941133594,1.8692035344546323,0.6178987906721591,1.452101953193809,-1.259863811809364,80.00001907348619,13.97697028877856,0.41710158126082414,9,-0.5500001907348633,-0.7000002861022949,-1.0750000476837158,-1.200000286102295,1.8999996185302734,2,0.2612612179159486,-3.0,10.5,3.0,10.600000381469727,2.999980926586431,10.5,0.2612612179159486
4032,2010-09-16,11.0,11.399999618530273,10.899999618530273,11.0,5513990.0,-0.009009043066040445,-3.999980926586431,0.0,79.16666335529699,64.06912994896705,-0.6248309575052442,-0.9884329676856787,-1.0170193050740792,-0.72149597147469,21.79633307384847,0.5,0.21828298297534765,0.8799999713897702,-0.04815617063391464,1.808156113413455,0.41592190037792776,1.3440780424016125,-1.013877068232187,63.636379399583674,-10.294559495855893,0.4640780710118424,9,-0.35000038146972656,-0.5500001907348633,-0.9749996662139893,-1.0,2.1000003814697266,3,0.2727272727272727,-1.666665607029217,11.100000381469727,-3.0,10.5,3.0,10.600000381469727,0.2727272727272727
4033,2010-09-17,11.300000190734865,11.300000190734865,11.0,11.100000381469727,6373220.0,0.02727274461226048,2.000004768376094,100.0,79.16667163371923,67.08764783258378,-0.7882495329331185,-1.2418406876469614,-1.3054880856226152,-1.035060019699463,21.6977383293398,0.30000019073486506,0.3180169587818753,1.110000133514406,0.049910684859773013,2.170089582169039,0.5799554091870895,1.6400448578417226,-1.1442120565555562,90.00005722045915,16.141293077893124,0.5300447243273168,9,-0.6500005722045916,-0.8500003814697283,-1.2749998569488543,-1.300000190734865,2.199999809265135,4,0.22123893431876307,-3.999980926586431,11.0,-1.666665607029217,11.100000381469727,-3.0,10.5,0.22123893431876307
4034,2010-09-20,11.800000190734865,11.800000190734865,11.300000190734865,11.300000190734865,8487620.0,0.044247786863752525,1.0,2.5000023841880425,92.30766691401054,71.56627630289955,-1.1418194677729936,-1.661640462912315,-1.7846850746461271,-1.5474508255048498,21.50486525744546,0.5,0.4183915085432499,1.5050001144409197,0.25099592635354817,2.7590043025282913,0.877998020397234,2.1320022084846055,-1.4949066784334413,100.0,18.530034739881003,0.6270020940436858,9,-0.8499999046325701,-1.1500000953674334,-1.799999952316286,-1.800000190734865,2.0999994277954084,0,0.16949152268407275,2.000004768376094,11.300000190734865,-3.999980926586431,11.0,-1.666665607029217,11.100000381469727,0.16949152268407275
4035,2010-09-21,11.600000381469727,12.0,11.399999618530273,11.800000190734865,7748380.0,-0.016949136104436158,1.0000031789174197,-0.399999618530277,85.71427111723577,74.34404975561998,-0.7897155594697853,-1.3995040255616704,-1.5528822004987504,-1.367517458484933,21.410241095558394,0.6000003814697266,0.5188021202100135,1.2200002670288086,-0.14667077088881086,2.586671304946428,0.5366647480699989,1.9033357859876183,-1.085619934187621,73.33335876464844,-15.254820196609018,0.6833355189588095,9,-0.4500002861022949,-0.8500003814697266,-1.6000001430511475,-1.6000003814697266,2.3999996185302734,1,0.1551723429195686,1.0,11.800000190734865,2.000004768376094,11.300000190734865,-3.999980926586431,11.0,0.1551723429195686
4036,2010-09-22,11.199999809265137,11.600000381469727,11.100000381469727,11.5,3668580.0,-0.0344828068146934,-1.0000038147045416,1.5000023841880514,72.4137772277895,75.64399055395748,-0.31288055788490965,-0.9206939641390495,-1.1282946683680208,-0.9869196041251911,20.535878761131126,0.5,0.5919175457982906,0.7399997234344475,-0.6217330121926299,2.101732459061525,0.059133355620907935,1.4208660912479871,-0.44792023354816735,27.27273515433046,-59.824046334119544,0.6808663678135388,9,-0.04999971389770508,-0.4499998092651367,-1.1999995708465576,-1.1999998092651367,3.1000003814697283,2,0.20535716338425303,1.0000031789174197,11.600000381469727,1.0,11.800000190734865,2.000004768376094,11.300000190734865,0.20535716338425303
4037,2010-09-23,11.600000381469727,11.699999809265135,11.0,11.100000381469727,5772080.0,0.035714337412192876,1.0000027247882208,-1.666665607029211,75.7575634973112,76.79653705247622,-0.6039485530903193,-1.2509410049405592,-1.4985533091980674,-1.4121774649458683,20.261585136712835,0.6999998092651349,0.6840668531446816,1.0550002574920647,-0.3702975859189692,2.4802981009030987,0.34235133578654775,1.7676491791975817,-0.6482535378674719,60.000038146972656,-26.8380263467065,0.7126489217055172,9,-0.40000057220458984,-0.8500003814697266,-1.625,-1.6000003814697266,3.3999996185302734,3,0.1206896183181756,-1.0000038147045416,11.199999809265137,1.0000031789174197,11.600000381469727,1.0,11.800000190734865,0.1206896183181756
4038,2010-09-24,11.800000190734865,12.0,11.699999809265135,11.800000190734865,4669840.0,0.017241362300696617,-1.9999904632931267,0.0,75.75755649144018,78.10292814917517,-0.6706798393361968,-1.3467185497599221,-1.6658739576353039,-1.6285444163143445,20.159042254538466,0.39999961853027344,0.7288166952514938,1.1450000762939467,-0.3124311117708878,2.6024312643587812,0.4162844822615295,1.873715670326364,-0.8000001907348651,80.0000190734865,-4.959451644903382,0.7287155940324171,9,-0.6000003814697283,-1.050000190734865,-1.8249998092651385,-1.800000190734865,3.5999994277954084,4,0.11016950590861829,1.0000027247882208,11.600000381469727,-1.0000038147045416,11.199999809265137,1.0000031789174197,11.600000381469727,0.11016950590861829
4039,2010-09-27,11.600000381469727,12.0,11.5,11.899999618530273,4994950.0,-0.016949136104436158,1.0,-100.0,71.42855975093306,78.30996458665473,-0.3508033300612752,-1.0675633409031349,-1.4283976512244365,-1.4366606054214301,19.603417182014763,0.5,0.7756397402735331,0.8600002288818356,-0.6102665960887688,2.33026705385244,0.12486681639653341,1.5951336413671378,-0.6000003814697266,60.000038146972656,-23.8368398365526,0.7351334124853018,9,-0.35000038146972656,-0.8500003814697266,-1.625,-1.6000003814697266,4.099999427795408,0,0.1637930651765671,-1.9999904632931267,11.800000190734865,1.0000027247882208,11.600000381469727,-1.0000038147045416,11.199999809265137,0.1637930651765671
4040,2010-09-28,11.800000190734865,11.800000190734865,11.600000381469727,11.600000381469727,2056320.0,0.017241362300696617,-1.0000000000000178,-0.6666677263074967,69.69696006390188,77.93441000573759,-0.3877852254403269,-1.1534309288943323,-1.5781528814208379,-1.6277286704207743,19.017765440156715,0.1999998092651385,0.8223194228915016,0.9500000476837176,-0.4900293521314154,2.3900294474988506,0.22998534777615198,1.6700147475912832,-0.6400001907348649,80.0000190734865,-1.7182932643002147,0.7200146999075663,9,-0.35000038146972834,-1.050000190734865,-1.8999998569488543,-1.800000190734865,3.89999961853027,1,0.17796605032636248,1.0,11.600000381469727,-1.9999904632931267,11.800000190734865,1.0000027247882208,11.600000381469727,0.17796605032636248
4041,2010-09-29,11.800000190734865,11.899999618530273,11.699999809265135,11.699999809265135,2583360.0,0.0,-2.9999809265863244,0.5000023841880781,69.69696006390188,76.88222075113814,-0.310724012247487,-1.0331308605629843,-1.5429913285245558,-1.6171095435873521,18.239090810392668,0.1999998092651385,0.8756395284395904,0.8400000572204611,-0.5325122701852667,2.212512384626189,0.1537438935175981,1.5262562209233241,-0.5056001907348655,80.0000190734865,0.5696707706945432,0.6862561637028639,9,-0.30000019073486506,-1.050000190734865,-1.924999952316286,-1.800000190734865,2.89999961853027,2,0.18644065878850857,-1.0000000000000178,11.800000190734865,1.0,11.600000381469727,-1.9999904632931267,11.800000190734865,0.18644065878850857
4042,2010-09-30,12.0,12.0,11.800000190734865,12.0,3462490.0,0.016949136104435825,1.0,0.0,71.42855975093306,76.02243054193966,-0.39555303058194546,-1.1254391236116472,-1.69833303651372,-1.8163964304722313,18.30641500725585,0.19999980926513494,0.937971965632661,0.9349998474121097,-0.41723039400760165,2.287230088831821,0.25888472670225404,1.6111149681219654,-0.5927040000000012,100.0,22.214380465503098,0.6761151207098557,9,-0.5,-1.25,-2.0999999046325684,-2.0,3.300000190734865,3,0.19166668256123875,-2.9999809265863244,11.800000190734865,-1.0000000000000178,11.800000190734865,1.0,11.600000381469727,0.19166668256123875
4043,2010-10-01,12.399999618530273,12.399999618530273,11.800000190734865,12.0,12239910.0,0.03333330154418945,1.9999999999999911,100.0,73.6841933548997,73.95315570203847,-0.6963357191148187,-1.4003379327121497,-2.0481057699462752,-2.208559762963109,19.00111830499486,0.5999994277954084,0.9543066305136119,1.2099994659423832,-0.15095985533444534,2.5709587872192117,0.529519805303968,1.8904791265807983,-0.8978709785302748,100.0,23.990620100441788,0.6804796606384147,10,-0.6999998092651367,-1.4499998092651367,-2.4499995708465576,-2.3999996185302734,3.1000003814697266,4,0.20967745656897807,1.0,12.0,-2.9999809265863244,11.800000190734865,-1.0000000000000178,11.800000190734865,0.20967745656897807
4044,2010-10-04,12.699999809265135,12.800000190734865,12.199999809265135,12.199999809265135,9533970.0,0.02419356451322363,-1.4000015258789205,1.2500011920940324,77.49999105930536,73.04045791782399,-0.9557529240219793,-1.5763876448309357,-2.3030288600692153,-2.5020930523601024,20.305189782300058,0.6000003814697301,0.9797774700611406,1.3799996852874745,-0.038078956523277085,2.798078327098226,0.6709603643820987,2.0890390061928503,-1.0362543931296866,91.66663355296959,15.494393794038231,0.7090393209053759,10,-0.7999997138977033,-1.5499997138977033,-2.749999761581419,-2.699999809265135,2.1999998092651385,0,0.21259841337126528,1.9999999999999911,12.399999618530273,1.0,12.0,-2.9999809265863244,11.800000190734865,0.21259841337126528
4045,2010-10-05,12.800000190734865,13.100000381469727,12.600000381469727,12.800000190734865,10931900.0,0.007874045903274451,-1.5000023841880425,0.0,74.28570494360105,73.24844988624749,-0.9695957896062328,-1.5428417264248004,-2.368755891733782,-2.5933826761567467,22.17134855842455,0.5,0.9922119329836541,1.3450000762939478,-0.09791359078744932,2.787913743375345,0.6235432427532501,2.0664569098346455,-1.0,78.57142370574543,2.7642631518524325,0.7214568335406982,10,-0.7500000000000018,-1.5000000000000018,-2.875000238418581,-2.800000190734865,1.8000001907348615,1,0.2265624668216335,-1.4000015258789205,12.699999809265135,1.9999999999999911,12.399999618530273,1.0,12.0,0.2265624668216335
4046,2010-10-06,12.699999809265135,12.899999618530273,12.399999618530273,12.800000190734865,7845460.0,-0.007812529685906955,2.3333418104599266,-100.0,74.28570494360096,73.08491004694633,-0.7090035824542138,-1.3381813751266574,-2.234937531400865,-2.486761306757181,24.261107366278555,0.5,0.9180066876325341,1.1349997043609594,-0.3365192641009518,2.6065186728228706,0.3992402201300038,1.870759188591915,-0.6399995803832983,69.23072972947179,-7.7806911492146895,0.7357594842309554,10,-0.39999961853027166,-1.3999996185302717,-2.749999761581419,-2.699999809265135,1.6999998092651385,2,0.23622047598862062,-1.5000023841880425,12.800000190734865,-1.4000015258789205,12.699999809265135,1.9999999999999911,12.399999618530273,0.23622047598862062
4047,2010-10-07,12.899999618530273,12.899999618530273,12.600000381469727,12.600000381469727,3440270.0,0.015748016714081547,1.0,-2.9999809265863244,73.52939939004112,72.83733703567977,-0.7880810049923426,-1.4220705206246702,-2.3916505150091485,-2.682103348080261,26.46379933682616,0.2999992370605469,0.8770432915890183,1.2149995326995846,-0.2820499812000161,2.7120490465991853,0.46647477574978424,1.963524289649385,-0.6319993591308588,84.61532818495995,8.864903274091319,0.7485247569498006,10,-0.5999994277954102,-1.5499992370605469,-2.9499995708465576,-2.8999996185302734,1.3000001907348615,3,0.13953490263280632,2.3333418104599266,12.699999809265135,-1.5000023841880425,12.800000190734865,-1.4000015258789205,12.699999809265135,0.13953490263280632
4048,2010-10-08,12.899999618530273,13.100000381469727,12.699999809265135,12.699999809265135,5514030.0,0.0,-3.0000095367522057,0.6666677263074967,68.96550363366275,72.56366413376087,-0.6879860143360048,-1.29968509230941,-2.344247404370508,-2.6773982935581166,29.174259379043576,0.4000005722045916,0.9154246675067093,1.0949995517730713,-0.3867842719490806,2.576783375495223,0.35410763991199623,1.8358914636341463,-0.5,77.77770713528078,4.88423398056824,0.7408919118610756,10,-0.5499992370605469,-1.4499993324279785,-2.999999523162842,-2.8999996185302734,1.0,4,0.18604656148649013,1.0,12.899999618530273,2.3333418104599266,12.699999809265135,-1.5000023841880425,12.800000190734865,0.18604656148649013
4049,2010-10-11,13.399999618530273,13.399999618530273,12.899999618530273,13.0,4824690.0,0.038759691068654956,1.5000023841880648,1.9999999999999822,78.12498137355286,73.5001109459443,-1.012254116204506,-1.664500470008015,-2.8029520874801754,-3.163351143387276,31.874002520905055,0.5,0.9192887038815414,1.4549995899200443,-0.07570339398174752,2.985702573821836,0.6896480979691475,2.220351081870941,-0.8599998474121087,100.0,26.040128216300047,0.7653514919508959,10,-0.8499999046325684,-1.75,-3.499999523162842,-3.3999996185302734,0.3000001907348615,0,0.15671645083972452,-3.0000095367522057,12.899999618530273,1.0,12.899999618530273,2.3333418104599266,12.699999809265135,0.15671645083972452
4050,2010-10-12,13.5,13.5,13.100000381469727,13.399999618530273,4528840.0,0.007462715247501972,6.999961853172862,0.2500011920940324,89.65516787788746,75.7176895919427,-0.9451416598672893,-1.610811772582533,-2.8660912969833863,-3.235806545879999,34.76019037079718,0.39999961853027344,0.9171661706114893,1.4049999713897705,-0.11742849356079255,2.9274284363403336,0.6437857389144881,2.166214203865053,-0.8000001907348651,100.0,19.30278319420553,0.7612142324752815,10,-0.8499999046325684,-1.8000001907348633,-3.5749998092651367,-3.5,0.0,1,0.1037036754466869,1.5000023841880648,13.399999618530273,-3.0000095367522057,12.899999618530273,1.0,12.899999618530273,0.1037036754466869
4051,2010-10-13,14.0,14.399999618530273,13.5,13.800000190734865,15662480.0,0.03703703703703698,-1.2499985098842359,1.9999904632931977,89.99999364217108,77.7811822465247,-1.2295541219478299,-1.9841392944367513,-3.3097649276757792,-3.714654744552597,36.22832005206409,0.8999996185302734,0.9632423827481915,1.7599999904632568,0.09121563931378063,3.428784341612733,0.9256078148885187,2.594392166037995,-1.1400001525878913,77.77778955153975,-5.308733523191819,0.8343921755747381,10,-0.9000000953674316,-1.75,-4.049999952316284,-4.0,0.0,2,0.04285717010498047,6.999961853172862,13.5,1.5000023841880648,13.399999618530273,-3.0000095367522057,12.899999618530273,0.04285717010498047
4052,2010-10-14,14.0,14.199999809265135,13.800000190734865,14.100000381469727,4611420.0,0.0,1.666670905229971,-0.5000023841880692,89.28570820360794,79.51468389638119,-1.023669019688601,-1.8423197499199802,-3.2683961912007007,-3.690094779261514,37.567681190813275,0.3999996185302699,1.0180003976875476,1.6099999904632565,-0.12739041158262054,3.3473903925091335,0.7413047894403171,2.478695191486196,-0.8999996185302734,76.47060803476315,-6.7169124822925,0.8686952010229386,10,-0.7000002861022949,-1.6500000953674316,-3.9749999046325684,-4.0,0.0,3,0.028571401323590928,-1.2499985098842359,14.0,6.999961853172862,13.5,1.5000023841880648,13.399999618530273,0.028571401323590928
4053,2010-10-15,13.800000190734865,14.100000381469727,13.399999618530273,14.100000381469727,6193670.0,-0.014285700661795353,3.666668785941578,2.999990463293198,89.28570820360805,80.8242080235259,-0.6751991383921432,-1.5235355364283318,-3.0284987269876993,-3.46325521429452,38.54702020035291,0.7000007629394531,1.0794561068209134,1.2850001811981215,-0.48167952344651077,3.051679885842754,0.4016603288758045,2.1683400335204386,-0.4399999618530295,60.00003814697278,-25.04153025965342,0.8833398523223162,10,-0.4000005722045916,-1.4500002861022967,-3.7750000953674334,-4.000000000000002,0.09999942779540838,4,0.028985479203023745,1.666670905229971,14.0,-1.2499985098842359,14.0,6.999961853172862,13.5,0.028985479203023745
4054,2010-10-18,13.800000190734865,13.899999618530273,13.399999618530273,13.699999809265135,3812820.0,0.0,2.3333418104599266,-0.3333343929708028,88.46153281849594,82.39930000962534,-0.5618382088203528,-1.4398393583074487,-2.98455466441621,-3.418579121633586,38.64195978638364,0.5,1.1247798793085693,1.185000181198122,-0.6368263934881586,3.0068267558844024,0.27408689385498164,2.095913468541262,0.5999994277954084,53.8461707752938,-30.5181263766345,0.91091328734314,10,-0.4000005722045916,-1.4000005722045916,-3.7750000953674334,-4.000000000000002,-0.10000038146973012,0,0.007246335247339086,3.666668785941578,13.800000190734865,1.666670905229971,14.0,-1.2499985098842359,14.0,0.007246335247339086
4055,2010-10-19,13.399999618530273,13.699999809265135,13.300000190734865,13.600000381469727,6303480.0,-0.028985548309857778,1.0,-1.999999999999929,76.66664865282411,82.66384931065014,-0.07574239791160586,-0.9466060910563847,-2.5411282354536446,-2.994935455486619,38.32471207980838,0.5,1.1200282971864581,0.6949996471405022,-1.0932366261086983,2.4832359203897028,-0.19911848948409805,1.5891177837651025,0.9800000000000004,9.09086180124882,-72.69321451645652,0.8941181366246003,10,0.10000038146972656,-1.0,-3.34999942779541,-3.59999942779541,0.4000005722045916,1,0.022388074572778693,2.3333418104599266,13.800000190734865,3.666668785941578,13.800000190734865,1.666670905229971,14.0,0.022388074572778693
4056,2010-10-20,13.5,13.699999809265135,13.300000190734865,13.399999618530273,7378680.0,0.007462715247501972,-1.666670905229971,-0.5,75.86205535780519,82.92303330706835,-0.056243410682077055,-0.9122319495836244,-2.5891978218306413,-3.075261363976999,39.06292624197444,0.3999996185302699,1.0745118847886808,0.6800000190734856,-0.9928165226784902,2.3528165608254614,-0.1564082518025014,1.5164082899494726,0.8367996414184571,22.22221044846013,-54.892418581030526,0.8364082708759876,10,0.04999971389770508,-1.0500001907348633,-3.424999713897705,-3.6999998092651367,0.5,2,0.0,1.0,13.399999618530273,2.3333418104599266,13.800000190734865,3.666668785941578,13.800000190734865,0.0
4057,2010-10-21,13.0,13.5,12.899999618530273,13.399999618530273,6514960.0,-0.03703703703703709,1.0,-3.999980926586431,59.99999999999997,81.92686623666138,0.5134255751544465,-0.31828855589329486,-2.0291112137819702,-2.5551012007710714,39.76098627874454,0.6000003814697266,1.0424266216892129,0.11000003814697301,-1.461991535005918,1.681991611299864,-0.6759957484294734,0.8959958247234194,1.295327663391113,8.333359824269724,-63.16472349131958,0.7859957865764456,10,0.6499996185302734,-0.35000038146972656,-2.5249998569488525,-2.799999713897705,1.0,3,0.07692307692307687,-1.666670905229971,13.5,1.0,13.399999618530273,2.3333418104599266,13.800000190734865,0.07692307692307687
4058,2010-10-22,13.100000381469727,13.199999809265135,12.399999618530273,12.800000190734865,5404120.0,0.0076923370361328125,2.2000068664681907,-0.7500011920940279,57.14286200853879,79.59551964054872,0.4970487868646032,-0.3329743198992219,-2.0762955008178707,-2.6325585307732027,39.5308133368263,0.8000001907348615,1.0226506353438864,0.14500041007995534,-1.3424558292910884,1.632456649450999,-0.5987277096055674,0.8887285297654781,1.1116075992297354,46.666717529296875,-21.35980857683373,0.743728119685522,10,0.2999992370605469,-0.40000057220458984,-2.5500006675720215,-2.8500003814697266,0.5999994277954084,4,0.06870225895591164,1.0,13.0,-1.666670905229971,13.5,1.0,13.399999618530273,0.06870225895591164
4059,2010-10-25,13.5,13.600000381469727,13.0,13.199999809265135,3498300.0,0.030534321136057585,1.3999969482480084,1.0000000000000118,61.29031464163237,76.44386928096482,0.1259734209309631,-0.614856357457203,-2.4145182365383775,-3.0090569790200874,40.15589853187651,0.6000003814697266,1.007018618843592,0.4500000476837158,-0.9103404684478917,1.8103405638153234,-0.23017021038208796,1.1301703057495196,0.5666793117259274,84.61540154451212,17.18236440949255,0.6801702580658034,10,-0.10000038146972656,-0.8000001907348633,-2.950000286102295,-3.25,0.39999961853027344,0,0.029629601372612946,2.2000068664681907,13.100000381469727,1.0,13.0,-1.666670905229971,13.5,0.029629601372612946
4060,2010-10-26,13.899999618530273,13.899999618530273,13.300000190734865,13.5,2530620.0,0.029629601372612946,1.9999999999999911,1.3333312140584141,67.64705304868593,73.96020921502203,-0.23615333645430248,-0.8953686732587514,-2.7468192362458126,-3.3782007128142926,40.965176374485544,0.5999994277954084,1.0368877640372425,0.7449996948242195,-0.530642572135859,2.020641961784298,0.10717856134418113,1.3828208283042578,0.033345317740002045,100.0,31.43965775039814,0.6378211334800391,10,-0.5999999046325684,-1.1999998092651367,-3.09999942779541,-3.4499993324279785,0.0,1,-0.01438847588157599,1.3999969482480084,13.5,2.2000068664681907,13.100000381469727,1.0,13.0,-0.01438847588157599
4061,2010-10-27,14.0,14.0,13.699999809265135,13.899999618530273,4000880.0,0.0071942722456204145,4.999980926586467,0.2500011920940324,66.66666666666666,71.44698237758412,-0.37565818980857735,-0.866527126310821,-2.776563186856446,-3.4448537362088345,41.67334820317487,0.30000019073486506,0.9919784221439638,0.7350000858306878,-0.4226291669284432,1.8926293385898187,0.15618545945112317,1.3138147122102524,-1.6000003814697266,100.0,32.087873438562184,0.5788146263795655,10,-0.75,-1.3000001907348633,-3.049999952316284,-3.4499998092651367,-0.30000019073486506,2,-0.014285700661795353,1.9999999999999911,13.899999618530273,1.3999969482480084,13.5,2.2000068664681907,13.100000381469727,-0.014285700661795353
4062,2010-10-28,14.300000190734865,14.699999809265135,14.199999809265135,14.199999809265135,8584810.0,0.021428585052490456,-8.999961853172508,1.0000000000000355,69.444445180304,69.24239759721699,-0.7025039171518532,-1.0386334655536942,-2.9981485784875126,-3.7062301067301515,42.52688598585201,0.6999998092651349,0.9160123587784756,0.9200002670288097,-0.16307545159363634,2.0030759856512557,0.37846240771758666,1.4615381263400327,-1.8680005645751976,82.60871368004243,15.285865172989872,0.5415378593112227,10,-0.75000047683716,-1.4500002861022967,-3.3500001430511492,-3.7500000000000018,-0.5,3,-0.020979034037302946,4.999980926586467,14.0,1.9999999999999911,13.899999618530273,1.3999969482480084,13.5,-0.020979034037302946
4063,2010-10-29,15.0,15.0,14.5,14.5,9058030.0,0.04895103496003261,1.0,4.999980926586254,71.05263025806921,67.30807509050291,-1.3570959970845031,-1.6167522345988878,-3.609982786416918,-4.364740235351709,42.84963773559035,0.6999998092651349,0.811481419956797,1.4900000572204597,0.28492295917191157,2.695077155269008,0.8874615081961856,2.0925386062447338,-2.477280366516114,100.0,35.289983830486804,0.6025385490242741,10,-1.3000001907348633,-1.75,-4.025000095367432,-4.449999809265137,-1.3999996185302734,4,-0.06666666666666665,-8.999961853172508,14.300000190734865,4.999980926586467,14.0,1.9999999999999911,13.899999618530273,-0.06666666666666665
4064,2010-11-01,15.399999618530273,15.800000190734865,15.100000381469727,15.5,9105950.0,0.026666641235351562,-1.0000027247882208,-0.20000076293945312,73.17072489941063,66.91963911790141,-1.683283030186482,-1.9015992373884085,-3.9089034113165653,-4.72848655789911,42.8682748749185,0.8000001907348651,0.7267101799981575,1.7549996852874763,0.34454996471959376,3.165449405855359,1.049774825003535,2.4602245455714176,-2.7286431630554198,83.99997711181634,22.77265718037028,0.7052248602839409,11,-1.299999713897705,-1.7499995231628418,-4.424999713897705,-4.84999942779541,-2.1999998092651385,0,-0.11038960073866422,1.0,15.0,-8.999961853172508,14.300000190734865,4.999980926586467,14.0,-0.11038960073866422
4065,2010-11-02,15.699999809265135,15.899999618530273,15.399999618530273,15.699999809265135,8372700.0,0.01948053234844771,1.5000023841880425,-0.0,71.79486615182931,66.46772920612632,-1.8134184533964373,-2.0798332276949054,-4.108702128180358,-4.990120915556146,42.549627626960785,0.5,0.6644839119520363,1.9099998950958241,0.2853217890714195,3.534678001120229,1.0976608420836218,2.7223389481080265,-2.778351854969481,90.90909879069744,30.462697010697838,0.8123390530122021,11,-1.5500001907348615,-1.949999809265135,-4.699999809265135,-5.149999618530272,-1.8000001907348615,1,-0.11464969507022649,-1.0000027247882208,15.399999618530273,1.0,15.0,-8.999961853172508,14.300000190734865,-0.11464969507022649
4066,2010-11-03,15.699999809265135,15.699999809265135,15.100000381469727,15.699999809265135,9306630.0,0.0,1.0,0.0,71.79486615182931,67.77826988966292,-1.6411104612917633,-1.9431851022398998,-3.9967633652473893,-4.949768864000186,42.63207647223942,0.5999994277954084,0.6171152527338393,1.7599998950958238,0.009932264853723893,3.5100675253379237,0.8849660799747738,2.6350337102168737,-2.480516688546018,88.23530401738147,28.584194280637583,0.87503381512105,11,-1.5500001907348615,-1.9000000953674299,-4.599999904632567,-5.149999618530272,-1.699999809265135,2,-0.11464969507022649,1.5000023841880425,15.699999809265135,-1.0000027247882208,15.399999618530273,1.0,15.0,-0.11464969507022649
4067,2010-11-04,14.699999809265135,16.100000381469727,14.300000190734865,15.800000190734865,18596340.0,-0.06369426828972724,1.1176463328434048,-100.0,59.57446247271879,68.04844771901624,-0.41862921508586837,-0.8447290428471579,-2.903808106615612,-3.916418822626124,42.15879504954311,1.8000001907348615,0.6045356207915944,0.669999885559081,-1.0395398226224355,2.3795395937405974,-0.18476996853167726,1.5247697396498392,-1.2124650387649023,22.222198674710555,-35.840447515530826,0.8547698540907581,11,-0.14999961853027166,-0.74999952316284,-3.574999809265135,-4.149999618530272,-0.8999996185302699,3,-0.06802721176701776,1.0,15.699999809265135,1.5000023841880425,15.699999809265135,-1.0000027247882208,15.399999618530273,-0.06802721176701776
4068,2010-11-05,15.300000190734865,15.300000190734865,14.899999618530273,14.899999618530273,8590850.0,0.04081635301053277,-1.0000000000000089,-0.36363675771652343,64.15094034066678,68.36629501890896,-0.7529187581485832,-1.3235684321436825,-3.3922932847984484,-4.479241613567165,41.38949216529998,0.6000003814697301,0.6114567775319806,1.1500002384185812,-0.5624924610363511,2.8624929378735136,0.29375388869111596,2.0062465881460465,-1.4989695469182927,55.55554966867774,-2.9148543556811433,0.8562463497274659,11,-0.5999999046325701,-1.3499999046325701,-4.175000190734865,-4.700000286102297,-1.4000005722045916,4,-0.09803921446408526,1.1176463328434048,14.699999809265135,1.0,15.699999809265135,1.5000023841880425,15.699999809265135,-0.09803921446408526
4069,2010-11-08,15.5,15.699999809265135,15.300000190734865,15.5,5715770.0,0.013071882795547163,1.0,0.0,70.58823749405823,68.69309329061699,-0.7145235124047495,-1.4315723024559137,-3.485826025333619,-4.645313541362441,40.36285005639063,0.3999996185302699,0.7283358522247045,1.2450000286102298,-0.5302389005998123,3.02023895782027,0.3573805640052097,2.13261949321525,-1.4230929876650489,66.66664900603301,1.869509814520498,0.8876194646050204,11,-0.5999999046325684,-1.3499999046325684,-4.175000190734863,-4.600000381469727,-1.6000003814697266,0,-0.12258062055034025,-1.0000000000000089,15.300000190734865,1.1176463328434048,14.699999809265135,1.0,15.699999809265135,-0.12258062055034025
4070,2010-11-09,14.899999618530273,15.699999809265135,14.800000190734865,15.699999809265135,7291000.0,-0.03870970203030499,1.249998509884237,-100.0,62.49999574252566,68.23012985460133,0.047208796187220514,-0.7602901804188633,-2.7744641599332134,-4.014529808816938,38.85072846753265,0.8999996185302699,0.8518429105059955,0.5749996662139889,-1.1852334287802435,2.3352327612082195,-0.3051168812831264,1.4551162137111042,-0.58032140189915,33.33329801206603,-35.32707744839504,0.8801165474971154,11,0.2500004768371582,-0.6499996185302734,-3.374999523162842,-3.799999713897705,-1.0,1,-0.11409394985157895,1.0,15.5,-1.0000000000000089,15.300000190734865,1.1176463328434048,14.699999809265135,-0.11409394985157895
4071,2010-11-10,14.600000381469727,15.100000381469727,14.5,15.0,6407180.0,-0.020134177499404382,1.0,0.49999940395369546,64.81481939349842,67.71572698940071,0.49312601209611806,-0.43535662673078335,-2.3642934237277053,-3.6915660515743216,36.23637784896066,0.6000003814697266,0.9332446520246123,0.24500041007995677,-1.5123599220526174,2.002360742212531,-0.6336797559863303,1.1236805761462438,1.5,16.666675496983395,-57.16162844668228,0.8786801660662866,11,0.5999999046325684,-0.35000038146972656,-2.9250001907348633,-3.3500003814697266,-0.6000003814697266,2,-0.0479452564828623,1.249998509884237,14.899999618530273,1.0,15.5,-1.0000000000000089,15.300000190734865,-0.0479452564828623
4072,2010-11-11,14.399999618530273,14.5,13.899999618530273,14.100000381469727,6151420.0,-0.0136986820351932,1.4000015258789062,-0.7499988079059676,61.81817488236861,66.68967639210064,0.7921013457948636,-0.21486883246112853,-2.0638450420655303,-3.4679339018246704,33.1692177113907,0.7000007629394531,0.9579854508406314,0.02499966621398997,-1.7244362040230392,1.774435536451021,-0.8497182689045246,0.8997176013325046,1.6680007553100573,27.77777483433887,-47.44205964352224,0.8747179351185153,11,0.6000003814697266,-0.14999961853027344,-2.59999942779541,-3.09999942779541,-0.2999992370605469,3,-0.02777775202268362,1.0,14.600000381469727,1.249998509884237,14.899999618530273,1.0,15.5,-0.02777775202268362
4073,2010-11-12,14.199999809265135,14.399999618530273,14.0,14.100000381469727,4332180.0,-0.013888876011341922,-1.666662428116844,0.3333322736925033,56.60377154786552,64.84890379748451,0.9685394624301242,0.017533390975122742,-1.7636506170337505,-3.24362907864138,31.175216982119636,0.39999961853027344,0.9828815625242129,-0.1950001239776622,-1.9258045121984093,1.5358042642430831,-1.0604023180880358,0.6704020701327114,1.7812805343627929,16.666675496983395,-54.995007056710854,0.8654021941103729,11,0.8000001907348651,0.05000019073486506,-2.37499952316284,-2.8999996185302717,0.6000003814697301,4,-0.02816898759880826,1.4000015258789062,14.399999618530273,1.0,14.600000381469727,1.249998509884237,14.899999618530273,-0.02816898759880826
4074,2010-11-15,13.899999618530273,14.600000381469727,13.699999809265135,14.5,9027190.0,-0.0211267742791883,1.2499982118632191,-6.0000381471910424,50.0,62.427252002836816,1.154831383638367,0.3429949401107848,-1.3713236518462306,-2.922418316896305,29.14828879378739,0.9000005722045916,0.9633409773810673,-0.5000002861022956,-2.224132337312742,1.2241317651081491,-1.362066311707519,0.36206573950292764,1.9980294960937481,9.999990463256925,-55.67798102492718,0.8620660256052225,11,1.0000004768371582,0.35000038146972656,-1.9999992847442627,-2.59999942779541,2.1000003814697266,0,0.0,-1.666662428116844,14.199999809265135,1.4000015258789062,14.399999618530273,1.0,14.600000381469727,0.0
4075,2010-11-16,13.699999809265135,13.800000190734865,13.5,13.699999809265135,5528690.0,-0.01438847588157599,1.9999904632931267,-0.0,47.16980962322126,59.691134610769254,1.1636685353576954,0.5972433659332044,-1.079417505301425,-2.7053490185478797,27.410732324262167,0.39999961853027344,0.8717516738103228,-0.7150001049041759,-2.4074289651452663,0.9774287553369128,-1.561214535024721,0.13121432521636933,2.066147547037353,12.499985098842249,-46.81909597376416,0.8462144301205446,11,1.1000003814697283,0.5500001907348651,-1.6000001430511457,-2.2499999999999982,2.4000005722045916,1,0.01459852642697701,1.2499982118632191,13.899999618530273,-1.666662428116844,14.199999809265135,1.4000015258789062,14.399999618530273,0.01459852642697701
4076,2010-11-17,13.5,14.0,13.199999809265135,13.800000190734865,4481180.0,-0.014598526426976899,1.285715453479078,-100.0,42.307690191550975,57.772604357306165,1.138506138568534,0.8403271870338926,-0.8008356205751639,-2.48288256311103,25.717201663895285,0.8000001907348651,0.7171949741585468,-0.9149999141693108,-2.607428774410401,0.7774289460717778,-1.761214344289856,-0.06878548404876561,2.0848555677982894,21.428576294254828,-33.50100069122624,0.8462144301205446,11,0.9499998092651349,0.75,-1.3250000476837158,-2.0,2.0,2,0.029629601372612946,1.9999904632931267,13.699999809265135,1.2499982118632191,13.899999618530273,-1.666662428116844,14.199999809265135,0.029629601372612946
4077,2010-11-18,14.0,14.199999809265135,13.5,13.800000190734865,9161070.0,0.03703703703703698,1.333334922792051,-0.6666656070292012,40.0,55.08916654167652,0.5909094136006328,0.4417338569300959,-1.2148233092634584,-2.9429099277429653,25.000340178961718,0.6999998092651349,0.550830270274302,-0.4649999141693115,-2.036154269868309,1.1061544415296858,-1.2505770920188102,0.32057726368018713,1.3463699919449734,57.14284741149059,7.587441119415999,0.7855771778494983,11,0.44999980926513494,0.25,-1.3250000476837158,-2.0500001907348633,2.299999237060547,3,0.0,1.285715453479078,13.5,1.9999904632931267,13.699999809265135,1.2499982118632191,13.899999618530273,0.0
4078,2010-11-19,14.0,14.0,13.800000190734865,14.0,2940090.0,0.0,1.0,0.0,34.782614104012694,51.11076394278257,0.4326047517179603,0.5403191410247778,-1.1270376104184052,-2.9009347613225636,25.480746121367748,0.19999980926513494,0.3690002016086922,-0.5099998950958256,-1.9637065747719458,0.9437067845802947,-1.2368532349338857,0.21685344474223456,1.1317329736769892,57.14284741149059,11.451034862111754,0.7268533398380598,11,0.44999980926513494,0.25,-1.1750001907348633,-2.0500001907348633,2.5,4,0.007142884390694659,1.333334922792051,14.0,1.285715453479078,13.5,1.9999904632931267,13.699999809265135,0.007142884390694659
4079,2010-11-22,13.899999618530273,14.0,13.600000381469727,13.899999618530273,1467790.0,-0.00714288439069477,2.999980926586431,0.0,29.545455038054868,47.44914830895248,0.31489139950652856,0.7081291398066494,-0.9418273967382955,-2.755921143893392,25.444422612247386,0.39999961853027344,0.29834910607523746,-0.6300002574920658,-2.035403390488076,0.7754028755039446,-1.332701823990071,0.07270130900593941,1.0385600387055298,69.99998092651384,28.78743143261522,0.7027015664980052,11,0.2500004768371582,0.35000038146972656,-1.0249998569488525,-1.9499998092651367,2.3999996185302734,0,0.06474824438158899,1.0,14.0,1.333334922792051,14.0,1.285715453479078,13.5,0.06474824438158899
4080,2010-11-23,13.699999809265135,13.899999618530273,13.5,13.699999809265135,2959600.0,-0.01438847588157599,-1.0000000000000178,0.0,28.260871368004246,43.38759852834202,0.3651720829618821,0.940602388582839,-0.653961123959883,-2.516404252203211,25.024267486731976,0.39999961853027344,0.13078655711265696,-0.8200000762939474,-2.2469585738136786,0.6069584212257837,-1.533479325053813,-0.10652082753408187,1.0647038631736017,50.0,14.126803876579231,0.7134792487598652,11,0.2000002861022967,0.5500001907348651,-0.8000001907348615,-1.7499999999999982,2.599999427795412,1,0.16788322793839772,2.999980926586431,13.899999618530273,1.0,14.0,1.333334922792051,14.0,0.16788322793839772
4081,2010-11-24,13.800000190734865,14.0,13.800000190734865,13.899999618530273,2092980.0,0.007299298019121325,-3.0000190735955745,-100.0,37.83784550066868,40.72311748593091,0.1561819364379513,0.8694262067722907,-0.6824641775687823,-2.5727114267559745,24.378630098701443,0.30000019073486506,-0.10329037703748334,-0.7099997043609605,-2.154991040207369,0.7349916314854479,-1.4324953722841656,0.012495963562244583,0.8082330953865107,42.857181782636125,5.040055695258438,0.7224956679232043,11,0.09999990463256658,0.44999980926513494,-0.8500003814697283,-1.8500003814697283,3.0999994277954084,2,0.16666667818447212,-1.0000000000000178,13.699999809265135,2.999980926586431,13.899999618530273,1.0,14.0,0.16666667818447212
4082,2010-11-26,14.0,14.0,13.800000190734865,13.800000190734865,710580.0,0.014492739601511984,-1.0000000000000178,-2.000009536797752,30.303028551562406,37.80081270856391,-0.11904347313383035,0.6806985262720104,-0.8039447192899498,-2.7369917532281924,22.845184123664474,0.19999980926513494,-0.2598969172935579,-0.49499988555908203,-1.9553170698960827,0.9653172987779186,-1.2251584777275824,0.2351587066094183,0.4674099384357522,100.0,61.76526611583201,0.7301585921684999,11,-0.09999990463256836,0.25,-1.000000238418579,-2.0500001907348633,2.700000762939453,4,0.1071428571428572,-3.0000190735955745,13.800000190734865,-1.0000000000000178,13.699999809265135,2.999980926586431,13.899999618530273,0.1071428571428572
4083,2010-11-29,14.0,14.0,13.699999809265135,14.0,2789820.0,0.0,1.0,0.0,25.80645459003395,35.112640996345455,-0.16807143358519205,0.6344693546410411,-0.7334779370217781,-2.702506360154352,20.974079117887385,0.30000019073486506,-0.4176986763985475,-0.4449998855590813,-1.9009856862236951,1.0109859151055325,-1.1729927858913882,0.2829930147732256,0.3406689255186901,100.0,62.66168725530825,0.7279929003323067,11,-0.30000019073486506,0.25,-0.8500003814697266,-2.0500001907348633,2.5,0,0.16428565979003906,-1.0000000000000178,14.0,-3.0000190735955745,13.800000190734865,-1.0000000000000178,13.699999809265135,0.16428565979003906
4084,2010-11-30,13.699999809265135,14.100000381469727,13.699999809265135,13.800000190734865,4985060.0,-0.021428585052490345,-6.999980926586183,-100.0,28.57143343711354,33.0461547534446,0.11239481948129715,0.8438440147101627,-0.38116308059507276,-2.367818439334725,18.230604393495607,0.4000005722045916,-0.5592071780125671,-0.6600000858306903,-2.0792660378287007,0.7592658661673202,-1.3696330618296955,0.04963289016831496,0.5266022046281993,33.33328035146025,-4.325268634405994,0.7096329759990057,11,0.0,0.8500003814697283,-0.6500000953674299,-1.7499999999999982,2.6999998092651385,1,0.20437957881147284,1.0,14.0,-1.0000000000000178,14.0,-3.0000190735955745,13.800000190734865,0.20437957881147284
4085,2010-12-01,13.899999618530273,14.0,13.800000190734865,13.899999618530273,1819000.0,0.01459852642697701,-1.0000095367977517,-0.0,37.03702657147826,32.4605254623254,-0.06286216425150215,0.5292113920309447,-0.5189980157611167,-2.5252285192961885,15.261667396219652,0.30000019073486506,-0.6515616579509249,-0.37000026702880895,-1.6532527713698748,0.9132522373122569,-1.011626519199341,0.2716259851417231,0.22394217490024104,49.9998807908812,9.285882277945142,0.6416262521705327,12,-0.04999971389770508,0.7500004768371582,-0.8499999046325684,-1.9499998092651367,2.200000762939453,2,0.17266184779824045,-6.999980926586183,13.699999809265135,1.0,14.0,-1.0000000000000178,14.0,0.17266184779824045
4086,2010-12-02,13.899999618530273,14.0,13.699999809265135,14.0,1970900.0,0.0,4.999980926586467,-100.0,40.00000000000003,32.46052546232541,-0.00017350255568437944,0.40838367893817207,-0.442656249737702,-2.483803116384639,12.89462876911276,0.30000019073486506,-0.6819041551345855,-0.28000025749206614,-1.380430898887937,0.8204303839038047,-0.8302155781900016,0.2702150632058693,0.20000076293945312,49.9998807908812,7.333542501738826,0.5502153206979351,12,-0.09999942779541016,0.7500004768371582,-0.8999998569488525,-1.9499998092651367,1.9000005722045916,3,0.17266184779824045,-1.0000095367977517,13.899999618530273,-6.999980926586183,13.699999809265135,1.0,14.0,0.17266184779824045
4087,2010-12-03,13.699999809265135,13.800000190734865,13.699999809265135,13.800000190734865,1634270.0,-0.01438847588157599,1.0,1.0000000000000355,40.00000000000003,33.040235006324,0.17075250112338303,0.5582463220570322,-0.17995987475440778,-2.2431203344698645,12.004706535234053,0.1999998092651385,-0.6840338845020479,-0.4300000667572039,-1.521787709208894,0.6617875756944862,-0.9758938879830499,0.11589375446864203,0.3100005149841323,0.0,-44.05676213872604,0.5458938212258453,12,0.10000038146972834,0.9500002861022967,-0.7249999046325666,-1.7499999999999982,2.0,4,0.23357663166542664,4.999980926586467,13.899999618530273,-1.0000095367977517,13.899999618530273,-6.999980926586183,13.699999809265135,0.23357663166542664
4088,2010-12-06,13.800000190734865,13.899999618530273,13.699999809265135,13.800000190734865,1913130.0,0.007299298019121325,1.0000095367977873,-0.0,47.82609957602966,35.07141773276564,0.04402876051798543,0.35848767189761155,-0.22125658803985715,-2.3014432243766496,10.982885006808289,0.1999998092651385,-0.635426044548792,-0.2549996852874745,-1.2052905297258683,0.6952911591509192,-0.7301451075066723,0.22014573693172323,0.19999980926513494,25.00005960456029,-22.399485304425102,0.47514542221919714,12,-1.7763568394002505e-15,0.8499999046325666,-0.6000003814697283,-1.7000002861022967,1.8000001907348615,0,0.21014496609584166,1.0,13.699999809265135,4.999980926586467,13.899999618530273,-1.0000095367977517,13.899999618530273,0.21014496609584166
4089,2010-12-07,13.600000381469727,13.899999618530273,13.600000381469727,13.899999618530273,2819630.0,-0.014492739601512206,1.0,-100.0,47.82609957602966,37.2453319781018,0.2201495400645168,0.430940435224322,0.04278079469296259,-2.0573123678577154,9.531534169722308,0.2999992370605469,-0.6149448142738922,-0.3599995136260983,-1.0448736130185878,0.3248745857663913,-0.7024365633223422,-0.01756246392985439,0.31999959945678746,0.0,-49.6737173014578,0.34243704969624433,12,0.25,1.049999713897705,-0.1250004768371582,-1.3500003814697266,1.6999998092651385,1,0.21323526008731442,1.0000095367977873,13.800000190734865,1.0,13.699999809265135,4.999980926586467,13.899999618530273,0.21323526008731442
4090,2010-12-08,13.199999809265135,13.699999809265135,13.100000381469727,13.600000381469727,7539650.0,-0.029411805954770442,1.000000000000006,1.33333863153746,43.999998474121675,37.9300156418188,0.6054342865335673,0.7347206659288048,0.49704363673981966,-1.6102685574429128,9.211826347672483,0.5999994277954084,-0.5803641265228059,-0.6750000953674338,-1.286727624999246,-0.06327256573562146,-0.980863860183339,-0.3691363305515285,0.6999998092651385,11.111052242301,-40.39491199696164,0.30586376481590616,12,0.4000005722045916,1.4000005722045916,0.6750001907348651,-0.5499997138977033,2.4000005722045916,2,0.24242423147756753,1.0,13.600000381469727,1.0000095367977873,13.800000190734865,1.0,13.699999809265135,0.24242423147756753
4091,2010-12-09,13.899999618530273,14.399999618530273,13.600000381469727,14.100000381469727,18814660.0,0.053030289346959414,1.0,0.500001192091188,48.1481416071739,39.91280598133119,-0.08815981726101363,-0.02151332450855392,-0.13944107328359578,-2.266660645871392,8.827688697481603,1.1999998092651385,-0.495882715951959,0.059999752044678445,-0.4484549658677288,0.5684544699570857,-0.19422760691152519,0.3142271110008821,-0.7999992370605469,61.53843896627512,10.301616912376112,0.2542273589562034,12,-0.14999961853027344,0.7000007629394531,0.05000019073486328,-1.1999998092651367,1.8000001907348615,3,0.15827344052632952,1.000000000000006,13.199999809265135,1.0,13.600000381469727,1.0000095367977873,13.800000190734865,0.15827344052632952
4092,2010-12-10,14.0,14.0,13.699999809265135,14.0,3723570.0,0.0071942722456204145,1.0,-0.0,50.0,42.60097769354964,-0.21027261005985842,-0.161286412302033,-0.17990237665738107,-2.318835668270914,9.315372382341714,0.30000019073486506,-0.3772279354760162,0.18000011444091868,-0.2629564086694174,0.6229566375512547,-0.04147814711424935,0.4014783759960867,-0.8999996185302734,69.23078051686244,17.966858293532958,0.22147826155516767,12,-0.25,0.6000003814697266,-0.025000333786010742,-1.3000001907348633,1.3999996185302734,4,0.12857144219534744,1.0,13.899999618530273,1.000000000000006,13.199999809265135,1.0,13.600000381469727,0.12857144219534744
4093,2010-12-13,13.800000190734865,14.0,13.800000190734865,14.0,2987800.0,-0.014285700661795353,-1.0000000000000178,-100.0,48.2758722747529,44.79035978662068,-0.046518133126367545,0.007599562379187574,0.0656449061170079,-2.071687956578531,9.829411099523416,0.19999980926513494,-0.3350971263649125,2.861022974087746e-07,-0.40522865439374023,0.40522922659833505,-0.2026141841457214,0.20261475635031623,-0.6739998245239267,53.8461707752938,4.747662293444421,0.2026144702480189,12,-0.05000019073486506,0.5999999046325666,0.45000004768371404,-1.0000000000000018,1.3999996185302699,0,0.13768112987461434,1.0,14.0,1.0,13.899999618530273,1.000000000000006,13.199999809265135,0.13768112987461434
4094,2010-12-14,13.899999618530273,13.899999618530273,13.800000190734865,13.899999618530273,1897350.0,0.007246335247339086,1.0,-0.0,53.57142492216487,46.62751515891919,-0.1286980858867537,-0.09739326895862987,0.0036226616757240038,-2.1282694829971973,10.15682525786422,0.09999942779540838,-0.27938473530182684,0.09999971389770579,-0.30522922659833185,0.5052286543937434,-0.10261475635031303,0.3026141841457246,-0.7485192672729486,61.53843896627512,12.03537183266019,0.2026144702480189,12,-0.14999961853027344,0.5000004768371582,0.4250006675720215,-1.0999994277954102,1.6000003814697266,1,0.12230221651755735,-1.0000000000000178,13.800000190734865,1.0,14.0,1.0,13.899999618530273,0.12230221651755735
4095,2010-12-15,13.899999618530273,14.0,13.800000190734865,13.800000190734865,3215350.0,0.0,-3.0000190735955745,100.0,51.8518413862893,47.944386424062436,-0.14382256508902813,-0.086053544902855,0.03915904787407598,-2.0907976479083334,10.150423365729505,0.19999980926513494,-0.2099960728645094,0.08999972343444895,-0.31470934036963527,0.4947087872385332,-0.11235480846759316,0.29235425533649106,-0.7235488819274902,37.49994039529838,-12.313222965693583,0.20235453190204192,12,-0.14999961853027344,0.5000004768371582,0.6250004768371582,-1.0999994277954102,1.9000005722045916,2,0.10071946839036117,1.0,13.899999618530273,-1.0000000000000178,13.800000190734865,1.0,14.0,0.10071946839036117
4096,2010-12-16,13.899999618530273,14.0,13.5,13.899999618530273,2775330.0,0.0,3.999980926586431,0.0,47.99999237060547,48.83327446524082,-0.16072445900235444,-0.05749803073808479,0.0786519217821251,-2.052945391348718,9.965551449516505,0.5,-0.13399380180864817,0.06999974250793528,-0.30891833100418076,0.4489178160200513,-0.11945929424812363,0.2594587792639942,-0.6990779042889397,79.99992370605469,35.02583210837945,0.1894590367560581,12,-0.14999961853027344,0.20000076293945312,0.8000004291534424,-1.0999994277954102,1.9000005722045916,3,0.12230221651755735,-3.0000190735955745,13.899999618530273,1.0,13.899999618530273,-1.0000000000000178,13.800000190734865,0.12230221651755735
4097,2010-12-17,14.0,14.0,13.699999809265135,13.699999809265135,3649590.0,0.0071942722456204145,1.0000000000000118,100.0,50.0,49.07481895679308,-0.2388077738615415,-0.166009822109757,0.013673106826910697,-2.1109343086353647,10.093256463152533,0.30000019073486506,-0.09903315740081453,0.17000012397766184,-0.2089179495344542,0.5489181974897779,-0.019458912778397064,0.35945916073372075,-0.7750967276728868,100.0,59.42572498080169,0.1894590367560581,12,-0.25,-0.14999961853027344,0.7250001430511475,-1.1999998092651367,2.0,4,0.12142855780465256,3.999980926586431,13.899999618530273,-3.0000190735955745,13.899999618530273,1.0,13.899999618530273,0.12142855780465256
4098,2010-12-20,14.100000381469727,14.100000381469727,13.899999618530273,14.0,1806560.0,0.007142884390694659,3.0,0.333334392970787,58.33334326743844,50.242290478060724,-0.3260673671672585,-0.2720841972732071,-0.049421626123320905,-2.1663184989370485,10.141927182620776,0.20000076293945312,-0.07302878667477586,0.2650004863739017,-0.12581513377852005,0.6558161065263235,0.06959267629768995,0.4604082964501135,-0.851595182218551,100.0,56.092808871772675,0.1954078100762109,12,-0.35000038146972656,-0.25,0.5249996185302734,-1.3000001907348633,2.1000003814697266,0,0.09219852495670922,1.0000000000000118,14.0,3.999980926586431,13.899999618530273,-3.0000190735955745,13.899999618530273,0.09219852495670922
4099,2010-12-21,14.800000190734865,14.899999618530273,14.0,14.100000381469727,5736440.0,0.049645375200491504,1.0000021192794026,6.999971389879665,65.51724818316856,52.63309600128816,-0.9364209743053209,-0.9499031174147454,-0.7197397739515736,-2.823565568532862,10.145943822311907,0.8999996185302734,-0.011958382053945726,0.9200002670288097,0.33744679759218954,1.5025537364654298,0.6287235323104987,1.2112770017471206,-1.528563103098108,92.85718178263589,47.66676512791541,0.29127673471831034,12,-0.6000003814697283,-0.8000001907348651,-0.17500019073486506,-1.9499998092651385,1.400000572204588,1,0.027027000903735,3.0,14.100000381469727,1.0000000000000118,14.0,3.999980926586431,13.899999618530273,0.027027000903735
4100,2010-12-22,16.0,16.0,14.899999618530273,15.100000381469727,11349360.0,0.08108106714865859,1.4444463282463618,1.285714091086818,75.60975836686308,55.68438675236473,-1.8969573103879078,-2.075151915066991,-1.878725652000572,-3.9765940902206687,10.540020419821861,1.199999809265135,0.05259766445758984,2.0050000667572014,0.8990828883608142,3.1109172451535887,1.4520414775590087,2.557958655955394,-2.663420411127502,100.0,53.128689937057956,0.5529585891981933,12,-1.25,-1.4499998092651367,-1.4249999523162842,-3.049999713897705,0.20000076293945312,2,-0.03125,1.0000021192794026,14.800000190734865,3.0,14.100000381469727,1.0000000000000118,14.0,-0.03125
4101,2010-12-23,16.100000381469727,16.899999618530273,15.800000190734865,16.200000762939453,10571120.0,0.00625002384185791,-2.14285208254997,-0.11111158206159043,79.99999999999999,59.01772008569807,-1.846218893059758,-2.101765792245555,-1.9518234312196334,-4.0221779715866575,11.444700082700992,1.0999994277954084,0.14434713458640402,1.9900004386901848,0.5435526831920985,3.436448194188271,1.2667765609411425,2.713224316439227,-2.6036155679295785,75.00002235174314,21.282755675059008,0.7232238777490431,12,-0.9000005722045898,-1.1000003814697266,-1.575000286102295,-3.1000003814697266,0.1999988555908203,3,-0.018633551778057478,1.4444463282463618,16.0,1.0000021192794026,14.800000190734865,3.0,14.100000381469727,-0.018633551778057478
4102,2010-12-27,15.5,16.0,15.5,16.0,3643530.0,-0.03726710355611518,1.0,4.9999809265864315,68.88888276653653,61.30805458478514,-1.1298870822922673,-1.4584002309238642,-1.3313378309733324,-3.378681190265471,12.185111600457635,0.6000003814697266,0.2773666029417292,1.315000057220459,-0.25749396862322804,2.887494083064146,0.5287530442986164,2.1012470701423016,-1.7313260020606425,53.33334604899088,-3.850538608179882,0.7862470129218433,12,-0.3000001907348633,-0.5,-1.1500000953674316,-2.5,1.7000007629394531,0,0.019354851015152663,-2.14285208254997,16.100000381469727,1.4444463282463618,16.0,1.0000021192794026,14.800000190734865,0.019354851015152663
4103,2010-12-28,16.299999237060547,16.299999237060547,15.199999809265135,15.600000381469727,5198750.0,0.05161285400390625,2.1428606461562825,-1.3999977111816406,76.47057503565058,63.85240459739465,-1.7187084824077559,-2.1895118234497737,-2.094685849321845,-4.130090486896204,12.605348738401501,1.099999427795412,0.37838380192541266,1.9999993324279792,0.16926751713787525,3.8307311477180814,1.084633424782929,2.9153652400730294,-2.2808191894739167,79.31032895191179,14.277850215436487,0.9153659076450511,12,-1.0999994277954102,-1.2999992370605469,-1.9499993324279785,-3.1999988555908203,1.4000015258789062,1,-0.01840486203081859,1.0,15.5,-2.14285208254997,16.100000381469727,1.4444463282463618,16.0,-0.01840486203081859
4104,2010-12-29,16.5,16.899999618530273,16.399999618530273,16.5,6368150.0,0.012269986030718272,-3.999980926586431,0.0,83.67346740176137,67.38814082133601,-1.6886985972871749,-2.286202895613471,-2.2549556984766106,-4.278248299090922,13.457290047853077,0.6000003814697266,0.4826750144294998,2.060000085830689,0.007633010605879065,4.112367161055499,1.0338165482182848,3.086183623443093,-2.250354386737879,80.00001907348633,7.810304867444955,1.0261835376124044,12,-1.3000001907348633,-1.5,-2.1500000953674316,-3.299999713897705,1.0,2,-0.018181771943063474,2.1428606461562825,16.299999237060547,1.0,15.5,-2.14285208254997,16.100000381469727,-0.018181771943063474
4105,2010-12-30,16.299999237060547,16.5,16.100000381469727,16.399999618530273,2794200.0,-0.012121258359966802,1.6666539510576208,-100.0,77.27271347992172,70.6406653890378,-1.2431908951422894,-1.9997072019183992,-2.003833695831066,-4.025444539247854,14.163297621424666,0.39999961853027344,0.6172586819862467,1.7399993419647224,-0.45511473769325406,3.935113421622697,0.6424423021357342,2.8375563817937106,-1.8383253033769726,64.70585595364922,-8.466366291688033,1.0975570398289876,12,-0.9999995231628418,-1.2999992370605469,-2.099999189376831,-3.099998950958252,1.6000003814697266,3,-0.006134876000100209,-3.999980926586431,16.5,2.1428606461562825,16.299999237060547,1.0,15.5,-0.006134876000100209
4106,2010-12-31,16.299999237060547,16.5,16.200000762939453,16.299999237060547,2757320.0,0.0,-2.0000381475547417,-0.0,76.74417005738458,73.61223983985832,-0.9688322090717669,-1.9085379776268585,-1.9548822513123447,-3.968912049191747,14.730024780079956,0.2999992370605469,0.741109419428609,1.6199993610382073,-0.6829504679012572,3.922949189977672,0.46852444656847503,2.7714742755079396,-1.6432592485892368,64.70585595364922,-8.594600062451647,1.1514749144697318,12,-0.8999996185302734,-1.2999992370605469,-2.224999189376831,-3.049999237060547,1.5,4,-0.006134876000100209,1.6666539510576208,16.299999237060547,-3.999980926586431,16.5,2.1428606461562825,16.299999237060547,-0.006134876000100209
4107,2011-01-03,16.899999618530273,17.200000762939453,16.600000381469727,16.700000762939453,8429710.0,0.036809841076896,-2.0000047683761295,100.0,82.97870527192998,76.35061339591293,-1.245147723848243,-2.378455014317632,-2.481830898115703,-4.501930185255063,15.55905536860529,0.9000015258789062,0.9027954707255272,2.0599997520446784,-0.39584157153399246,4.515841075623349,0.8320790902553448,3.287920413834014,-2.0637988596542467,84.99994993212228,8.857018252397879,1.227920661789335,1,-1.2999992370605469,-1.7499990463256836,-2.8249995708465576,-3.6499996185302734,0.8000011444091797,0,-0.035502981953434265,-2.0000381475547417,16.299999237060547,1.6666539510576208,16.299999237060547,-3.999980926586431,16.5,-0.035502981953434265
4108,2011-01-04,16.700000762939453,17.399999618530273,16.5,17.399999618530273,7960860.0,-0.011834252077232543,1.5714316854722468,-3.500014305196601,79.1666716337192,77.86721600152967,-0.7124782181920075,-2.055439188093384,-2.212821947922871,-4.240222198523735,16.732841226156523,0.8999996185302734,1.0921246263574407,1.715000867843628,-0.8233573966399135,4.253359132327169,0.4458217356018572,2.9841800000853986,-1.6274200036570843,46.15390258431219,-30.521270391475795,1.2691791322417705,1,-0.5500011444091797,-1.4500007629394531,-2.6250007152557373,-3.40000057220459,1.0,1,0.02994011839266486,-2.0000047683761295,16.899999618530273,-2.0000381475547417,16.299999237060547,1.6666539510576208,16.299999237060547,0.02994011839266486
4109,2011-01-05,16.5,16.799999237060547,16.5,16.700000762939453,4848000.0,-0.011976093042061042,-1.9999809265864312,0.2857158427361233,75.9999938964867,77.91057550482117,-0.27487937796747275,-1.7149652539882787,-1.957607434206297,-3.9774520948728824,17.772098269467882,0.2999992370605469,1.284039465785476,1.3700001239776611,-1.1665536716228146,3.9065539195781387,0.10172322617742324,2.638277021777899,-1.1481289776078825,30.76921948313756,-48.760326754154306,1.2682768978002388,1,-0.20000028610229492,-1.25,-2.5250000953674316,-3.0,1.8999996185302734,2,0.07272731896602735,1.5714316854722468,16.700000762939453,-2.0000047683761295,16.899999618530273,-2.0000381475547417,16.299999237060547,0.07272731896602735
4110,2011-01-06,16.399999618530273,16.700000762939453,16.200000762939453,16.700000762939453,3976200.0,-0.006060629179983401,2.3333206177242873,1.5,74.5097929218698,77.30055249614004,-0.1253544486109206,-1.4365917061778362,-1.8153120833377763,-3.814626623287314,17.76949220702558,0.5,1.4623558040409286,1.1099997520446774,-1.3152185734372708,3.5352180775266255,-0.10260941069629581,2.3226089147856506,-0.8023531646015769,16.666587193731175,-60.20911333017398,1.212609162740974,1,-0.09999990463256836,-1.1499996185302734,-2.2749996185302734,-2.84999942779541,1.8999996185302734,3,0.06707319555220237,-1.9999809265864312,16.5,1.5714316854722468,16.700000762939453,-2.0000047683761295,16.899999618530273,0.06707319555220237
4111,2011-01-07,16.100000381469727,16.399999618530273,15.899999618530273,16.399999618530273,4794280.0,-0.018292636831624076,2.3333418104599266,0.999993642195477,69.81132007570373,77.40304553049195,0.19516888134884525,-1.0153823503270196,-1.4788556679847744,-3.4529089643160056,19.120730721402186,0.5,1.5672604212588546,0.7000004768371575,-1.6584110593596968,3.058412013034012,-0.47920529126126965,1.8792062449355846,-0.2860715477888416,13.333384195963541,-58.113211978961196,1.1792057680984267,1,0.19999933242797852,-0.8500003814697266,-1.8500003814697266,-2.5500001907348633,0.7999992370605469,4,0.11180119219948925,2.3333206177242873,16.399999618530273,-1.9999809265864312,16.5,1.5714316854722468,16.700000762939453,0.11180119219948925
4112,2011-01-10,15.800000190734865,16.0,15.600000381469727,15.899999618530273,3248560.0,-0.018633551778057478,1.666662428116844,0.3333322736925033,65.45454104084692,76.17904175329156,0.6059180873654473,-0.6046153461126611,-1.154804041822869,-3.090711539572002,20.359116028054082,0.5,1.5066447193245107,0.3100002765655532,-1.9591520849257957,2.579152638056902,-0.8245759041801204,1.4445764573112285,1.5999994277954084,11.111105224230219,-54.380480798184465,1.134576180745675,1,0.6999998092651349,-0.5500001907348651,-1.5750000476837176,-2.2500000000000018,2.3000001907348615,0,0.12658221659379998,2.3333418104599266,16.100000381469727,2.3333206177242873,16.399999618530273,-1.9999809265864312,16.5,0.12658221659379998
4113,2011-01-11,15.699999809265135,16.100000381469727,15.600000381469727,16.0,5037450.0,-0.006329137991300193,-1.0000038147045416,3.000019073595539,59.18366671701024,73.4579527883192,0.6837631028537476,-0.37415658097022764,-1.0539848882195582,-2.9284639828289247,21.706211507555352,0.5,1.4147447921104792,0.1149999141693101,-2.010806436946174,2.240806265284794,-0.9479032613884311,1.177903089727053,1.6639998245239287,8.333293596865438,-51.478572137052716,1.0629031755577425,1,0.8000001907348651,-0.44999980926513494,-1.4749996662139875,-2.1499996185302717,2.4000005722045916,1,0.12738859732304242,1.666662428116844,15.800000190734865,2.3333418104599266,16.100000381469727,2.3333206177242873,16.399999618530273,0.12738859732304242
4114,2011-01-12,15.600000381469727,15.899999618530273,15.399999618530273,15.899999618530273,4090940.0,-0.006369390382819917,2.3333418104599266,0.9999968210876271,44.736848709653934,69.8428567027339,0.7181981192584956,-0.1478474411665207,-0.9672069652125295,-2.7629734992378268,23.00125183069429,0.5,1.4085647714761471,-0.06999955177307093,-2.042547943786719,1.9025488402405788,-1.056273747779894,0.9162746442337539,1.7287192672729503,15.384660528921982,-37.71842980917954,0.9862741960068246,1,0.7999992370605469,-0.35000038146972656,-1.375000238418579,-2.0500001907348633,2.5,2,0.13461540577679654,-1.0000038147045416,15.699999809265135,1.666662428116844,15.800000190734865,2.3333418104599266,16.100000381469727,0.13461540577679654
4115,2011-01-13,15.300000190734865,15.600000381469727,15.300000190734865,15.5,4232760.0,-0.019230780987109064,-2.000004768376165,0.6666677263074849,40.00000000000001,65.76017114080229,0.9626656154339432,0.27659627286988275,-0.6938582889591398,-2.4017552877467843,24.528611044124105,0.3000001907348615,1.2712585095502487,-0.4399997711181616,-2.239882669047839,1.3598831268115177,-1.3399412200830003,0.45994167784667717,1.9515706567993174,0.0,-48.25406000452277,0.8999414489648395,1,1.0499997138977033,-0.05000019073486506,-1.049999952316286,-1.5000000000000018,1.900000572204588,3,0.20261433916011695,2.3333418104599266,15.600000381469727,-1.0000038147045416,15.699999809265135,1.666662428116844,15.800000190734865,0.20261433916011695
4116,2011-01-14,15.600000381469727,15.800000190734865,15.300000190734865,15.300000190734865,5022970.0,0.019607855359147663,-2.3333312140584614,-1.5000023841880692,51.351356227698204,62.246021246998744,0.6179080436134647,0.11645681056337764,-1.0175734622426056,-2.6333813413791667,25.610823786532222,0.5,1.0797095009968558,-0.22499961853027273,-1.8063046165162469,1.3563053794557032,-1.0156521175232598,0.5656528804627143,1.5344762266564977,37.5000149011575,-9.69385189614328,0.7906524989929876,1,0.7499995231628418,-0.15000057220458984,-1.5,-1.8000001907348633,1.1999988555908203,4,0.17307684548507973,-2.000004768376165,15.300000190734865,2.3333418104599266,15.600000381469727,-1.0000038147045416,15.699999809265135,0.17307684548507973
4117,2011-01-18,15.699999809265135,15.899999618530273,15.5,15.600000381469727,3148310.0,0.006410219573724563,-1.666662428116844,0.3333312140584181,40.00001271565347,57.894170256102555,0.3685440928743784,0.15847218624461235,-1.1083769009668192,-2.6685211249683967,26.79832064319349,0.39999961853027344,0.9522865868279649,-0.21000018119812225,-1.5412438568813673,1.1212434944851246,-0.8756220190397439,0.4556216566435012,1.3244082138176072,49.9999403953691,6.5848556941014,0.6656218378416233,1,0.34999990463257014,-0.24999999999999822,-1.5249996185302717,-1.8499994277954084,1.4000005722045916,1,0.07643310979895523,-2.3333312140584614,15.600000381469727,-2.000004768376165,15.300000190734865,2.3333418104599266,15.600000381469727,0.07643310979895523
4118,2011-01-19,15.399999618530273,15.699999809265135,15.300000190734865,15.699999809265135,3043420.0,-0.019108292635635626,1.666662428116852,-3.0000190735955035,32.25806054662141,53.03395543945086,0.5193630322771199,0.5911681861575246,-0.8218199131714279,-2.299957176148297,28.161612909195235,0.3999996185302699,0.8162289120309314,-0.5750003337860115,-1.6330519774582655,0.4830513098862408,-1.1040261556221367,-0.04597451194988622,1.5209439346115978,16.666587193730926,-21.206964019827204,0.5290258218361261,1,0.6000008583068848,0.05000019073486328,-1.2249994277954102,-1.4999995231628418,2.3000011444091797,2,0.17532472920912534,-1.666662428116844,15.699999809265135,-2.3333312140584614,15.600000381469727,-2.000004768376165,15.300000190734865,0.17532472920912534
4119,2011-01-20,15.199999809265135,15.300000190734865,14.899999618530273,15.199999809265135,3357910.0,-0.012987000923330272,2.9999904632930914,-0.0,32.2580704703922,48.339319611508905,0.5761539068879831,0.8671296516549223,-0.6443120698971487,-2.0366506575528565,28.671943291193248,0.5,0.5678703218218288,-0.7950001239776636,-1.7715136731320538,0.18151342517672475,-1.2832568985548587,-0.30674334940046855,1.623687142132317,30.00001907348615,-4.29438557899671,0.48825677457719446,1,0.4499998092651385,0.2500000000000018,-1.1249997615814191,-1.24999952316284,2.9000005722045916,3,0.1907895137233424,1.666662428116852,15.399999618530273,-1.666662428116844,15.699999809265135,-2.3333312140584614,15.600000381469727,0.1907895137233424
4120,2011-01-21,15.5,15.5,15.199999809265135,15.300000190734865,2701950.0,0.019736854901274414,2.0000047683761473,100.0,38.235304017381544,44.83087338280644,0.1509355895977258,0.5562703587880335,-0.9444391688536165,-2.2661668178321897,27.79613316148195,0.30000019073486506,0.3436443572492802,-0.4699999332427982,-1.4712621696469448,0.5312623031613466,-0.9706310514448724,0.030631184959274194,1.169791964768077,60.000038146972656,28.33169519113203,0.5006311182020727,1,0.0,-0.05000019073486328,-1.4249999523162842,-1.549999713897705,2.0,4,0.16774196009482112,2.9999904632930914,15.199999809265135,1.666662428116852,15.399999618530273,-1.666662428116844,15.699999809265135,0.16774196009482112
4121,2011-01-24,15.800000190734865,16.100000381469727,15.399999618530273,15.699999809265135,5114310.0,0.019354851015152663,1.0,0.500002384188087,32.25807047039227,41.14237665275592,-0.21913974130584535,0.2452148207937892,-1.231411504221466,-2.4932229238394026,26.289542275379652,0.7000007629394531,0.13976256116880492,-0.15499973297118963,-1.1570501155604394,0.8470506496180583,-0.6560249242658127,0.34602545832343523,0.7282083863341864,75.00000000000014,48.0090865924137,0.5010251912946243,1,-0.30000019073486506,-0.35000038146972834,-1.7250001430511492,-1.6500000953674334,1.9999990463256818,0,0.08860763008253314,2.0000047683761473,15.5,2.9999904632930914,15.199999809265135,1.666662428116852,15.399999618530273,0.08860763008253314
4122,2011-01-25,15.800000190734865,15.899999618530273,15.600000381469727,15.800000190734865,3345620.0,0.0,2.0000095367977875,0.0,34.48275181683145,38.39783055273605,-0.244892839628438,0.28337103999159474,-1.2116674338832443,-2.4243284287914175,25.312270084025375,0.2999992370605469,-0.06333925763814818,-0.16999974250793315,-1.1521561867780203,0.812156701762154,-0.6610779646429759,0.32107847962710956,0.5979516696510832,75.00000000000014,48.349737504163166,0.4910782221350435,1,-0.30000019073486506,-0.25000047683716,-1.8750000000000018,-1.550000190734865,2.400000572204588,1,0.06329107811733325,1.0,15.800000190734865,2.0000047683761473,15.5,2.9999904632930914,15.199999809265135,0.06329107811733325
4123,2011-01-26,16.0,16.100000381469727,15.800000190734865,15.899999618530273,2573830.0,0.012658215623466473,-1.0000063578449567,100.0,41.379309210850835,38.0247706084246,-0.44461881162095906,0.062972289220383,-1.3827444995223885,-2.553571323353667,24.951543558000044,0.3000001907348615,-0.22520873173146683,0.04500002861022878,-0.9250242870073535,1.015024344227811,-0.4400121291985606,0.5300121864190199,0.2781156810374945,91.66664017573028,62.83011572746846,0.48501215780879087,1,-0.5,-0.35000038146972656,-2.1999998092651367,-1.75,2.1000003814697266,2,0.06875002384185791,2.0000095367977875,15.800000190734865,1.0,15.800000190734865,2.0000047683761473,15.5,0.06875002384185791
4124,2011-01-27,16.200000762939453,16.200000762939453,16.0,16.200000762939453,2565690.0,0.01250004768371582,1.0,0.0,46.666685740152985,38.76551346844159,-0.6152602525341511,-0.16933808912024872,-1.5412307856988932,-2.684127280664038,24.035641316763524,0.20000076293945312,-0.3417736183161697,0.26000075340271067,-0.683453086238746,1.2034545930441691,-0.21172616641801767,0.731727673223439,-1.3000011444091797,100.0,66.74796222293546,0.471726919820729,1,-0.6500005722045898,-0.5000009536743164,-2.40000057220459,-1.9500007629394531,1.1999988555908203,3,0.09259258823194205,-1.0000063578449567,16.0,2.0000095367977875,15.800000190734865,1.0,15.800000190734865,0.09259258823194205
4125,2011-01-28,16.200000762939453,16.5,16.100000381469727,16.100000381469727,4461100.0,0.0,-6.999961853172862,100.0,51.85185839282611,38.82112482012246,-0.5298934432637772,-0.18679069978575313,-1.4924127922857515,-2.613977457652407,23.75167885894285,0.39999961853027344,-0.40452280738836777,0.2650006771087643,-0.6714540498154022,1.2014554040329326,-0.2032266863533181,0.7332280405708484,-1.274001121520996,72.7273515433046,35.429134630969415,0.46822736346208393,1,-0.5000009536743164,-0.05000114440917969,-2.1000008583068848,-1.9500007629394531,1.3999996185302734,4,0.11728392154628042,1.0,16.200000762939453,-1.0000063578449567,16.0,2.0000095367977875,15.800000190734865,0.11728392154628042
4126,2011-01-31,16.200000762939453,16.799999237060547,15.800000190734865,16.100000381469727,7979140.0,0.0,-1.857137018326885,1.0,58.333343267438394,40.85816154809857,-0.48705161312717493,-0.20518647121809508,-1.4361406995304744,-2.5495023131804864,23.235215306925006,0.9999990463256818,-0.3789150955617302,0.2700006008148197,-0.6592890438772656,1.199290245506905,-0.19464422153122385,0.7346454231608615,-1.211041107177735,50.00007947293549,9.001503900701202,0.46464482234604226,1,-0.35000133514404297,-0.05000114440917969,-1.5500006675720215,-1.9500007629394531,1.7999992370605469,0,0.08024686270599068,-6.999961853172862,16.200000762939453,1.0,16.200000762939453,-1.0000063578449567,16.0,0.08024686270599068
4127,2011-02-01,16.299999237060547,16.5,16.100000381469727,16.200000762939453,4801920.0,0.006172745025411208,-1.6666709052299633,0.9999809265864312,62.49999503294357,44.218376491023264,-0.5509254197598885,-0.3714865301659973,-1.4936638417876864,-2.583789592180043,22.027045449753018,0.39999961853027344,-0.2986743182375804,0.3999990940093987,-0.4309802590642562,1.2309784470830536,-0.015490582527426966,0.8154887705462261,-1.2023772064208984,49.99995231623862,4.668286789567922,0.415489676536827,2,-0.4499998092651367,-0.14999961853027344,-1.1999993324279785,-1.6499996185302734,1.4000015258789062,1,0.09202454418461081,-1.857137018326885,16.200000762939453,-6.999961853172862,16.200000762939453,1.0,16.200000762939453,0.09202454418461081
4128,2011-02-02,17.200000762939453,17.299999237060547,16.5,16.600000381469727,14386190.0,0.05521482012297363,1.0000047683874982,6.000095368886854,75.00000000000003,48.9674797720908,-1.3060952867386035,-1.2986933676236454,-2.339856190109641,-3.412179344938963,20.922745981334824,1.0,-0.26831756963368747,1.2750006198883064,0.3216130447809604,2.2283881949956506,0.7983068323346352,1.7516944074419794,-2.0002360999145505,93.3334308201032,42.38724944303914,0.4766937875536725,2,-0.9500012397766113,-1.0500011444091797,-2.1000008583068848,-2.5500011444091797,0.6999988555908203,2,0.05813953230482882,-1.6666709052299633,16.299999237060547,-1.857137018326885,16.200000762939453,-6.999961853172862,16.200000762939453,0.05813953230482882
4129,2011-02-03,17.700000762939453,18.0,17.5,17.600000381469727,9513680.0,0.02906976615241441,-2.3333206177242873,0.1666671964853945,85.29412012199174,54.19623711704748,-1.5803693087726138,-1.7962789699309276,-2.7759037357844143,-3.838529800309759,19.994154995910122,0.7999992370605469,-0.18273784137555182,1.7150005817413323,0.495379877258717,2.934621286223946,1.1051902295000247,2.32481093398264,-2.3322173339916983,86.36366986046443,27.776288679843006,0.609810352241307,2,-1.0000009536743164,-1.2500009536743164,-2.6000008583068848,-3.0500011444091797,0.0,3,0.022598847530436172,1.0000047683874982,17.200000762939453,-1.6666709052299633,16.299999237060547,-1.857137018326885,16.200000762939453,0.022598847530436172
4130,2011-02-04,17.5,17.899999618530273,17.200000762939453,17.799999237060547,6722160.0,-0.011299477645120626,1.7999954223632812,-2.999980926586431,78.7878630246724,59.36621406752306,-1.1922070142217756,-1.591226570748578,-2.506508405718174,-3.5636980617341667,19.400855919382348,0.6999988555908203,-0.03731463735293872,1.4599997997283936,0.07375120621502873,2.8462483932417584,0.7668755029717111,2.153124096485076,-1.86899491394702,77.27272530232561,15.356249773153024,0.6931242967566821,2,-0.6999998092651367,-1.0500001907348633,-2.4000000953674316,-2.8500003814697266,0.0,4,-0.00571430751255575,-2.3333206177242873,17.700000762939453,1.0000047683874982,17.200000762939453,-1.6666709052299633,16.299999237060547,-0.00571430751255575
4131,2011-02-07,17.899999618530273,18.0,17.600000381469727,17.700000762939453,5212160.0,0.02285712105887283,1.0,-0.6666645473850183,80.55554157422432,64.48541292945559,-1.4114211582023728,-1.949407651686201,-2.834258465367631,-3.8953613228403388,19.371983196196968,0.5,0.14868693819955325,1.769999456405639,0.15285431265177252,3.3871446001595054,0.9614268845287057,2.578572028282572,-2.0320950410825915,94.73682097120204,30.019476826542615,0.8085725718769331,2,-0.9999995231628418,-1.4499998092651367,-2.749999761581421,-3.25,-0.6000003814697266,0,-0.016759734271166393,1.7999954223632812,17.5,-2.3333206177242873,17.700000762939453,1.0000047683874982,17.200000762939453,-0.016759734271166393
4132,2011-02-08,17.799999237060547,18.100000381469727,17.799999237060547,18.0,3067240.0,-0.005586613608986046,-2.0,-1.000009536797734,85.29409619764607,69.36483370576617,-1.1151567345794966,-1.7833216846842888,-2.668128486865566,-3.7253155961256574,19.90888370433176,0.3000011444091797,0.30837117637963374,1.5699991226196275,-0.20123295499995564,3.3412312002392106,0.6843830838098377,2.455615161429419,-1.7188851173576332,81.24993294479061,10.022626958696208,0.8856160388097915,2,-0.849998950958252,-1.2999992370605469,-2.59999942779541,-3.1499996185302734,-0.5,1,0.011235998399541591,1.0,17.899999618530273,1.7999954223632812,17.5,-2.3333206177242873,17.700000762939453,0.011235998399541591
4133,2011-02-09,17.700000762939453,17.899999618530273,17.5,17.799999237060547,3435100.0,-0.0056178920453485715,1.6666709052299633,0.4999904632932156,87.87880013906306,73.9439575278673,-0.8366345962007635,-1.6082620777341745,-2.501798957681963,-3.559932296491155,20.14124159877719,0.39999961853027344,0.47704855602107443,1.3700006008148193,-0.49840716422048814,3.238408365850125,0.4357967182971656,2.304204483332473,-1.3766202918245227,55.55557910307952,-20.02389331740075,0.9342038825176532,2,-0.7500004768371582,-1.2000007629394531,-2.325000286102295,-2.90000057220459,-0.6000003814697266,2,0.0,-2.0,17.799999237060547,1.0,17.899999618530273,1.7999954223632812,17.5,0.0
4134,2011-02-10,17.700000762939453,17.799999237060547,17.399999618530273,17.5,2178360.0,0.0,1.000009536797734,-2.0000381475547417,86.66667938232422,77.81227097114487,-0.6721692465948088,-1.520843098936158,-2.424428917476437,-3.501867245676401,20.674275088315486,0.39999961853027344,0.648534429488663,1.265000581741333,-0.6656662174147847,3.1956673808974507,0.2996671821632759,2.230333981319392,-1.163425902581949,55.55557910307952,-21.086013275019084,0.9653333995780584,2,-0.7500004768371582,-1.2000007629394531,-2.0000009536743164,-2.8000011444091797,-0.5,3,0.011299369885315658,1.6666709052299633,17.700000762939453,-2.0,17.799999237060547,1.0,17.899999618530273,0.011299369885315658
4135,2011-02-11,18.399999618530273,18.5,17.600000381469727,17.700000762939453,5924130.0,0.03954795623831209,1.0,3.499980926586431,88.2353007174719,81.13471068781526,-1.1480049467993965,-2.0835126668056994,-3.0437760604477457,-4.135947676692961,21.675819875167964,0.8999996185302734,0.8131750378144176,1.8099994659423828,-0.2315686033418487,3.8515675352266143,0.7892154313002671,2.8307835005844986,-1.6758136956393024,90.90905938267817,13.479020087994968,1.0207840346421153,2,-1.0999994277954102,-1.6999998092651367,-2.624999761581421,-3.5,-1.2999992370605469,4,-0.038043416853436485,1.000009536797734,17.700000762939453,1.6666709052299633,17.700000762939453,-2.0,17.799999237060547,-0.038043416853436485
4136,2011-02-14,18.299999237060547,18.799999237060547,18.0,18.700000762939453,9046280.0,-0.005434803453420622,1.6666709052299633,-0.5714316854722467,85.71428182173642,83.71407588657001,-0.8032651376838658,-1.8665634412177035,-2.8626231159273114,-3.963554282497757,22.55980770191831,0.7999992370605469,0.9575051530857266,1.574999141693116,-0.5464451773001855,3.696443460686419,0.5142769821964635,2.6357213011897667,-1.3271993433743106,64.28570455434107,-12.896041758081253,1.0607221594966514,2,-0.6499996185302734,-1.4499998092651367,-2.5249993801116943,-3.09999942779541,-1.5999984741210938,0,-0.04371580712639678,1.0,18.399999618530273,1.000009536797734,17.700000762939453,1.6666709052299633,17.700000762939453,-0.04371580712639678
4137,2011-02-15,16.899999618530273,17.600000381469727,16.5,17.200000762939453,16441450.0,-0.07650271458454716,1.0,0.75,59.5744663582172,82.0001277041497,0.7719765754430128,-0.3921595682623433,-1.3896182841077707,-2.504954501188138,22.49856551189895,1.7999992370605469,1.0623388613175742,0.11499953269958496,-1.9515510009081218,2.1815500663072918,-0.9182757341042667,1.1482747995034384,1.8999996185302734,17.391293531100573,-55.564017207909544,1.033275266803853,2,0.75,-0.05000019073486328,-1.124999761581421,-1.6499996185302734,0.10000038146972656,1,0.023668617015333293,1.6666709052299633,18.299999237060547,1.0,18.399999618530273,1.000009536797734,17.700000762939453,0.023668617015333293
4138,2011-02-16,18.100000381469727,18.5,17.200000762939453,17.299999237060547,16502180.0,0.07100596390686853,-1.6000034332340873,-2.6666603088621437,66.66666666666666,79.93041065355803,-0.32065373730269897,-1.4540621828529048,-2.504388315108244,-3.64197566172529,23.13641491851482,1.6000003814697266,1.1904783833545416,1.1800002574920647,-0.8581618165291118,3.218162331513243,0.16091922048147467,2.199081294502653,0.6999988555908203,69.56525705263124,0.029640443842637865,1.019081037010589,2,-0.4500007629394531,-1.2500009536743164,-2.2250003814697266,-2.8500003814697266,-0.8999996185302734,2,-0.04419895732312795,1.0,16.899999618530273,1.6666709052299633,18.299999237060547,1.0,18.399999618530273,-0.04419895732312795
4139,2011-02-17,18.100000381469727,18.399999618530273,18.0,18.299999237060547,4628930.0,0.0,1.0,-0.2499982118632147,66.66666666666666,78.58361105822405,-0.28826050120136415,-1.2918980616372338,-2.4109527320385524,-3.5751632512615323,24.52924021465453,0.39999961853027344,1.3139779406144392,1.0350002288818345,-0.8978458536458298,2.9678463114095006,0.06857718761800058,2.0014232701456685,0.653998870849609,69.56525705263124,0.41547123728804536,0.9664230412638329,2,-0.4500007629394531,-1.2500009536743164,-2.2250003814697266,-2.8500003814697266,-0.8999996185302734,3,-0.05524861762012845,-1.6000034332340873,18.100000381469727,1.0,16.899999618530273,1.6666709052299633,18.299999237060547,-0.05524861762012845
4140,2011-02-18,18.100000381469727,18.100000381469727,17.799999237060547,17.899999618530273,3486890.0,0.0,2.0,-1.000009536797734,66.66666666666666,77.04040273516209,-0.21702219273623413,-1.1458748953874505,-2.3026955227663706,-3.510865974709846,25.594153273600085,0.3000011444091797,1.318247488034931,0.9050002098083496,-0.9320166107907824,2.74201703040748,-0.013508200491216371,1.8235086201079156,0.6089188858032237,69.56525705263124,-1.9239374251119585,0.9185084102995654,2,-0.4500007629394531,-1.2500009536743164,-2.27500057220459,-2.8500003814697266,-0.8000011444091797,4,-0.04972373478244052,1.0,18.100000381469727,-1.6000034332340873,18.100000381469727,1.0,16.899999618530273,-0.04972373478244052
4141,2011-02-22,17.200000762939453,17.899999618530273,17.100000381469727,17.799999237060547,6786720.0,-0.04972373478244052,1.0,-2.999980926586431,56.92308866060697,73.88806856437996,0.6406070921613889,-0.14294168269002938,-1.325231278643031,-2.5511497748532506,25.57303922519074,1.0,1.2139125883104356,-0.06499943733215474,-1.7809000770177512,1.6509012023534417,-0.9229497571749548,0.7929508825106453,1.4647401189880398,35.000038146972656,-37.58778365087484,0.8579503198427982,2,0.4499988555908203,-0.35000133514404297,-1.400000810623169,-1.9500007629394531,0.0,1,-0.005813975408954342,2.0,18.100000381469727,1.0,18.100000381469727,-1.6000034332340873,18.100000381469727,-0.005813975408954342
4142,2011-02-23,16.799999237060547,17.399999618530273,16.299999237060547,17.299999237060547,7824740.0,-0.023255901635817477,2.14285480733075,0.8333354526149817,46.66665395100912,69.30894121015174,0.9877093949380225,0.3539665631871358,-0.8540398314868298,-2.096344829178223,25.577917574766406,1.1000003814697266,1.1418749914943973,-0.5150009155273452,-2.104803765817813,1.0748019347631228,-1.3099023406725792,0.2799005096178888,1.821446827228396,22.72726484566954,-45.28509092759876,0.7949014251452337,2,0.75,0.05000019073486328,-0.8999993801116943,-1.5499992370605469,-0.2999992370605469,2,-0.005952290396567306,1.0,17.200000762939453,2.0,18.100000381469727,1.0,18.100000381469727,-0.005952290396567306
4143,2011-02-24,17.100000381469727,17.200000762939453,16.700000762939453,16.799999237060547,3664390.0,0.01785721178768762,-1.0000076294236353,-0.6000022888183594,44.82758393894381,64.66015282755393,0.6634126695757061,0.1481982711366321,-1.0714496550787835,-2.3456285400280166,25.3223619905937,0.5,1.0233669333198883,-0.2699997901916511,-1.7398366373190193,1.199837056935717,-1.0049182137553352,0.464918633372033,1.4285878097300788,38.09528567081893,-26.455800228842726,0.7349184235636845,2,0.4499988555908203,-0.2500009536743164,-1.3500006198883057,-1.8500003814697266,-0.6000003814697266,3,-0.005847975394087768,2.14285480733075,16.799999237060547,1.0,17.200000762939453,2.0,18.100000381469727,-0.005847975394087768
4144,2011-02-25,17.700000762939453,17.799999237060547,17.100000381469727,17.200000762939453,5675500.0,0.035087740823673386,1.0000054495912807,1.6666603088621437,51.612909180067845,60.59099821228681,0.07086444115099155,-0.35169560904941477,-1.5834075784201609,-2.895697769250299,24.8254958823599,0.6999988555908203,0.9082895448799775,0.25500059127807617,-1.1130174503394237,1.623018632895576,-0.42900842953067553,0.9390096120868279,0.7394438700947816,77.77781309902629,14.22307210121501,0.6840090208087504,2,-0.15000152587890625,-0.850001335144043,-1.9750006198883057,-2.450000762939453,-0.7000007629394531,4,-0.02824858635299654,-1.0000076294236353,17.100000381469727,2.14285480733075,16.799999237060547,1.0,17.200000762939453,-0.02824858635299654
4145,2011-02-28,18.100000381469727,18.100000381469727,17.700000762939453,17.899999618530273,6160580.0,0.022598847530436172,2.999980926586431,0.40000152587890625,51.612909180067845,56.801956807656964,-0.42037187690102584,-0.6345893683359947,-1.8889014635442791,-3.24453006730889,24.03766707457708,0.39999961853027344,0.8000283372989081,0.5600002288818366,-0.7039118508399831,1.8239123086036564,-0.07195581097907322,1.1919562687427465,0.2538664357255591,100.0,38.721130420353006,0.6319560398609103,2,-0.7000007629394531,-1.1000008583068848,-2.5500006675720215,-2.8500003814697266,-0.3000011444091797,0,-0.04972373478244052,1.0000054495912807,17.700000762939453,-1.0000076294236353,17.100000381469727,2.14285480733075,16.799999237060547,-0.04972373478244052
4146,2011-03-01,17.5,18.299999237060547,17.399999618530273,18.299999237060547,4965500.0,-0.033149191647752096,1.2500011920940324,-3.999980926586431,47.76119997836441,55.48937165433999,0.060585949749611956,0.0714611735355497,-1.199418902024707,-2.594735156608696,23.705662749483373,0.8999996185302734,0.6920389434530172,-0.10500011444091939,-1.2013579159241736,0.9913576870423348,-0.6531790151825447,0.44317878630070595,-1.2000007629394531,60.000038146972656,1.1958460458956566,0.5481789007416269,3,-0.10000038146972656,-0.40000057220458984,-2.0250000953674316,-2.25,0.8999996185302734,1,-0.01142861502511161,2.999980926586431,18.100000381469727,1.0000054495912807,17.700000762939453,-1.0000076294236353,17.100000381469727,-0.01142861502511161
4147,2011-03-02,17.799999237060547,18.0,17.299999237060547,17.299999237060547,3796840.0,0.01714281354631697,-1.8000030517578125,-0.6250005960470162,50.72462646382065,53.718033854023766,-0.10987745977283225,-0.11636609572573775,-1.407828817387724,-2.845883286313967,23.314605959327118,0.7000007629394531,0.505811265786118,0.1199991226196282,-0.7898301736894986,1.029828418928755,-0.3349155255349352,0.5749137707741916,-1.4600000000000009,68.74997019764919,9.140975565903275,0.45491464815456345,3,-0.4499998092651367,-0.5999994277954102,-2.3249993324279785,-2.549999237060547,-0.1999988555908203,2,-0.033707780889780325,1.2500011920940324,17.5,2.999980926586431,18.100000381469727,1.0000054495912807,17.700000762939453,-0.033707780889780325
4148,2011-03-03,18.200000762939453,18.299999237060547,18.0,18.0,4492090.0,0.022471996799083183,-1.9999809265864312,0.40000152587890625,53.424656102572456,52.24669934690219,-0.5522803645047603,-0.461257803689211,-1.712928399892096,-3.1942117693880547,22.04759798720958,0.5,0.3317582571062516,0.47000064849853374,-0.43867110649136976,1.3786724034884372,0.01566477100358199,0.9243365259934855,-1.820801525878906,91.6667858760699,30.241967492076206,0.4543358774949523,3,-0.9000015258789062,-0.900001049041748,-2.6750009059906006,-2.950000762939453,-0.6000003814697266,3,-0.09340663141076089,-1.8000030517578125,17.799999237060547,1.2500011920940324,17.5,2.999980926586431,18.100000381469727,-0.09340663141076089
4149,2011-03-04,18.100000381469727,18.299999237060547,17.799999237060547,18.100000381469727,4131070.0,-0.005494526224051444,1.500014305196601,0.0,47.7612012530418,50.14609207872165,-0.5054315054518987,-0.34757426755098564,-1.53979795434876,-3.050578821878208,19.950633082758415,0.5,0.35774802358954716,0.3500002861022935,-0.5733803395021262,1.2733809117067132,-0.11169002669991457,0.8116905989045016,-1.682385144409178,80.00011444091797,21.383463728812345,0.461690312802209,3,-0.8000011444091797,-0.8000006675720215,-2.52500057220459,-2.8500003814697266,-0.3000011444091797,4,-0.08839780926788054,-1.9999809265864312,18.200000762939453,-1.8000030517578125,17.799999237060547,1.2500011920940324,17.5,-0.08839780926788054
4150,2011-03-07,17.399999618530273,18.299999237060547,17.100000381469727,18.0,9713820.0,-0.038674074485440024,1.0,-100.0,43.83562323880641,48.691929254077145,0.09480131660009761,0.3631705328717274,-0.811978913027751,-2.3121697177212592,18.512652846158602,1.1999988555908203,0.21415474248380661,-0.34500045776367116,-1.2751392403977988,0.5851383248704565,-0.8100698490807368,0.12006893355339443,-0.9447367014697257,24.99996026353225,-31.540545003077142,0.4650693913170639,3,-0.10000038146972656,-0.09999990463256836,-1.7749996185302734,-2.1499996185302734,0.7000007629394531,0,-0.02298848432756806,1.500014305196601,18.100000381469727,-1.9999809265864312,18.200000762939453,-1.8000030517578125,17.799999237060547,-0.02298848432756806
4151,2011-03-08,17.600000381469727,17.600000381469727,16.899999618530273,17.600000381469727,7217080.0,0.011494296972653917,1.0,-0.0,55.737705430622604,49.69982386292308,-0.047486222607567186,0.1470832406418907,-0.9844876230157666,-2.480192790058851,16.97335834777874,0.7000007629394531,0.06611444859786175,-0.12999973297119283,-1.0592893668601882,0.7992899009178025,-0.5946445499156923,0.3346450839733066,-1.1078427380091789,50.00006811961259,-11.017803787372266,0.4646448169444978,3,-0.10000038146972656,-0.3000006675720215,-1.6750006675720215,-2.3500003814697266,0.7999992370605469,1,0.011363571094088698,1.0,17.399999618530273,1.500014305196601,18.100000381469727,-1.9999809265864312,18.200000762939453,0.011363571094088698
4152,2011-03-09,18.0,18.100000381469727,17.299999237060547,17.299999237060547,6053030.0,0.022727250560256484,-1.2857150642230832,100.0,49.05660105753386,50.169714653877534,-0.28984513222077624,-0.24998123672167338,-1.3324375665457993,-2.845564095888353,15.032168227389192,0.8000011444091797,-0.08122248601537763,0.2599998474121108,-0.6767359585292461,1.1967356533534677,-0.2083680555585694,0.728367750382791,-1.4716855246674534,78.57147722829471,17.865008019935452,0.4683679029706785,3,-0.40000057220458984,-0.5500001907348633,-2.000000476837158,-2.75,0.10000038146972656,2,0.02222220102945971,1.0,17.600000381469727,1.0,17.399999618530273,1.500014305196601,18.100000381469727,0.02222220102945971
4153,2011-03-10,17.700000762939453,17.899999618530273,17.5,17.700000762939453,3491970.0,-0.016666624281141518,1.000009536797734,0.0,46.428577510673485,49.593677801722606,0.1164618199058367,0.05272103522914051,-1.008591832569131,-2.5091360468864927,13.598741448966392,0.5,-0.10991233275436585,-0.03999938964843608,-0.9767351955897929,0.8967364162929208,-0.5083672926191163,0.4283685133222441,-1.1362525923723474,57.142954456589415,-2.3420224332240025,0.4683679029706785,3,-0.10000133514404297,-0.15000152587890625,-1.7000012397766113,-2.450000762939453,0.6999988555908203,3,-0.005649738822560368,-1.2857150642230832,18.0,1.0,17.600000381469727,1.0,17.399999618530273,-0.005649738822560368
4154,2011-03-11,17.899999618530273,17.899999618530273,17.399999618530273,17.5,2341660.0,0.011299369885315658,1.5000023841880648,100.0,48.27585639908552,49.22289415939124,-0.05831631505002477,-0.13863399861909897,-1.188376132775069,-2.6711732744537517,12.329333902076336,0.5,-0.017403705043260942,0.14999952316284038,-0.7892052086179788,1.0892042549436596,-0.3196028427275692,0.61960188905325,-1.3015264266332984,71.42859089131788,12.6726507184718,0.46960236589041,3,-0.3000001907348633,-0.35000038146972656,-1.7000000476837158,-2.6499996185302734,0.10000038146972656,4,-0.016759734271166393,1.000009536797734,17.700000762939453,-1.2857150642230832,18.0,1.0,17.600000381469727,-0.016759734271166393
4155,2011-03-14,17.700000762939453,17.899999618530273,17.5,17.700000762939453,3039330.0,-0.011173120662180347,1.000009536797734,0.0,54.90195858437395,50.016311782281186,0.08825677606438376,0.006570709022248877,-0.9636223368178207,-2.4276035118570647,10.241907921295365,0.39999961853027344,0.0692852014861316,-0.0149993896484375,-0.9029896565684972,0.8729908772716222,-0.45899452310846556,0.42899574381159056,-1.067497050139206,66.66671964853946,4.703163371221052,0.44399513346002945,3,-0.10000133514404297,-0.15000152587890625,-1.1250009536743164,-2.15000057220459,0.5999984741210938,0,0.005649631062755178,1.5000023841880648,17.899999618530273,1.000009536797734,17.700000762939453,-1.2857150642230832,18.0,0.005649631062755178
4156,2011-03-15,17.5,17.700000762939453,17.0,17.200000762939453,6653640.0,-0.011299477645120626,1.0,100.0,57.14286270363859,50.72944914226096,0.32213329654538825,0.15132294166902582,-0.7406802666067236,-2.1863492171011316,7.971950691217322,0.7000007629394531,0.060545569099630825,-0.17500019073486328,-1.0232185203748436,0.6732181389051171,-0.5991093555548517,0.2491089740851251,-0.8341463767145463,45.45452969133908,-20.585161057240803,0.4241091648199899,3,0.09999942779541016,0.049999237060546875,-0.875,-1.9499998092651367,1.2000007629394531,1,0.03428573608398433,1.000009536797734,17.700000762939453,1.5000023841880648,17.899999618530273,1.000009536797734,17.700000762939453,0.03428573608398433
4157,2011-03-16,17.299999237060547,17.700000762939453,17.0,17.5,6685600.0,-0.01142861502511161,1.3333269755288104,-0.6666709052299633,52.08332091570196,50.58041189927535,0.4958994785043451,0.40351562881822645,-0.5389319876332195,-1.9378555286607817,8.04025879410528,0.7000007629394531,0.014277692238273687,-0.3950009346008301,-1.1830034637979168,0.3930015945962566,-0.7890021991993734,-0.0009996700022867344,-0.6014627014995924,33.33326269076144,-34.74412047027469,0.3940012645985432,3,0.3000001907348633,0.25,-0.6249992847442627,-1.7499990463256836,2.0,2,0.06358383988325711,1.0,17.5,1.000009536797734,17.700000762939453,1.5000023841880648,17.899999618530273,0.06358383988325711
4158,2011-03-17,17.299999237060547,17.600000381469727,17.200000762939453,17.399999618530273,2955180.0,0.0,-1.6666878596178911,0.5,45.23807793788402,50.30006486425782,0.39650533515092334,0.3589100471447928,-0.5307008942777074,-1.8904670143657576,7.204714774447438,0.39999961853027344,0.042230490721706815,-0.3550008773803697,-1.137641940560929,0.4276401858001897,-0.7463214089706476,0.036319654209908236,-0.5694334474695992,33.33326269076144,-32.1325252665501,0.3913205315902793,3,0.3000001907348633,0.25,-0.5749990940093994,-1.6999988555908203,2.3000011444091797,3,0.046242842756628155,1.3333269755288104,17.299999237060547,1.0,17.5,1.000009536797734,17.700000762939453,0.046242842756628155
4159,2011-03-18,17.100000381469727,17.600000381469727,16.700000762939453,17.5,7222700.0,-0.011560628000628848,1.999996821087633,3.999980926586431,37.5,49.59610672661266,0.4914142289192007,0.5060980685139498,-0.31817763337745575,-1.6501483839097126,6.533554688780824,0.8999996185302734,0.01762493152913791,-0.5049997329711928,-1.2956693860442243,0.28566992010183867,-0.9003345595077086,-0.10966490643467708,1.1999988555908203,33.33333333333333,-26.61720235109867,0.395334826536516,3,0.3000001907348633,0.4499988555908203,-0.3750002384185791,-1.5,2.6000003814697266,4,0.07602334550058143,-1.6666878596178911,17.299999237060547,1.3333269755288104,17.299999237060547,1.0,17.5,0.07602334550058143
4160,2011-03-21,17.200000762939453,17.299999237060547,17.0,17.100000381469727,3416890.0,0.005847975394087879,1.0000127157707346,-0.2500011920940324,45.714296613420764,48.48239463581246,0.4023745230202884,0.35333027309443565,-0.4010095658541921,-1.7152250122545247,6.109148109357535,0.2999992370605469,-0.06474157398023195,-0.35999937057495046,-1.1343244921548177,0.41432575100491675,-0.7471619313648858,0.027163190214984922,1.0679985046386733,50.0,-9.533486256460122,0.3871625607899342,3,0.19999980926513672,0.34999847412109375,-0.47500061988830566,-1.6000003814697266,2.5999984741210938,0,0.04651158148692014,1.999996821087633,17.100000381469727,-1.6666878596178911,17.299999237060547,1.3333269755288104,17.299999237060547,0.04651158148692014
4161,2011-03-22,17.100000381469727,17.200000762939453,17.0,17.200000762939453,2120820.0,-0.005813975408954342,3.0,-1.0,39.393960411547894,47.40876789736957,0.47381824601540146,0.46952767819195884,-0.27497742060023,-1.582124543123527,6.57830406356426,0.20000076293945312,-0.09959896590777362,-0.4549997329711921,-1.2403259933406723,0.33032652739828805,-0.8476628631559322,-0.06233660278645203,1.1366389160156274,39.999961853027344,-17.60895038078246,0.39266313018474064,3,0.19999980926513672,0.4499988555908203,-0.10000038146972656,-1.3000001907348633,2.6999988555908203,1,0.07017537010649355,1.0000127157707346,17.200000762939453,1.999996821087633,17.100000381469727,-1.6666878596178911,17.299999237060547,0.07017537010649355
4162,2011-03-23,16.700000762939453,16.799999237060547,16.299999237060547,16.600000381469727,6662640.0,-0.02339179003549785,2.3333630034650477,-1.0,27.272722018322114,45.28033950933053,0.7487605074320243,0.9082162623932675,0.15661403225533732,-1.155804924234893,7.272164953123053,0.8000011444091797,-0.057233253369972203,-0.8499994277954102,-1.656551533829692,-0.04344732176112842,-1.253275480812551,-0.4467233747782693,1.505905763854983,30.769321057843964,-21.600746222277582,0.40327605301714026,3,0.39999866485595703,0.6999988555908203,0.5499987602233887,-0.7500009536743164,3.1999988555908203,2,0.11976047357065922,3.0,17.100000381469727,1.0000127157707346,17.200000762939453,1.999996821087633,17.100000381469727,0.11976047357065922
4163,2011-03-24,17.0,17.100000381469727,16.399999618530273,16.5,4509430.0,0.017964025350603707,1.0,4.9999809265864315,34.28570027253302,43.725877717491365,0.3788657381197531,0.6327843008973808,-0.10443219353955868,-1.4386494752269492,7.815505939840796,0.7000007629394531,-0.12352045831211456,-0.5450001716613784,-1.3644351890213358,0.274434845698579,-0.9547176803413571,-0.13528266298139968,1.1296702352050794,53.846165132230496,4.765761444822786,0.40971750867997797,3,0.09999942779541016,0.39999961853027344,0.2499995231628418,-1.0500001907348633,2.1000003814697266,3,0.13529407276826744,2.3333630034650477,16.700000762939453,3.0,17.100000381469727,1.0000127157707346,17.200000762939453,0.13529407276826744
4164,2011-03-25,17.200000762939453,17.200000762939453,16.899999618530273,17.0,2693020.0,0.01176475076114425,2.0,0.40000152587890625,46.66668362088752,42.810847165992875,0.0772518158103388,0.4146642152118929,-0.2591290185013335,-1.6265452530551308,8.608059202911443,0.3000011444091797,-0.1709012548225921,-0.3199994087219231,-1.1499644948844505,0.5099656774406043,-0.7349819518031886,0.09498313435934236,0.8564826323398442,90.00015258789062,36.309209842694216,0.41498254308126376,3,-0.20000076293945312,0.14999866485595703,0.04999876022338867,-1.2500009536743164,3.5,4,0.13953485535311794,1.0,17.0,2.3333630034650477,16.700000762939453,3.0,17.100000381469727,0.13953485535311794
4165,2011-03-28,17.200000762939453,17.299999237060547,16.799999237060547,17.100000381469727,3878090.0,0.0,2.3333630034650477,0.5,42.857142857142854,41.22354496082668,-0.0012649121465742041,0.36235974708898766,-0.20321962898451318,-1.6191075234064058,9.163302135334527,0.5,-0.18198046992930728,-0.27499942779541087,-1.0693875236831616,0.5193886680923399,-0.672193475739288,0.12219462014846627,0.7862232660110955,90.00015258789062,34.36172897217702,0.3971940479438757,3,-0.20000076293945312,0.09999847412109375,0.04999876022338867,-1.2500009536743164,4.099998474121094,0,0.14534883076207228,2.0,17.200000762939453,1.0,17.0,2.3333630034650477,16.700000762939453,0.14534883076207228
4166,2011-03-29,17.299999237060547,17.299999237060547,17.100000381469727,17.100000381469727,1759490.0,0.005813864516596823,1.0,1.9999809265864312,35.99996337885037,39.43650523450984,-0.14820201454312354,0.2599365456674292,-0.2546653745643326,-1.7110112723297064,10.103231456091635,0.1999988555908203,-0.22246339898806866,-0.16500091552734375,-0.9630906678713771,0.6330888368166896,-0.5640457916993604,0.23404396064467292,0.6187758002144008,100.0,45.31009023326244,0.39904487617201595,3,-0.34999942779541016,0.0,-0.04999971389770508,-1.3499994277954102,3.9000015258789062,1,0.14450867689314273,2.3333630034650477,17.200000762939453,2.0,17.200000762939453,1.0,17.0,0.14450867689314273
4167,2011-03-30,17.200000762939453,17.299999237060547,17.100000381469727,17.200000762939453,2857900.0,-0.005780258874628963,1.0000190737773709,0.0,39.13041314912179,38.75787581353625,-0.07138716616479357,0.3295775026883163,-0.1094988844870528,-1.5874502312881287,11.211744866348695,0.1999988555908203,-0.2997715105782284,-0.23499946594238352,-1.0251360074075357,0.5551370755227687,-0.6300677366749596,0.1600688047901926,0.6540232423269181,88.88905372155665,33.08388833991788,0.3950682707325763,3,-0.2500009536743164,0.09999847412109375,0.04999876022338867,-1.2500009536743164,5.0,2,0.1511626952786691,1.0,17.299999237060547,2.3333630034650477,17.200000762939453,2.0,17.200000762939453,0.1511626952786691
4168,2011-03-31,16.5,17.0,16.200000762939453,16.899999618530273,10006750.0,-0.040697716970323206,1.666662428116844,-100.0,24.99998297008524,37.368985032434615,0.5623353518705976,0.9440924492165124,0.6381384735062703,-0.8772984552070344,12.395803817622781,1.0,-0.39847038354206177,-0.850000190734864,-1.6591582084108403,-0.04084217305888771,-1.2545791995728521,-0.44542118189687585,1.2918630145381371,27.272695746259856,-25.459201683293493,0.4045790088379883,3,0.25,0.75,0.6999993324279785,-0.35000038146972656,5.399999618530273,3,0.20606058294122875,1.0000190737773709,17.200000762939453,1.0,17.299999237060547,2.3333630034650477,17.200000762939453,0.20606058294122875
4169,2011-04-01,16.5,16.799999237060547,16.299999237060547,16.700000762939453,4254310.0,0.0,1.500014305196601,0.5000023841880648,26.92304870784389,35.281068598481625,0.523306064621675,0.8622884013122238,0.693204810027332,-0.8702378136740769,13.89329960861914,0.5,-0.4577814762341781,-0.7700001716613762,-1.5833104045098843,0.043310061187131765,-1.1766552880856302,-0.36334505523712224,1.196351279442215,27.272695746259856,-22.717660749830003,0.4066551164242536,4,0.25,0.75,0.6999993324279785,-0.35000038146972656,7.0,4,0.157575780695135,1.666662428116844,16.5,1.0000190737773709,17.200000762939453,1.0,17.299999237060547,0.157575780695135
4170,2011-04-04,17.0,17.0,16.200000762939453,16.399999618530273,3386750.0,0.030303030303030276,1.666662428116844,-2.9999904632932157,41.37930354096264,35.501662279527714,-0.008993277791578436,0.34866096203498387,0.24554515632485874,-1.3506177201813987,14.82195570414511,0.7999992370605469,-0.47174864144487216,-0.25000019073486257,-1.06949933717625,0.5694989557065249,-0.6597497639555563,0.15974938248583115,0.6065702484520479,72.72730425374014,21.24765740004122,0.40974957322069366,4,-0.25,0.25,0.19999933242797852,-0.8500003814697266,6.10000038146973,0,0.21764710370232088,1.500014305196601,16.5,1.666662428116844,16.5,1.0000190737773709,17.200000762939453,0.21764710370232088
4171,2011-04-05,17.799999237060547,17.799999237060547,16.799999237060547,16.899999618530273,7700050.0,0.04705877865062047,1.2222231641231809,1.4999984105438164,57.142864927962094,38.82056704726549,-0.7814313571330018,-0.45912625807605423,-0.5014099113295458,-2.1213555877140493,15.076668428378714,1.0,-0.41371497384186284,0.539999103546144,-0.30205332420893427,1.3820515313012223,0.11897288966860486,0.9610253174236831,-1.5999984741210938,100.0,44.31545227531599,0.4210262138775399,4,-0.7999992370605469,-0.5499992370605469,-0.5999996662139893,-1.6499996185302734,5.0000000000000036,1,0.19662922191102195,1.666662428116844,17.0,1.500014305196601,16.5,1.666662428116844,16.5,0.19662922191102195
4172,2011-04-06,18.399999618530273,18.600000381469727,17.899999618530273,17.899999618530273,10091430.0,0.03370788804420255,-1.8000030517578125,0.5555557910307952,63.41465003147128,42.057117020480845,-1.2459525265509583,-1.0831572045481614,-1.0403004106737832,-2.685115117578924,15.732803298698467,0.8000011444091797,-0.38856045025243446,1.119999504089357,0.18957827278823558,2.050420735390478,0.6547888884387945,1.5852101197399193,-2.1999988555908203,91.66663355296986,31.785208062842926,0.46521061565056065,4,-0.9999990463256836,-0.9999990463256836,-1.1500000953674316,-2.25,4.0,2,0.15217397839450797,1.2222231641231809,17.799999237060547,1.666662428116844,17.0,1.500014305196601,16.5,0.15217397839450797
4173,2011-04-07,17.600000381469727,18.399999618530273,17.5,18.299999237060547,7080560.0,-0.04347822030685711,1.0,-1.3999977111816406,55.31915238994998,43.01850243926557,-0.39324689065231766,-0.3067617041502224,-0.19367497719962756,-1.849965634467475,16.444225644343906,0.8999996185302734,-0.34738569315562984,0.3250002861022949,-0.5969538220957133,1.2469543943003032,-0.1359767679967092,0.7859773402012991,-1.3039996337890614,58.333326710593965,-4.703581603503444,0.4609770540990047,4,-0.19999980926513672,-0.19999980926513672,-0.3250007629394531,-1.4500007629394531,4.19999885559082,3,0.26136365237314796,-1.8000030517578125,18.399999618530273,1.2222231641231809,17.799999237060547,1.666662428116844,17.0,0.26136365237314796
4174,2011-04-08,17.600000381469727,17.899999618530273,17.5,17.799999237060547,2972020.0,0.0,1.0,0.2857131179479075,54.34782518556236,44.295244920201064,-0.3693847343296639,-0.3482439142330236,-0.15253505843629966,-1.8096683885140514,17.073649478247905,0.39999961853027344,-0.220656675705726,0.3400002479553237,-0.5482858425892587,1.228286338499906,-0.10414279731696752,0.7841432932276149,-1.2118396484375005,58.333326710593965,-6.090240878345313,0.44414304527229176,4,-0.19999980926513672,-0.19999980926513672,-0.3000009059906006,-1.3500008583068848,3.799999237060547,4,0.2443181331738964,1.0,17.600000381469727,-1.8000030517578125,18.399999618530273,1.2222231641231809,17.799999237060547,0.2443181331738964
4175,2011-04-11,17.799999237060547,18.0,17.600000381469727,17.600000381469727,5161870.0,0.011363571094088698,-3.000019073595468,-1.0,57.44680419341184,46.67822723293012,-0.5311829391929699,-0.5695691204357658,-0.3082217750833749,-1.9646044822640825,17.686308888617415,0.39999961853027344,-0.12835268421182278,0.5349991798400886,-0.3647664436543394,1.4347648033345166,0.08511636809287637,0.9848819915873008,-1.323364918090821,55.55552023430703,-11.463518502543288,0.44988281174721395,4,-0.39999866485595703,-0.39999866485595703,-0.4999997615814209,-1.4499998092651367,4.0,0,0.32022477568829033,1.0,17.600000381469727,1.0,17.600000381469727,-1.8000030517578125,18.399999618530273,0.32022477568829033
4176,2011-04-12,18.100000381469727,18.100000381469727,17.5,17.700000762939453,3215110.0,0.016853997599312276,2.0000047683761295,2.000009536797734,65.21739851550116,49.57678116252783,-0.7887113995151225,-0.8667539113176801,-0.5595111207269738,-2.214147460055644,17.72502400547155,0.6000003814697266,-0.09421933513342395,0.8050003051757812,-0.16502377345186048,1.775024383803423,0.31998826586196216,1.2900123444896003,-1.538431420000002,54.54547030866092,-16.354227783300992,0.4850120393138204,4,-0.6999998092651367,-0.6999998092651367,-0.8000009059906006,-1.7000007629394531,4.19999885559082,1,0.27624308810064235,-3.000019073595468,17.799999237060547,1.0,17.600000381469727,1.0,17.600000381469727,0.27624308810064235
4177,2011-04-13,18.399999618530273,18.5,18.0,18.299999237060547,4493330.0,0.016574543134688424,2.3333206177242873,0.2500011920940324,65.21739851550116,54.045382889796265,-1.0064264026221537,-1.138489444243561,-0.8095319528277294,-2.4694153626581503,17.86813419903767,0.5,-0.0356318446418058,1.0499995231628425,-0.03869799338761126,2.1386970397132963,0.5056507648876156,1.5943482814380694,-1.756893400260548,89.99996185302734,16.243204279769316,0.5443487582752274,4,-0.9999990463256836,-0.9999990463256836,-0.9999997615814209,-1.5500001907348633,3.8000011444091797,2,0.2391304190082224,2.0000047683761295,18.100000381469727,-3.000019073595468,17.799999237060547,1.0,17.600000381469727,0.2391304190082224
4178,2011-04-14,18.100000381469727,18.299999237060547,17.899999618530273,18.100000381469727,3076490.0,-0.01630430670000793,1.000009536797734,0.0,59.57447412922341,57.673319047727325,-0.509140835251852,-0.8173911922202564,-0.49102405988946174,-2.125975150725715,17.963949392456733,0.5,0.032245292456146046,0.7100002288818352,-0.42860428115841387,1.8486047389220843,0.14069797386171246,1.279302483901958,-1.3786183966719996,60.000038146972656,-11.218640031804881,0.5693022550201241,4,-0.6999998092651367,-0.6999998092651367,-0.5750007629394531,-1.2500009536743164,3.8999996185302734,3,0.23756901361520222,2.3333206177242873,18.399999618530273,2.0000047683761295,18.100000381469727,-3.000019073595468,17.799999237060547,0.23756901361520222
4179,2011-04-15,18.399999618530273,18.399999618530273,18.100000381469727,18.100000381469727,2707540.0,0.016574543134688424,1.0,100.0,62.00000228882098,59.96450779748936,-0.5713674271658391,-1.0698562043072641,-0.7847659758870478,-2.3787511896660725,17.51671011665758,0.2999992370605469,0.10855540895888893,0.9449995040893562,-0.2697775165575642,2.1597765247362766,0.337610993765896,1.5523880144128164,-1.603472897865668,89.99996185302734,20.283039454849032,0.6073885103234594,4,-0.6999998092651367,-0.9999990463256836,-0.8250002861022949,-1.5500001907348633,4.300001144409176,4,0.18478259179452383,1.000009536797734,18.100000381469727,2.3333206177242873,18.399999618530273,2.0000047683761295,18.100000381469727,0.18478259179452383
4180,2011-04-18,18.0,18.299999237060547,17.899999618530273,18.0,4514220.0,-0.021739110153428554,-2.999980926586431,0.0,56.60378648617135,59.904610192845944,-0.016316215099617892,-0.639644558709179,-0.3765804455880968,-1.9301815053505322,16.930251533586073,0.5,0.29491254392151944,0.5049999237060554,-0.726985680619805,1.7369855280319157,-0.11099287845687655,1.1209927258689873,-1.1313343329031902,50.0,-15.230069389601525,0.615992802162931,4,0.05000019073486328,-0.5999994277954102,-0.4250006675720215,-1.1500005722045898,5.29999923706055,0,0.18888886769612623,1.0,18.399999618530273,1.000009536797734,18.100000381469727,2.3333206177242873,18.399999618530273,0.18888886769612623
4181,2011-04-19,18.299999237060547,18.399999618530273,18.0,18.100000381469727,2404480.0,0.016666624281141518,1.0,100.0,59.999993064181986,59.525203863147134,-0.2658932601171209,-0.8908054501045441,-0.6776341339086933,-2.180969823759977,16.367826054312506,0.39999961853027344,0.49314116736398717,0.7449992179870613,-0.5223639411385221,2.0123623771126447,0.11131763842426778,1.3786807975498547,-1.3620801813888193,66.6665607029211,4.246228291612141,0.6336815795627926,4,-0.2999992370605469,-0.899998664855957,-0.7249999046325684,-1.4499998092651367,5.100000381469727,1,0.19125683857472064,-2.999980926586431,18.0,1.0,18.399999618530273,1.000009536797734,18.100000381469727,0.19125683857472064
4182,2011-04-20,18.700000762939453,18.700000762939453,18.399999618530273,18.5,5001930.0,0.021858007789903988,2.0,1.000009536797734,71.15386590450927,61.28461647587594,-0.6915927469908993,-1.1945338572695263,-1.0708399944622116,-2.5321282693618876,15.14363595208796,0.40000152587890625,0.6363094531281206,1.045000743865966,-0.2535407470083655,2.3435422347402977,0.3957299984288021,1.69427148930313,-1.6955984542358067,100.0,31.76500780973842,0.6492707454371656,4,-0.6000003814697266,-1.25,-1.1250014305114746,-1.850001335144043,4.9999999999999964,2,0.1925132795318245,1.0,18.299999237060547,-2.999980926586431,18.0,1.0,18.399999618530273,0.1925132795318245
4183,2011-04-21,19.299999237060547,19.299999237060547,18.600000381469727,18.799999237060547,6900190.0,0.032085478590471395,1.7999954223632812,2.4999904632932157,74.13794350823514,63.48351851172848,-1.1455540351094307,-1.7005767303969535,-1.6537069137507743,-3.079298836751576,14.679328460698368,0.6999988555908203,0.6825227782627827,1.5299992561340332,0.07745194052477444,2.982546571743292,0.8037255983294038,2.2562729139386626,-2.1938610211027516,100.0,25.485413652845438,0.7262736578046289,4,-0.8999996185302734,-1.5499992370605469,-1.7249999046325684,-2.4499998092651367,4.200000762939453,3,0.1502591523584218,2.0,18.700000762939453,1.0,18.299999237060547,-2.999980926586431,18.0,0.1502591523584218
4184,2011-04-25,19.600000381469727,19.600000381469727,19.100000381469727,19.399999618530273,5331670.0,0.01554410136105644,3.999980926586431,0.40000152587890625,73.2143033524057,65.23546286272779,-1.2650543203923554,-1.9094557027593382,-1.932737248269472,-3.319401115404709,14.49376855729435,0.5,0.6575539797831595,1.7100004196166978,0.07113062012989957,3.348870219103496,0.8905655198732987,2.529435319360097,-2.3183532838237113,100.0,24.215897436051947,0.8194348997433991,4,-1.0500001907348633,-1.6999998092651367,-2.025001049041748,-2.7500009536743164,3.100000381469723,0,0.12244895774590314,1.7999954223632812,19.299999237060547,2.0,18.700000762939453,1.0,18.299999237060547,0.12244895774590314
4185,2011-04-26,19.700000762939453,20.0,19.600000381469727,19.700000762939453,6290000.0,0.0051020601797675535,-2.999980926586431,0.0,69.38777972837786,65.69883855304742,-1.1926122921306614,-1.9105121734016635,-2.0327389418835473,-3.361506455361983,14.335711633285259,0.39999961853027344,0.7379425711742087,1.6850008010864244,-0.10652906845104937,3.476530670623898,0.7892358663176893,2.5807657358551594,-2.1865183369110675,85.00003814697266,11.77184746363352,0.8957649347687369,4,-0.7500009536743164,-1.6000003814697266,-2.2250008583068848,-2.850001335144043,2.6999988555908203,1,0.1522842580617425,3.999980926586431,19.600000381469727,1.7999954223632812,19.299999237060547,2.0,18.700000762939453,0.1522842580617425
4186,2011-04-27,19.799999237060547,19.799999237060547,19.299999237060547,19.399999618530273,6453320.0,0.005076064479612397,1.5000023841880648,100.0,65.90910174630937,65.77569446758166,-1.146693396244551,-1.9116237266061376,-2.128352959788799,-3.402440639825869,13.972515517606274,0.5,0.838940337328161,1.659999275207518,-0.265344053022023,3.5853426034370592,0.6973276110927458,2.6226709393222905,-1.9881347021555662,87.49995529652708,15.918205236813165,0.9626716641147711,4,-0.8499994277954102,-1.6999988555908203,-2.3249993324279785,-2.9499998092651367,2.0,2,0.17676768357894157,-2.999980926586431,19.700000762939453,3.999980926586431,19.600000381469727,1.7999954223632812,19.299999237060547,0.17676768357894157
4187,2011-04-28,19.799999237060547,20.0,19.600000381469727,19.700000762939453,5690000.0,0.0,-1.6666709052299633,0.24999642371790287,80.5555688010448,68.10692720889514,-1.036184992786783,-1.799091463695781,-2.0787450283428335,-3.33958329113549,13.670695425106313,0.39999961853027344,0.918584054996721,1.5299993515014663,-0.4774602854453036,3.537458988448236,0.5262695330280813,2.533729169974851,-1.7255584463441629,85.71422732604636,11.94206983089694,1.0037298184733847,4,-0.8499994277954102,-1.6999988555908203,-2.374999523162842,-2.9499998092651367,1.5,3,0.18181820809020266,1.5000023841880648,19.799999237060547,-2.999980926586431,19.700000762939453,3.999980926586431,19.600000381469727,0.18181820809020266
4188,2011-04-29,19.899999618530273,20.0,19.600000381469727,19.700000762939453,4751410.0,0.00505052451126109,1.0,2.000019073777371,81.0810964067584,70.22704877755487,-0.954365913142631,-1.7194702761501048,-2.1656381870291668,-3.3771034073196056,12.314145424144975,0.39999961853027344,0.9446634961779559,1.459999752044677,-0.491409837574043,3.411409341663397,0.484294957235317,2.435704546854037,-1.594491722699857,88.88884179384095,12.619994027396771,0.9757047948093602,4,-0.9499998092651367,-1.7999992370605469,-2.6500000953674316,-3.0500001907348633,1.6000003814697266,4,0.1909548350378223,-1.6666709052299633,19.799999237060547,1.5000023841880648,19.799999237060547,-2.999980926586431,19.700000762939453,0.1909548350378223
4189,2011-05-02,19.100000381469727,20.299999237060547,19.0,20.0,14795230.0,-0.040200967457085346,-1.3636341567874712,-4.500023841994335,65.11630176403244,71.17288380842832,-0.04987416526683219,-0.7533214537665245,-1.3615575456751046,-2.5154481228172543,10.501276982960036,1.2999992370605469,0.9346986071379177,0.5300004959106452,-1.2124719268446569,2.2724729186659474,-0.34123571546700404,1.4012367072882945,-0.5911534331389596,7.692341550587317,-68.25554462062445,0.8712362113776507,5,0.049999237060546875,-0.8500003814697266,-1.8500008583068848,-2.2500009536743164,1.1999988555908203,0,0.23036646757342627,1.0,19.899999618530273,-1.6666709052299633,19.799999237060547,1.5000023841880648,19.799999237060547,0.23036646757342627
4190,2011-05-03,20.700000762939453,20.899999618530273,19.600000381469727,19.600000381469727,24390000.0,0.083769651807023,-1.3636341567874712,-1.2222231641231809,73.2143033524057,72.64114050711984,-1.3707515705384914,-2.1733428345573067,-2.938800228912875,-4.037475719685034,9.267002626910953,1.7999992370605469,1.0251728327864136,1.9450008392333977,0.12063349401074319,3.7693681844560523,1.0328171666220705,2.857184511844725,-1.9403924941865185,89.47374232919438,10.371689512359623,0.9121836726113275,5,-1.0500011444091797,-2.15000057220459,-3.525001049041748,-3.850001335144043,0.09999847412109375,1,0.09661835392686191,-1.3636341567874712,19.100000381469727,1.0,19.899999618530273,-1.6666709052299633,19.799999237060547,0.09661835392686191
4191,2011-05-04,21.299999237060547,21.399999618530273,20.5,20.5,8788470.0,0.028985432464104566,-1.2500011920940324,0.7272717814803448,74.57628543266296,73.02140934358137,-1.6767790181735798,-2.6326637387566407,-3.479585638981799,-4.566397853298341,9.616308147103586,0.8999996185302734,1.1026431305941777,2.3699993133544908,0.27931837706523766,4.460680249643744,1.3246588452098642,3.4153397814991173,-2.299999237060547,95.83331677648493,17.361679987386054,1.0453404681446266,5,-1.2999992370605469,-2.4999990463256836,-4.149999618530273,-4.449999809265137,-1.2999992370605469,2,0.05164321224743529,-1.3636341567874712,20.700000762939453,-1.3636341567874712,19.100000381469727,1.0,19.899999618530273,0.05164321224743529
4192,2011-05-05,21.200000762939453,21.700000762939453,20.899999618530273,21.299999237060547,10000000.0,-0.004694764211404467,-1.2857150642230832,-0.12499821185895144,77.19300946079207,73.3608611160877,-1.3241058781520003,-2.437091643303326,-3.3074200290745566,-4.39677966483449,10.775826663185804,0.8000011444091797,1.2553875130952754,2.1300007820129387,-0.17523355285808861,4.435235116883966,0.9773836145774233,3.282617949448454,-1.7680008316040023,81.48148671426088,0.6455028981581847,1.1526171674355146,5,-0.8500003814697266,-2.25,-4.075001239776611,-4.350001335144043,-2.1000003814697266,3,0.028301813798515152,-1.2500011920940324,21.299999237060547,-1.3636341567874712,20.700000762939453,-1.3636341567874712,19.100000381469727,0.028301813798515152
4193,2011-05-06,22.200000762939453,22.299999237060547,21.5,21.5,16646900.0,0.04716980962322137,-1.2857096146615006,-7.000114442664225,79.68752840535714,74.0801083441934,-2.0891796907148326,-3.2409674721644954,-4.231816289135946,-5.317444779486522,12.129014966384394,1.0999984741210938,1.4058562998658317,2.9000007629394524,0.31176802890743005,5.488233496971475,1.605884395923443,4.194117129955462,-2.314400665283202,96.96974250787504,16.578586757013,1.2941163670160105,5,-1.5500011444091797,-2.950000762939453,-5.075001239776611,-5.350001335144043,-2.6000003814697266,4,-0.040540607880580004,-1.2857150642230832,21.200000762939453,-1.2500011920940324,21.299999237060547,-1.3636341567874712,20.700000762939453,-0.040540607880580004
4194,2011-05-09,21.899999618530273,22.5,21.5,22.399999618530273,9540230.0,-0.013513564599060723,1.857139743107667,-0.7142849357769168,80.95239104417693,75.36506515705997,-1.5965029452562192,-2.742935512832446,-3.8774814239148405,-4.940644524059369,13.613220031374743,1.0,1.469879872366814,2.3849996566772447,-0.32037534009893065,5.09037465345342,1.0323121582891552,3.737687155065334,-1.5315196929931645,79.31032895191179,-4.721652659026702,1.3526874983880879,5,-1.1499996185302734,-2.549999237060547,-4.899999618530273,-5.050000190734863,-2.3999996185302734,0,-0.0182648230820891,-1.2857096146615006,22.200000762939453,-1.2857150642230832,21.200000762939453,-1.2500011920940324,21.299999237060547,-0.0182648230820891
4195,2011-05-10,23.5,23.60000038146973,21.600000381469727,21.899999618530273,11480040.0,0.07305937942190255,1.2222208093722766,-3.200000762939453,84.21053820369885,77.39855809676992,-2.9064293550601654,-4.104448178011033,-5.416330852869503,-6.4537621906041345,15.597508829550003,2.0000000000000036,1.5062133953007084,3.6999999999999993,0.5853486034134256,6.814651396586573,2.1426743017067125,5.257325698293286,-2.7052160595703114,96.77418163986421,10.109963584222143,1.557325698293287,5,-2.1999998092651367,-3.59999942779541,-6.5,-6.65000057220459,-4.100000381469727,1,-0.13617024523146604,1.857139743107667,21.899999618530273,-1.2857096146615006,22.200000762939453,-1.2857150642230832,21.200000762939453,-0.13617024523146604
4196,2011-05-11,23.10000038146973,24.20000076293945,22.70000076293945,23.60000038146973,17380000.0,-0.01702126036299023,-1.3076936620234674,-0.3124999254942118,78.94737898808589,77.21987033977449,-2.2228539144409716,-3.489566733646921,-4.93922474721052,-5.9683237849351976,17.81135887381379,1.5,1.537502060085032,3.0500003814697294,-0.2849818908866837,6.3849826538261425,1.3825092452915229,4.717491517647936,-1.7441731528320332,66.66666666666684,-17.55426999215925,1.6674911361782072,5,-1.5000000000000036,-2.60000038146973,-6.10000038146973,-6.25000095367432,-3.899999618530277,2,-0.09956714746438655,1.2222208093722766,23.5,1.857139743107667,21.899999618530273,-1.2857096146615006,22.200000762939453,-0.09956714746438655
4197,2011-05-12,22.79999923706055,23.399999618530273,22.5,22.70000076293945,9210000.0,-0.012987062314069653,-2.5999984741210938,-0.1999969482422017,73.97260524515707,76.43003798848545,-1.6232529004362526,-2.9966678590629776,-4.573684738184511,-5.585357674928268,19.728905575000084,0.8999996185302734,1.6117871143144633,2.5299992561340368,-0.9250352644720543,5.985033776740128,0.8024819958309912,4.257516516437082,-1.1999988555908239,48.14810628591309,-32.66920401324886,1.7275172603030453,5,-1.1999988555908239,-1.9499988555908239,-5.67499923706055,-5.799999713897709,-3.5999984741210973,3,-0.122806988191002,-1.3076936620234674,23.10000038146973,1.2222208093722766,23.5,1.857139743107667,21.899999618530273,-0.122806988191002
4198,2011-05-13,22.399999618530273,22.899999618530273,22.200000762939453,22.79999923706055,6967680.0,-0.017543843505051226,1.333328035146055,-4.000057221331864,68.91891961554026,76.85255108309742,-0.9290324213831695,-2.3800311291543395,-4.124338233769617,-5.10547351331471,21.727135553202274,0.6999988555908203,1.715318465328341,1.9149996757507317,-1.5064651484642226,5.336464499965686,0.20426726364325276,3.6257320878582107,-0.2799991607666037,33.333309785826046,-43.19623963388695,1.7107324121074778,5,-0.4999990463256836,-1.5499992370605469,-4.999999046325684,-5.300000190734863,-2.3999996185302734,4,-0.14732139702049996,-2.5999984741210938,22.79999923706055,-1.3076936620234674,23.10000038146973,1.2222208093722766,23.5,-0.14732139702049996
4199,2011-05-16,21.799999237060547,22.399999618530273,21.600000381469727,22.200000762939453,10696340.0,-0.026785731771771126,1.0,1.0000047683761206,63.291133433803154,75.74997664769714,0.10531478349163592,-1.5939749690169975,-3.4777217929735222,-4.439443559110536,23.34937747339439,0.7999992370605469,1.769496689509161,1.144999313354493,-2.1766838127097685,4.466682439418754,-0.5158422496776396,2.8058408763866254,2.4000015258789027,7.692262547967987,-64.96649060307716,1.6608415630321307,5,0.5500011444091797,-0.9499988555908203,-4.399998664855957,-4.59999942779541,-1.3999996185302734,0,-0.10091738222865476,1.333328035146055,22.399999618530273,-2.5999984741210938,22.79999923706055,-1.3076936620234674,23.10000038146973,-0.10091738222865476
4200,2011-05-17,21.399999618530273,22.100000381469727,20.700000762939453,22.0,12647740.0,-0.018348606996750005,2.499994039544049,1.4999952316466079,59.756101248592465,74.10328951613377,0.6873316846530564,-0.9762484099269031,-3.0122264541065746,-3.9942305762716437,24.95882256960366,1.3999996185302734,1.8132509633226697,0.5749997138977037,-2.5144560151234643,3.6644554429188716,-0.9697281506128803,2.1197275784082876,2.7480011367797808,19.999967302594886,-48.683743298240216,1.5447278645105837,5,1.0500011444091797,-0.5499992370605469,-3.9999990463256836,-4.099999904632568,-1.0,1,-0.08878503048593811,1.0,21.799999237060547,1.333328035146055,22.399999618530273,-2.5999984741210938,22.79999923706055,-0.08878503048593811
4201,2011-05-18,21.799999237060547,22.0,21.200000762939453,21.299999237060547,7462510.0,0.018691571292548614,-1.2857220708446866,-0.8333328035146055,61.62790903985827,72.37383391380777,0.40869435236277596,-1.1600698016556024,-3.347179550728697,-4.347828558184009,26.495578837846796,0.7999992370605469,2.0077389708322926,0.7999993324279799,-2.076401732481475,3.676400397337435,-0.6382012000267494,2.2381998648827093,2.2100815185546843,40.740701494867466,-24.72345606794397,1.4382005324547278,5,0.6500015258789062,-0.9499988555908203,-4.399998664855957,-4.499999523162842,-2.0,2,-0.1100917294735595,2.499994039544049,21.399999618530273,1.0,21.799999237060547,1.333328035146055,22.399999618530273,-0.1100917294735595
4202,2011-05-19,22.299999237060547,22.5,21.899999618530273,22.100000381469727,8052830.0,0.022935780619202317,1.0,0.3999977111816406,63.33333403975891,70.5567012065191,0.09067356706301055,-1.4509282862409556,-3.7878770229043894,-4.788468072054176,27.809828410094795,0.7000007629394531,2.0324261591937542,1.1199994087219238,-1.5964997865988622,3.83649860404271,-0.23825018893846917,2.478249006382317,1.5776783188476529,72.72724120083265,9.803717000515533,1.358249597660393,5,0.15000152587890625,-1.2499990463256836,-4.899998664855957,-4.999999523162842,-2.299999237060547,3,-0.13901338924573514,-1.2857220708446866,21.799999237060547,2.499994039544049,21.399999618530273,1.0,21.799999237060547,-0.13901338924573514
4203,2011-05-20,22.200000762939453,22.60000038146973,22.0,22.5,5524200.0,-0.004484236661089436,1.4000015258788863,-1.500004768398867,68.67470710124509,69.19251410174888,0.21307964189917428,-1.1831922102690982,-3.6188439705724846,-4.641861665468603,28.402917116937676,0.6000003814697301,1.9989138774552018,0.8750008583068833,-1.7261121286650898,3.4761138452788565,-0.42555563517910144,2.175557351792868,1.550569721249996,78.94738427159832,8.664157655671275,1.3005564934859866,5,0.25,-1.1500005722045898,-4.800000190734863,-4.900001049041748,-1.8000011444091797,4,-0.13513513049099446,1.0,22.299999237060547,-1.2857220708446866,21.799999237060547,2.499994039544049,21.399999618530273,-0.13513513049099446
4204,2011-05-23,22.0,22.5,21.899999618530273,22.100000381469727,7750000.0,-0.009009043066040445,-2.9999872843909543,0.33333545261498165,59.42028745135568,66.43804179593297,0.4791443540425888,-0.8370884485459875,-3.3571568596327452,-4.399136233734989,28.612811098238105,0.6000003814697266,1.9607431151033694,0.5550001144409187,-1.92988041970359,3.0398806485854273,-0.6874401526313356,1.797440381513173,1.6285476953394493,68.42102621400242,0.5419200194100853,1.2424402670722539,5,0.4500007629394531,-0.9499998092651367,-4.59999942779541,-4.550000190734863,-1.0,0,-0.09090909090909094,1.4000015258788863,22.200000762939453,1.0,22.299999237060547,-1.2857220708446866,21.799999237060547,-0.09090909090909094
4205,2011-05-24,22.70000076293945,22.899999618530273,22.0,22.399999618530273,12709720.0,0.03181821649724781,1.5714316854722468,-2.9999999999999645,60.00001089913502,64.33277867493842,-0.38696357779159385,-1.3711105249852054,-3.9796178183551696,-5.048714666390278,28.51261700597335,0.8999996185302734,1.822075473050429,1.1050008773803661,-1.297169360326425,3.507171115087157,-0.09608424147302941,2.3060859962337616,0.8114050551040002,88.23535351608717,22.90530205425297,1.2010851188533953,5,-0.6500005722045863,-1.6500005722045863,-5.150000572204586,-5.20000076293945,-0.8000011444091761,1,-0.10132163291219842,-2.9999872843909543,22.0,1.4000015258788863,22.200000762939453,1.0,22.299999237060547,-0.10132163291219842
4206,2011-05-25,23.29999923706055,24.20000076293945,22.79999923706055,22.899999618530273,17307420.0,0.026431649953980285,-3.6666687859416096,1.333326975528838,63.99998982747397,63.22471029519586,-1.067910997862917,-1.7870777983279815,-4.487058141962422,-5.5942899509148205,29.320547650120677,1.5,1.7130842436437383,1.5299993515014698,-0.8311778416264275,3.891176544629367,0.34941075493752294,2.7105879480654167,-2.5999984741210973,60.8695183449532,-2.3176213631186116,1.1805885965639484,5,-0.8499984741210973,-2.199998855590824,-5.574998855590824,-5.79999923706055,-1.399999618530277,2,-0.12446350701666942,1.5714316854722468,22.70000076293945,-2.9999872843909543,22.0,1.4000015258788863,22.200000762939453,-0.12446350701666942
4207,2011-05-26,23.399999618530273,23.899999618530273,23.10000038146973,23.5,7706560.0,0.0042918620061869195,-1.2857158427361364,-0.25000119209403016,59.09089989570271,62.132708104102804,-1.2000488228834527,-1.6902043208781237,-4.4849824023756355,-5.648313425802883,29.940049903177112,0.7999992370605433,1.3980717695518265,1.4499997138977037,-0.8261926602436453,3.7261920880390527,0.3119035268270274,2.58809590096838,-2.62999885559082,65.2173588541983,6.04310047954813,1.1380961870706752,5,-0.9499988555908203,-2.09999942779541,-5.6999993324279785,-5.899999618530273,-1.6000003814697266,3,-0.1538461726562984,-3.6666687859416096,23.29999923706055,1.5714316854722468,22.70000076293945,-2.9999872843909543,22.0,-0.1538461726562984
4208,2011-05-27,23.70000076293945,23.79999923706055,23.5,23.60000038146973,4039200.0,0.012820561935890318,1.000012715770711,-0.999999999999929,63.63637151796908,62.17106789123236,-1.448586489560551,-1.782301676521083,-4.677316797727691,-5.896932993503064,30.593030827777145,0.399999618530277,1.1551123655944195,1.5600008010864208,-0.6283894790125437,3.7483910811853853,0.46580566103693855,2.654195941135903,-2.861399999999996,78.2608803819339,20.740033700954022,1.0941951400494832,5,-1.2499999999999964,-2.3000001907348597,-5.92500019073486,-6.20000076293945,-2.100000381469723,4,-0.1561181706257696,-1.2857158427361364,23.399999618530273,-3.6666687859416096,23.29999923706055,1.5714316854722468,22.70000076293945,-0.1561181706257696
4209,2011-05-31,23.5,24.399999618530273,23.29999923706055,24.10000038146973,29205540.0,-0.008438850485279259,-1.1999965667790178,-5.999980926586893,50.0,61.08705664138875,-1.0974942408056698,-1.3025446031605021,-4.363305909613636,-5.642998570692853,32.52426668412489,1.100000381469723,0.9759118775508853,1.1400000572204583,-0.6004173100570149,2.8804174244979315,0.26979137358172167,2.010208740859195,-2.5941712370605465,62.500009934109045,9.533651319283493,0.8702086836387368,5,-0.6999998092651367,-1.8000001907348633,-5.425000190734863,-5.75,-1.2999992370605469,1,-0.1319149098497756,1.000012715770711,23.70000076293945,-1.2857158427361364,23.399999618530273,-3.6666687859416096,23.29999923706055,-0.1319149098497756
4210,2011-06-01,22.70000076293945,23.5,22.60000038146973,23.5,9140010.0,-0.03404252072598091,1.2500011920940235,1.3333312140584201,46.428575077835085,59.39824175671951,-0.10470838658602943,-0.36367361050050917,-3.45946577101169,-4.791573364167295,33.45291631468052,0.8999996185302699,0.8445907188636284,0.24000082015990998,-1.319216472631517,1.799218112951337,-0.5396078262358053,1.0196094665556252,-1.6544051657763639,5.555579103079138,-43.790880598207266,0.7796086463957135,6,0.44999885559082387,-1.0000009536743129,-4.475000381469723,-4.80000019073486,-0.49999999999999645,2,-0.07488989893405251,-1.1999965667790178,23.5,1.000012715770711,23.70000076293945,-1.2857158427361364,23.399999618530273,-0.07488989893405251
4211,2011-06-02,22.399999618530273,23.10000038146973,22.200000762939453,22.899999618530273,8303190.0,-0.013215909001155879,-1.0000042385633046,0.6250005960470134,46.42857507783512,57.51993520539464,0.32335779497592654,0.02420308879313282,-3.053744985719959,-4.436578523278833,33.7043957435353,0.899999618530277,0.7930385554054027,-0.11500034332275533,-1.5764705150725788,1.3464698284270682,-0.8457354291976671,0.6157347425521564,-1.2202278605125016,9.090861801248968,-38.73800255881486,0.7307350858749121,6,0.75,-0.6999998092651367,-3.874999523162842,-4.299999237060547,-0.2999992370605469,3,-0.022321428951560196,1.2500011920940235,22.70000076293945,-1.1999965667790178,23.5,1.000012715770711,23.70000076293945,-0.022321428951560196
4212,2011-06-03,21.799999237060547,22.100000381469727,21.600000381469727,22.0,12519030.0,-0.026785731771771126,1.4999904632932155,0.40000152587890625,44.82758393894381,54.870254854027834,0.94427508004717,0.7077450542478658,-2.339922154102343,-3.7797249637470784,33.408517605094886,0.7999992370605469,0.7920446353943582,-0.7450006484985359,-2.1145572255052834,0.6245559285082116,-1.4297789370019096,-0.06022235999516212,-0.4914183646222767,7.142818217364234,-40.763193991972216,0.684778288503374,6,1.2000007629394531,-0.09999942779541016,-3.2749991416931152,-3.6999988555908203,0.10000038146972656,4,0.004587173622452312,-1.0000042385633046,22.399999618530273,1.2500011920940235,22.70000076293945,-1.1999965667790178,23.5,0.004587173622452312
4213,2011-06-06,21.299999237060547,22.0,21.0,21.700000762939453,10010740.0,-0.02293578061920243,1.0,2.0,45.614035674776346,53.336226878852344,1.456333154204568,1.1982995018037315,-1.7392343270212756,-3.223605355637197,32.31933515319108,1.0,0.7272730791436963,-1.2000005722045906,-2.6725570221300465,0.2725558777208654,-1.9362787971673185,-0.46372234724186256,3.1000003814697266,8.823507962339958,-42.34468601433893,0.7362782249627282,6,1.4000005722045898,0.40000057220458984,-2.7749991416931152,-3.1999988555908203,1.2000007629394531,0,0.023474179244571625,1.4999904632932155,21.799999237060547,-1.0000042385633046,22.399999618530273,1.2500011920940235,22.70000076293945,0.023474179244571625
4214,2011-06-07,21.5,21.799999237060547,21.200000762939453,21.399999618530273,6305410.0,0.009389707516583634,-1.4000030517694542,-0.25,50.90909406173218,52.32612500802981,1.3163801145072611,1.0190420885295879,-1.8405948804784202,-3.364157072705858,31.00543007388483,0.5999984741210938,0.6023764118002504,-0.9799998283386238,-2.4970611337951105,0.537061477117863,-1.7385304810668671,-0.22146917561038038,2.831999626159668,20.0,-33.660375546185634,0.7585306527282434,6,1.1999998092651367,0.19999980926513672,-2.9749999046325684,-3.3999996185302734,1.0,1,0.004651180533475685,1.0,21.299999237060547,1.4999904632932155,21.799999237060547,-1.0000042385633046,22.399999618530273,0.004651180533475685
4215,2011-06-08,20.299999237060547,21.299999237060547,19.799999237060547,21.299999237060547,12587310.0,-0.055813988973928086,2.0,-9.999961853172863,38.09524386197341,49.447819900751966,2.3916459582785734,2.0733147305639115,-0.5538642743268625,-2.1062915236736366,29.005682734011984,1.7000007629394531,0.40480158948789224,-2.020000553131105,-3.7448656587694664,-0.29513544749274345,-2.8824331059502875,-1.1575680003119224,3.965360396575928,15.15150989711301,-38.48484675005036,0.8624325528191815,6,1.8000001907348633,1.7000007629394531,-1.5999994277954102,-2.049999237060547,3.0000000000000036,2,0.09359613779739373,-1.4000030517694542,21.5,1.0,21.299999237060547,1.4999904632932155,21.799999237060547,0.09359613779739373
4216,2011-06-09,20.799999237060547,21.0,19.799999237060547,20.299999237060547,6438340.0,0.02463054279761634,1.6666638409697792,-0.5,38.09524386197341,47.1149692303376,1.675973982636954,1.467404097199907,-0.9627599488621605,-2.5497219548980645,26.547375216119928,1.2000007629394531,0.3389117597422491,-1.4050004959106452,-3.2154676499895416,0.4054666581682511,-2.310234072950095,-0.4997669188711953,3.2867459807128903,43.47823923613213,-7.423383283731077,0.905233577039449,6,1.3000001907348633,1.3000001907348633,-1.6999993324279785,-2.2499990463256836,1.6000003814697266,3,0.06730776813608941,2.0,20.299999237060547,-1.4000030517694542,21.5,1.0,21.299999237060547,0.06730776813608941
4217,2011-06-10,20.0,21.0,19.899999618530273,20.799999237060547,8219970.0,-0.03846150319251662,-1.2000007629394531,-1.5999984741210938,34.28571739975115,43.8537854394245,2.171299385551009,2.157494786936944,-0.07585033061355517,-1.698827505898869,24.30813734310288,1.1000003814697266,0.1870031006974351,-2.0649997711181634,-4.100759470366796,-0.029240071869530482,-3.0828796207424816,-1.0471199214938451,3.915275378544923,9.090940617321841,-36.68247322573112,1.0178798496243169,6,2.09999942779541,2.09999942779541,-0.5999999046325684,-1.1999998092651367,2.1000003814697266,4,0.10500001907348633,1.6666638409697792,20.799999237060547,2.0,20.299999237060547,-1.4000030517694542,21.5,0.10500001907348633
4218,2011-06-13,19.100000381469727,20.0,18.600000381469727,19.899999618530273,16941760.0,-0.044999980926513694,1.7999992370605469,1.0,31.168840176377657,41.76143434791091,2.6263584734708303,2.948775878481854,0.9249600680589154,-0.7478592834000501,22.841186882436425,1.3999996185302734,-0.0944390405034845,-2.7999994277954094,-5.220090992473487,-0.3799078631173316,-4.01004521013445,-1.5899536454563687,4.650663951415822,15.625005587937446,-26.156578678660402,1.2100457823390391,6,1.9499998092651367,2.3999996185302734,0.5500001907348633,-0.14999961853027344,2.6999988555908203,0,0.14659681576640304,-1.2000007629394531,20.0,1.6666638409697792,20.799999237060547,2.0,20.299999237060547,0.14659681576640304
4219,2011-06-14,19.600000381469727,19.799999237060547,19.200000762939453,19.5,6633290.0,0.02617800994837083,1.4000030517694542,-0.1250005960470162,29.33333604600628,39.86196334437437,1.6930029505197943,2.3984779399804736,0.5336593917888308,-1.190272333790464,22.253677332743237,0.6999988555908203,-0.34122487117439704,-2.1899994850158677,-4.820108652930742,0.4401096828990063,-3.5050540689733047,-0.8749449010584307,3.841624114330873,37.03705273538635,1.0848143707523477,1.315054583957437,6,1.25,1.8999996185302734,0.34999942779541016,-0.35000038146972656,2.3999996185302734,1,0.14795916133103737,1.7999992370605469,19.100000381469727,-1.2000007629394531,20.0,1.6666638409697792,20.799999237060547,0.14795916133103737
4220,2011-06-15,19.5,19.899999618530273,18.899999618530273,19.200000762939453,9741710.0,-0.0051020601797675535,-1.2222184546263721,2.999980926586431,22.857163098382557,37.24291756887965,1.4431054279349667,2.47577079113762,0.7273192678525469,-1.0374720136269389,22.94583211434178,1.0,-0.6791082302249158,-2.1949998855590813,-5.014835710736829,0.6248359396186665,-3.604917798147955,-0.7850819729702074,3.6511270489407472,37.49999006589096,4.505483583994348,1.4099179125888743,6,0.8500003814697266,2.0,0.5500001907348633,-0.14999961853027344,2.1000003814697266,2,0.15384615384615374,1.4000030517694542,19.600000381469727,1.7999992370605469,19.100000381469727,-1.2000007629394531,20.0,0.15384615384615374
4221,2011-06-16,19.399999618530273,19.600000381469727,19.0,19.5,7467850.0,-0.005128224690755245,2.9999872843909543,-0.33333545261498165,21.428586998755833,34.643029019969866,1.198878430638704,2.515733161104201,0.8959578743497474,-0.8895073030594887,23.675391800403755,0.6000003814697266,-0.9243922643670572,-2.1750002861022963,-5.17456177468307,0.8245612024784776,-3.6747810303926833,-0.6752195418119094,3.478059830362213,33.33330684237589,4.232404694416459,1.499780744290386,6,0.9000005722045898,2.1000003814697266,1.2000007629394531,0.5000009536743164,2.0,3,0.20103091212461255,-1.2222184546263721,19.5,1.4000030517694542,19.600000381469727,1.7999992370605469,19.100000381469727,0.20103091212461255
4222,2011-06-17,19.200000762939453,19.700000762939453,18.700000762939453,19.600000381469727,6341600.0,-0.010309219563065741,2.333331214058422,3.999980926586431,17.391311558972447,31.507170784880543,1.107776804581242,2.605147282048879,1.1443433573462585,-0.6422201586171639,24.066644990602697,1.0,-1.11681074264812,-2.219999217987059,-5.378013274220081,0.9380148382459623,-3.79900624610357,-0.6409921898705484,3.4213751419076672,42.85718178263577,19.149552575639923,1.57900702811651,6,0.9999990463256836,2.299999237060547,1.8499994277954102,1.0,2.1999988555908203,4,0.16666660043928627,2.9999872843909543,19.399999618530273,-1.2222184546263721,19.5,1.4000030517694542,19.600000381469727,0.16666660043928627
4223,2011-06-20,19.200000762939453,19.200000762939453,18.799999237060547,18.899999618530273,3415330.0,0.0,1.6666666666666667,-0.7500035762820971,17.910457108858367,27.840655567894565,0.8700617548289031,2.4968877808421013,1.2195179244742071,-0.5976452164164812,24.38997266440608,0.40000152587890625,-1.3107061857724638,-2.0699992179870605,-5.354476137325197,1.2144777013510755,-3.7122376776561268,-0.4277607583179943,3.1800926105050245,41.66670640313441,21.921479423381527,1.6422384596690676,6,0.7499990463256836,2.299999237060547,2.0249996185302734,1.0,2.0,0,0.1510416407965962,2.333331214058422,19.200000762939453,2.9999872843909543,19.399999618530273,-1.2222184546263721,19.5,0.1510416407965962
4224,2011-06-21,20.0,20.200000762939453,19.299999237060547,19.299999237060547,6329630.0,0.04166662527455389,-1.5714301284461665,2.33332697552881,29.850742869506064,26.92459990206486,-0.1844896686184896,1.6225605775850696,0.505539252297261,-1.3511584630494937,24.40679814892207,1.0,-1.448141523908113,-1.1699999809265123,-4.482559682350455,2.142559720497431,-2.826279831638484,0.48627986978545934,2.153287793925994,86.66661580403647,62.43618551948167,1.6562798507119711,6,-0.19999980926513672,1.5,1.3750004768371582,0.20000076293945312,0.7999992370605469,1,0.08999996185302739,1.6666666666666667,19.200000762939453,2.333331214058422,19.200000762939453,2.9999872843909543,19.399999618530273,0.08999996185302739
4225,2011-06-22,20.399999618530273,21.0,20.100000381469727,20.200000762939453,6324440.0,0.019999980926513672,-3.5000023841880648,0.28571233944229185,35.29411599710308,26.613363472634823,-0.6356587991522709,1.097695156034682,0.19153423954321624,-1.701874177928012,23.742268807515114,1.0,-1.558951991907069,-0.6550003051757827,-3.902979234182215,2.59297862383065,-2.2789897696790007,0.9689891593274353,1.5400909306483435,73.91301823923467,45.79430678996991,1.6239894645032162,6,-0.5999994277954102,1.1000003814697266,1.2000007629394531,-0.1999988555908203,0.7000007629394531,2,0.07843139271514366,-1.5714301284461665,20.0,1.6666666666666667,19.200000762939453,2.333331214058422,19.200000762939453,0.07843139271514366
4226,2011-06-23,20.399999618530273,20.5,19.700000762939453,19.899999618530273,8657180.0,0.0,1.2857096146615006,2.500014305196601,38.70967841173205,27.104914696188256,-0.7804369939639599,0.9162725970402477,0.26963045457992507,-1.6520899343524889,22.17184049444347,0.7999992370605469,-1.7362626868841247,-0.510000324249269,-3.590601681434226,2.570601032935688,-2.0503010028417457,1.0303003543432077,1.3396855205858103,73.91301823923467,41.35888726702274,1.5403006785924778,6,-0.5999994277954102,1.1000003814697266,1.2500009536743164,-0.1999988555908203,0.7000007629394531,3,0.058823567910728514,-3.5000023841880648,20.399999618530273,-1.5714301284461665,20.0,1.6666666666666667,19.200000762939453,0.058823567910728514
4227,2011-06-24,19.799999237060547,20.899999618530273,19.799999237060547,20.899999618530273,7857500.0,-0.029411783955364257,1.0,-2.200000762939453,38.09523665355339,27.87451430476334,-0.23667960458512383,1.2993603457533034,0.9326938172745969,-1.006885553289795,20.368286722483862,1.1000003814697266,-1.7494815783441133,-0.9300006866455064,-3.8123243279608765,1.9523229546698637,-2.3711625073031932,0.5111611340121804,1.751304816596754,45.45452969133908,9.489732125508887,1.4411618206576855,6,0.05000114440917969,1.7000007629394531,1.850001335144043,0.40000152587890625,0.9000015258789062,4,0.0808081031879504,1.2857096146615006,20.399999618530273,-3.5000023841880648,20.399999618530273,-1.5714301284461665,20.0,0.0808081031879504
4228,2011-06-27,20.0,20.100000381469727,19.299999237060547,19.700000762939453,4539470.0,0.010101049022522401,2.2000045776367188,-0.272726484566954,38.09523665355339,28.848058816713017,-0.3303271835466113,0.8516149038507841,0.8090516356948783,-1.1744308602387967,18.633917472028433,0.8000011444091797,-1.8017724187613524,-0.5449998855590827,-3.0785430710015014,1.988543299883336,-1.811771478280292,0.7217717071621266,1.3742258333260473,41.176496987512486,3.060390935701058,1.2667715927212087,6,-0.14999961853027344,1.5,1.7500004768371582,0.20000076293945312,0.7000007629394531,0,0.06999998092651372,1.0,19.799999237060547,1.2857096146615006,20.399999618530273,-3.5000023841880648,20.399999618530273,0.06999998092651372
4229,2011-06-28,20.399999618530273,20.700000762939453,20.100000381469727,20.200000762939453,4867130.0,0.019999980926513672,-2.0000047683761295,0.6666645473850183,50.90909469226306,31.96494010492196,-0.6760017983386817,0.21867471079951883,0.48196162583947455,-1.5473031246723181,16.171616191200055,0.7000007629394531,-1.7448509092674946,0.009999752044677734,-2.1074960070871356,2.127495511176491,-1.048748127521229,1.0687476316105844,0.8077726876843947,64.70587575312187,22.706503833386492,1.0587478795659073,6,-0.5499992370605469,1.1000003814697266,1.3500008583068848,-0.1999988555908203,-1.0,1,0.039215743106313594,2.2000045776367188,20.0,1.0,19.799999237060547,1.2857096146615006,20.399999618530273,0.039215743106313594
4230,2011-06-29,21.0,21.0,20.399999618530273,20.799999237060547,8021370.0,0.029411783955364257,4.9999809265864315,1.000009536797734,51.7857215842442,35.33795505886511,-1.1631708994633883,-0.5430584889766727,-0.023758695770382587,-2.1132183349144817,14.692406930451348,0.6000003814697266,-1.554493570661311,0.695000171661377,-1.151161722864181,2.541162066186935,-0.22808077560140205,1.618081118924156,0.051305990729971995,100.0,55.78402119742229,0.9230809472627787,6,-1.1499996185302734,0.5,0.7500004768371582,-0.7999992370605469,-2.1000003814697266,2,-0.009523845854259694,-2.0000047683761295,20.399999618530273,2.2000045776367188,20.0,1.0,19.799999237060547,-0.009523845854259694
4231,2011-06-30,21.899999618530273,22.5,21.200000762939453,21.299999237060547,11482980.0,0.042857124691917825,-2.250008940726559,2.9999904632932157,66.66666666666666,40.812994515275584,-1.86765594887612,-1.562550243679354,-0.8267476813771708,-2.97994014234877,14.119696512025365,1.5,-1.352817627876405,1.619999790191649,-0.11702673620034787,3.357026316583646,0.7514865269956488,2.488513053387649,-3.299999237060547,81.24999254942118,31.244634836966263,0.8685132631959991,6,-1.25,-0.39999961853027344,-0.34999942779541016,-1.6999988555908203,-5.399999618530273,3,-0.03652964616417809,4.9999809265864315,21.0,-2.0000047683761295,20.399999618530273,2.2000045776367188,20.0,-0.03652964616417809
4232,2011-07-01,21.899999618530273,22.5,21.799999237060547,22.299999237060547,6487390.0,0.0,-1.333334392970789,-0.6666656070292111,79.16666335529699,47.619239653768766,-1.6141267743963041,-1.638690872210102,-0.7406321169848162,-2.9447277673787298,14.274481305998489,0.7000007629394531,-1.083734006741814,1.614999771118164,-0.14092203462743313,3.3709215768637613,0.7370388682453672,2.492960673990961,-3.2219992446899397,81.24999254942118,25.78471576330196,0.8779609028727982,7,-1.0,-0.39999961853027344,-0.1249990463256836,-1.6999988555908203,-3.8999996185302734,4,-0.03652964616417809,-2.250008940726559,21.899999618530273,4.9999809265864315,21.0,-2.0000047683761295,20.399999618530273,-0.03652964616417809
4233,2011-07-05,21.799999237060547,22.5,21.700000762939453,22.299999237060547,7000140.0,-0.004566227543908896,-1.2857220708446866,1.2500011920940324,74.99998916279091,52.63582257524486,-1.2365698789706627,-1.5803357539136158,-0.5732453713724297,-2.8081423347851064,15.08387232063216,0.7999992370605469,-0.7771924339091392,1.489999389648439,-0.3394665077992549,3.3194652870961328,0.5752664409245902,2.4047323383722876,-3.0455588706970182,70.83329690826685,12.498429780580679,0.9147329487238477,7,-0.8999996185302734,-0.2999992370605469,0.07500123977661133,-1.5999984741210938,-4.5,1,-0.05045864736779759,-1.333334392970789,21.899999618530273,-2.250008940726559,21.899999618530273,4.9999809265864315,21.0,-0.05045864736779759
4234,2011-07-06,21.600000381469727,21.799999237060547,21.299999237060547,21.700000762939453,3676870.0,-0.00917425975184516,2.3333630034650477,0.20000076293945312,73.33334746184771,56.86240384910536,-0.8780828917917312,-1.4466304912536643,-0.31646620818616356,-2.572349992994077,15.782003398057466,0.5,-0.4059737991510488,1.2850005149841301,-0.558651010088326,3.1286520400565863,0.3631747524479003,2.20682627752036,-2.7706488224334684,57.14288309317397,-3.6693476064747728,0.9218257625362287,7,-0.7000007629394531,-0.10000038146972656,0.3250002861022949,-1.3999996185302734,-3.0,2,-0.041666648270171636,-1.2857220708446866,21.799999237060547,-1.333334392970789,21.899999618530273,-2.250008940726559,21.899999618530273,-0.041666648270171636
4235,2011-07-07,22.200000762939453,22.299999237060547,21.799999237060547,21.899999618530273,3777250.0,0.027777794947839718,1.0000076294236353,-3.0,78.00002212525258,61.22799759505209,-1.3364430006939223,-1.9995047864811966,-0.8547673426728153,-3.1438815186072304,16.17307983252068,0.6999988555908203,-0.00503712994125749,1.7900008201599107,-0.23707875212943819,3.8170803924492596,0.7764610340152345,2.803540606304587,-3.297236235083922,76.92312206744975,12.113053807690434,1.0135397861446744,7,-1.3000011444091797,-1.1500005722045898,0.049999237060546875,-1.9000005722045898,-3.5,3,-0.12612617334155618,2.3333630034650477,21.600000381469727,-1.2857220708446866,21.799999237060547,-1.333334392970789,21.899999618530273,-0.12612617334155618
4236,2011-07-08,22.200000762939453,22.299999237060547,21.5,21.700000762939453,3745940.0,0.0,1.2857220708446866,1.6666603088621437,81.25000496705452,66.02297185210777,-1.17815729519792,-1.991339430890548,-0.7950197337929197,-3.113526920339986,16.468331029387596,0.7999992370605469,0.26149734954399406,1.7200007438659668,-0.455073282067314,3.8950747697992476,0.6324637308993246,2.807537756832609,-3.2252915256410333,75.00007947280918,7.106890428284913,1.0875370129666406,7,-1.3000011444091797,-1.3500003814697266,0.22499895095825195,-1.9000005722045898,-3.200000762939453,4,-0.14864869509005518,1.0000076294236353,22.200000762939453,2.3333630034650477,21.600000381469727,-1.2857220708446866,21.799999237060547,-0.14864869509005518
4237,2011-07-11,22.100000381469727,23.0,21.700000762939453,22.70000076293945,14464680.0,-0.004504521533020278,1.1666674613960215,-1.200000762939446,79.59183514589856,70.6337050179239,-0.8019223784134262,-1.8192179019218742,-0.6352018903472825,-2.9610912699456193,16.978836661236247,1.2999992370605469,0.4695819018039984,1.515000343322754,-0.762833318762894,3.7928340054084018,0.37608351227993,2.653917174365578,-3.0547853289172764,47.058869728146846,-23.154107331727943,1.1389168310428242,7,-0.5500001907348633,-1.3000001907348633,0.3249993324279785,-1.8000001907348633,-3.0,0,-0.25339367804559776,1.2857220708446866,22.200000762939453,1.0000076294236353,22.200000762939453,2.3333630034650477,21.600000381469727,-0.25339367804559776
4238,2011-07-12,21.899999618530273,22.100000381469727,21.600000381469727,21.899999618530273,4800110.0,-0.00904980812159395,1.4999904632932155,-0.0,72.0930129402481,72.98747371214446,-0.3397968502536308,-1.4742798042352376,-0.3796981896936984,-2.7284464902035666,16.399847176552733,0.5,0.6501630677409267,1.174999618530272,-1.062362528581886,3.41236176564243,0.056318544974192974,2.293680692086351,-2.6965931680799216,35.29412424687812,-31.48109168765989,1.1186810735560793,7,-0.19999980926513672,-1.0999994277954102,0.4500002861022949,-1.5999994277954102,-2.6999988555908203,1,-0.17808217746407462,1.1666674613960215,22.100000381469727,1.2857220708446866,22.200000762939453,1.0000076294236353,22.200000762939453,-0.17808217746407462
4239,2011-07-13,22.5,22.70000076293945,22.0,22.100000381469727,5502280.0,0.02739727816990678,-1.333334392970777,100.0,73.33332768193237,75.38165216744315,-0.6823410448515972,-1.945633495210462,-0.8902889139701315,-3.2919824734169616,15.952894919427866,0.8000011444091761,0.9152251699774681,1.630000019073485,-0.67523432276462,3.93523436091159,0.47738284815443066,2.782617189992539,-3.1447298075676606,66.66666666666666,0.7615215712243071,1.1526171709190527,7,-0.39999961853027344,-1.6999998092651367,-0.3000001907348633,-2.1999998092651367,-4.700000762939453,2,-0.23111114501953123,1.4999904632932155,21.899999618530273,1.1666674613960215,22.100000381469727,1.2857220708446866,22.200000762939453,-0.23111114501953123
4240,2011-07-14,22.5,22.70000076293945,22.100000381469727,22.5,17509270.0,0.0,1.999990463293251,0.0,73.33332768193237,76.12239228025045,-0.49974326077821374,-1.8017330494565122,-0.850616509387244,-3.255147881387579,15.255184453797565,0.600000381469723,1.1891854804724105,1.4800000190734863,-0.8402540788849606,3.8002541170319333,0.31987297009426285,2.64012706805271,-2.998940615264953,66.66666666666666,1.7011624040457178,1.1601270489792244,7,-0.35000038146972656,-1.6999998092651367,-0.3000001907348633,-2.1999998092651367,-4.799999237060547,3,-0.1733333163791233,-1.333334392970777,22.5,1.4999904632932155,21.899999618530273,1.1666674613960215,22.100000381469727,-0.1733333163791233
4241,2011-07-15,23.29999923706055,23.5,22.5,22.70000076293945,12618050.0,0.03555552164713549,1.0,100.0,87.23403650908183,77.01876707511543,-1.2072202822721216,-2.418574797136987,-1.6201720252619296,-3.9989161900699735,14.723818907893499,1.0,1.3758239879292056,2.0849992752075224,-0.3161187191430379,4.486117269558083,0.884440278032244,3.2855582723828007,-3.6589822277149047,89.47364194240427,21.12967555476051,1.2005589971752795,7,-0.899999618530277,-2.249999046325687,-1.2499995231628453,-2.999999046325687,-6.199998855590824,4,-0.1974248336800125,1.999990463293251,22.5,-1.333334392970777,22.5,1.4999904632932155,21.899999618530273,-0.1974248336800125
4242,2011-07-18,22.399999618530273,23.29999923706055,22.100000381469727,23.10000038146973,6551230.0,-0.03862659433476523,1.1818191276121965,-1.1666709052299553,72.22222025992923,76.71012608590857,-0.25572966063347735,-1.334993072603197,-0.6963353332450275,-3.0409613456938303,13.756238877175992,1.1999988555908239,1.506614034999334,1.0249997138977065,-1.232968585221741,3.282968013017154,-0.1039844356620172,2.15398386345743,-2.527443629745367,42.10523145680306,-28.449383663987966,1.1289841495597235,7,0.0,-1.3499994277954102,-0.3000001907348633,-2.09999942779541,-5.5,0,-0.15178569984071089,1.0,23.29999923706055,1.999990463293251,22.5,-1.333334392970777,22.5,-0.15178569984071089
4243,2011-07-19,22.100000381469727,22.899999618530273,22.0,22.5,9534520.0,-0.013392823311138558,-1.999996821087633,0.5714274036653723,66.0377453552455,75.89950362961945,0.10202946995782369,-0.8501828192766823,-0.4077314923244657,-2.6889531537060662,12.693032456402218,0.8999996185302734,1.46404611744018,0.580000495910646,-1.4509185869242351,2.610919578745527,-0.4354590455067928,1.5954600373280847,-2.009797752011913,6.6666920979817705,-61.95804356243162,1.0154595414174399,7,0.39999961853027344,-1.0500001907348633,-9.5367431640625e-07,-1.8000001907348633,-4.600000381469727,1,-0.13574660399170946,1.1818191276121965,22.399999618530273,1.0,23.29999923706055,1.999990463293251,22.5,-0.13574660399170946
4244,2011-07-20,21.799999237060547,22.399999618530273,21.700000762939453,22.299999237060547,5442360.0,-0.013574712182390813,-1.0000054495912807,1.2500011920940324,57.99999237060546,73.67727810132533,0.484314793047254,-0.4304873010859609,-0.11317531872396103,-2.347739836531005,12.780417372727918,0.6999988555908203,1.3567260033861999,0.1899993896484382,-1.7127965391683837,2.09279531846526,-0.7613985747599727,1.1413973540568492,-1.5052087653702024,5.555473139221674,-56.65912179473724,0.9513979644084114,7,0.7000007629394531,-0.6999988555908203,-0.5249991416931152,-1.4999990463256836,-4.899999618530273,2,-0.11926598922540466,-1.999996821087633,22.100000381469727,1.1818191276121965,22.399999618530273,1.0,23.29999923706055,-0.11926598922540466
4245,2011-07-21,22.0,22.100000381469727,21.700000762939453,21.899999618530273,6199650.0,0.009174347244904846,1.6666539510576208,-0.20000076293945312,51.162794823900754,70.33425475208601,0.28268810073268114,-0.5317364454631601,-0.36798997569190206,-2.511333891305334,13.766078231922318,0.39999961853027344,1.2969877527854123,0.3100001335144036,-1.5113933845323437,2.131393651561151,-0.6006966255089701,1.2206968925377772,-1.5128969566110761,16.66663134538072,-41.35804020930969,0.9106967590233738,7,0.5500001907348633,-0.8999996185302734,-0.8249998092651367,-1.6999998092651367,-5.0,3,-0.19090912558815698,-1.0000054495912807,21.799999237060547,-1.999996821087633,22.100000381469727,1.1818191276121965,22.399999618530273,-0.19090912558815698
4246,2011-07-22,21.600000381469727,22.100000381469727,21.600000381469727,22.0,2711870.0,-0.018181800842285156,-1.5000023841880648,-3.999980926586431,46.80851927274026,66.69166409951288,0.6578021301508628,-0.039238026434706086,-0.015687269316401853,-2.0673036394617696,14.376630483172907,0.5,1.2491224768535396,-0.14999952316284038,-1.8686282499186042,1.5686292035929235,-1.009313886540724,0.7093148402150433,-0.9321235206841365,0.0,-52.811244745444384,0.8593143633778819,7,0.9499998092651367,-0.5,-0.6750001907348633,-1.3000001907348633,-3.5,4,-0.18055553470619456,1.6666539510576208,22.0,-1.0000054495912807,21.799999237060547,-1.999996821087633,22.100000381469727,-0.18055553470619456
4247,2011-07-25,21.399999618530273,22.200000762939453,21.0,21.200000762939453,5807840.0,-0.009259294417005237,-3.0,-0.49999761581193525,45.83333830038588,63.773922472861514,0.8359775514171766,0.30227453152940953,0.1429805613478763,-1.828778362637678,15.182059743420712,1.2000007629394531,1.1048633672689085,-0.43000030517578125,-1.8969699609985717,1.0369693506470092,-1.1634851330871783,0.30348452273561577,-0.5621953693918194,21.05261572840153,-28.261215168759694,0.7334848279113955,7,0.8500003814697266,-0.2999992370605469,-0.4999995231628418,-1.0999994277954102,-3.3999996185302734,0,-0.20093454736967264,-1.5000023841880648,21.600000381469727,1.6666539510576208,22.0,-1.0000054495912807,21.799999237060547,-0.20093454736967264
4248,2011-07-26,21.399999618530273,22.0,21.399999618530273,21.600000381469727,3367140.0,0.0,-4.9999809265864315,-1.000009536797734,47.826079745377385,60.9397838132443,0.8466255653392594,0.43483074329898486,0.11369058968930901,-1.7962496241321304,15.553530645758599,0.6000003814697266,0.9402054314764854,-0.5000002861022956,-1.7104808742499173,0.7104803020453261,-1.1052405801761047,0.10524000797151345,-0.4024636243401254,28.571409108682115,-18.93616049020294,0.6052402940738107,7,0.8500003814697266,-0.25,-0.5499997138977051,-0.8000001907348633,-3.3999996185302734,1,-0.21028037758016815,-3.0,21.399999618530273,-1.5000023841880648,21.600000381469727,1.6666539510576208,22.0,-0.21028037758016815
4249,2011-07-27,21.200000762939453,21.600000381469727,20.899999618530273,21.600000381469727,5256880.0,-0.009345741082053105,2.5000071525641943,1.9999904632932155,38.09524025776452,57.02444076611454,0.941875129395207,0.7355486469078514,0.3008143386374762,-1.562958054483083,16.358158870749495,0.7000007629394531,0.7759259981215436,-0.7399991989135728,-1.7830714128290097,0.3030730150018641,-1.2615353058712913,-0.21846309195585434,2.299999237060547,23.076990793382972,-19.85421252299442,0.5215361069577187,7,0.9999990463256836,0.1999988555908203,-0.47500085830688477,-0.2500009536743164,-3.6000003814697266,2,-0.17452833159362746,-4.9999809265864315,21.399999618530273,-3.0,21.399999618530273,-1.5000023841880648,21.600000381469727,-0.17452833159362746
4250,2011-07-28,20.799999237060547,21.899999618530273,20.700000762939453,21.100000381469727,7906520.0,-0.018867995824705996,-3.8000137329625434,0.7500035762820971,34.78259968172175,51.1965033408523,1.2017486325160505,1.1803136586498724,0.6959224045290391,-1.1204747934089134,17.13812333767407,1.1999988555908203,0.671761598293859,-1.1300006866455092,-2.2140476865332417,-0.04595368675777678,-1.6720241865893755,-0.587977186701643,2.6480007553100577,6.66656494140625,-30.87765612690812,0.542023499943866,7,1.2000007629394531,0.6000003814697266,-0.14999914169311523,0.15000057220458984,-3.5999984741210938,3,-0.18749998853756789,2.5000071525641943,21.200000762939453,-4.9999809265864315,21.399999618530273,-3.0,21.399999618530273,-0.18749998853756789
4251,2011-07-29,21.100000381469727,21.299999237060547,19.899999618530273,20.399999618530273,11448570.0,0.014423132471786282,1.5454573828366127,-2.33332697552881,39.58333995606744,47.56996108486766,0.6223009402371318,0.8614737870578715,0.3815177909551899,-1.3790118695637048,16.739676457159455,1.3999996185302734,0.5086703999911464,-0.7899995803833022,-1.935976460665728,0.3559772998991235,-1.362988020524515,-0.21701114024208934,2.2380796417236333,52.173920254622615,15.179183512094653,0.5729884401412134,7,0.2999992370605469,0.2999992370605469,-0.4500002861022949,-0.15000057220458984,-4.200000762939453,4,-0.19431281077465745,-3.8000137329625434,20.799999237060547,2.5000071525641943,21.200000762939453,-4.9999809265864315,21.399999618530273,-0.19431281077465745
4252,2011-08-01,21.100000381469727,22.200000762939453,20.600000381469727,22.200000762939453,13880870.0,0.0,1.9090905938267817,-1.571427403665375,41.3043604455896,44.821807206017006,0.4676855484059246,0.8416169916492429,0.35069839290861893,-1.3435137032969564,16.30235595308426,1.6000003814697266,0.3331859289621093,-0.7499996185302749,-1.9491219908537047,0.449122753793155,-1.3495608046919898,-0.15043843236855992,2.031794817443849,52.173920254622615,14.345917277318648,0.5995611861617146,8,0.049999237060546875,0.2999992370605469,-0.4500002861022949,-0.15000057220458984,-3.1000003814697266,0,-0.14218009221623695,1.5454573828366127,21.100000381469727,-3.8000137329625434,20.799999237060547,2.5000071525641943,21.200000762939453,-0.14218009221623695
4253,2011-08-02,20.700000762939453,22.200000762939453,20.200000762939453,21.799999237060547,13987660.0,-0.018957327549697922,1.1052614671715448,0.9999982660472988,29.545470308660953,41.66019364357873,0.7243879761987877,1.2173987788837906,0.71781889657154,-0.9051913799382376,15.806462489312107,2.0,-0.01859422358748475,-1.0949993133544922,-2.4000096613572914,0.21001103464830706,-1.7475044873558936,-0.4424941393530908,2.237886701151126,34.782641145801804,0.5776450671568938,0.6525051740013997,8,0.34999942779541016,0.6999988555908203,-0.025000572204589844,0.2499990463256836,-3.200000762939453,1,-0.13043481465824092,1.9090905938267817,21.100000381469727,1.5454573828366127,21.100000381469727,-3.8000137329625434,20.799999237060547,-0.13043481465824092
4254,2011-08-03,20.700000762939453,21.0,19.600000381469727,20.799999237060547,10180830.0,0.0,4.599998474121094,0.0909078298503943,29.545470308660953,39.258268697440975,0.6168080071880375,1.2084750840531058,0.6907094943960601,-0.8696730269129169,15.912363524706086,1.3999996185302734,-0.25728925679027626,-1.04999933242798,-2.4424599103048834,0.34246124544892353,-1.7462296213664317,-0.3537690434895282,2.055613430417509,42.307700772256,11.704551147899721,0.6962302889384522,8,0.19999980926513672,0.8499994277954102,-0.025000572204589844,0.4499988555908203,-3.5,2,-0.13043481465824092,1.1052614671715448,20.700000762939453,1.9090905938267817,21.100000381469727,1.5454573828366127,21.100000381469727,-0.13043481465824092
4255,2011-08-04,19.399999618530273,20.399999618530273,19.399999618530273,20.399999618530273,12975790.0,-0.06280198533792591,1.0,10.000152590218967,10.20411340853471,35.19111249030701,1.686575206289163,2.4115954015581664,1.9253696032402488,0.46184102809282734,15.670681050085813,1.3000011444091797,-0.4795582995867562,-2.210000419616698,-3.9352309616088306,-0.484769877624565,-3.072615690612764,-1.3473851486206314,3.1031654698757087,0.0,-22.199860108097887,0.8626152709960666,8,1.4000005722045898,2.0500001907348633,1.2750005722045898,1.75,-2.6999988555908203,3,-0.09278346765230061,4.599998474121094,20.700000762939453,1.1052614671715448,20.700000762939453,1.9090905938267817,21.100000381469727,-0.09278346765230061
4256,2011-08-05,18.899999618530273,20.100000381469727,17.299999237060547,19.399999618530273,16330640.0,-0.02577319638307707,1.9473672586804371,0.5,11.111144077602745,31.33309090999778,1.9705247917948618,2.794992152770167,2.3335286299154134,0.9939598303002875,16.30659985686697,2.8000011444091797,-0.6533171576221299,-2.545000362396241,-4.626978068468773,-0.46302265632370876,-3.5859892154325053,-1.5040115093599766,3.292848922888137,32.65305884129774,12.435271810116824,1.040988853036266,8,0.8500003814697266,1.5,1.7750005722045898,2.25,-2.0,4,-0.08994703121179315,1.0,19.399999618530273,4.599998474121094,20.700000762939453,1.1052614671715448,20.700000762939453,-0.08994703121179315
4257,2011-08-08,16.5,17.899999618530273,16.299999237060547,16.899999618530273,18330100.0,-0.12698410936353788,-2.999995231635239,0.7999992370605469,7.575781658427033,26.860835567003296,4.0257105995562945,5.010851741609741,4.608681703542317,3.4156418886883095,16.604677527070095,2.6000003814697266,-0.8783361977622519,-4.664999961853027,-7.675350426632807,-1.6546494970732475,-6.1701751942429155,-3.159824729463139,5.105706624895468,3.3898425629586524,-17.776113186085922,1.5051752323898895,8,2.75,3.3999996185302734,4.574999809265137,4.649999618530273,1.5,0,0.024242401123046875,1.9473672586804371,18.899999618530273,1.0,19.399999618530273,4.599998474121094,20.700000762939453,0.024242401123046875
4258,2011-08-09,18.0,18.0,16.600000381469727,17.100000381469727,12603780.0,0.09090909090909083,2.11111158206159,-2.2500011920940324,25.641040062130628,25.477035545266197,2.2268818559724686,3.3768241972472595,2.9890198111650044,1.9462668797817102,16.995408372670383,1.5,-1.035622338882444,-2.969999980926513,-6.2711001973866445,0.33110023553361856,-4.620550089156577,-1.319449872696449,2.862907590598578,36.17022312728831,12.491405065934536,1.6505501082300649,8,1.25,1.8999996185302734,3.1999998092651367,3.1999998092651367,0.39999961853027344,1,0.0,-2.999995231635239,16.5,1.9473672586804371,18.899999618530273,1.0,19.399999618530273,0.0
4259,2011-08-10,17.299999237060547,17.899999618530273,17.200000762939453,17.600000381469727,9439950.0,-0.03888893127441406,-1.800006103538908,-0.3333347461847713,21.686752802192856,24.021941447540765,2.587603613888991,3.8654637612592637,3.5652050515178715,2.67632648595675,16.93929467753023,0.7999992370605469,-1.2089885721417808,-3.4100007057189927,-7.009357447684273,0.18935603624628783,-5.209679076701633,-1.6103223347363524,2.924101184042705,24.390241633136878,-0.16831823574747418,1.7996783709826398,8,1.9500007629394531,2.6000003814697266,3.90000057220459,4.100000381469727,1.0,2,0.01156073825199977,2.11111158206159,18.0,-2.999995231635239,16.5,1.9473672586804371,18.899999618530273,0.01156073825199977
4260,2011-08-11,18.600000381469727,18.799999237060547,17.5,17.600000381469727,9775600.0,0.07514457813525688,-1.1666640175730276,-3.3333206177242873,33.69566028645045,23.367754817583325,1.0535012396904229,2.380345069452815,2.1797320158259126,1.412652070368587,16.530463935798174,1.5,-1.3840077948818177,-1.9149995803833022,-5.528585075889314,1.6985859151227096,-3.72179232813631,-0.10820683263029451,1.0747258738675463,60.52632767737709,31.503809771830554,1.8067927477530061,8,0.6499996185302734,1.2999992370605469,2.59999942779541,2.8999996185302734,-0.6000003814697266,3,-0.07526879515147888,-1.800006103538908,17.299999237060547,2.11111158206159,18.0,-2.999995231635239,16.5,-0.07526879515147888
4261,2011-08-12,18.700000762939453,19.5,18.600000381469727,18.899999618530273,9947040.0,0.005376364484882101,-3.5000023841880648,-0.1999988555908203,35.16484829354208,22.685586800689155,0.6450980687873482,2.0217086323529507,2.0033309242230644,1.3515254321486694,15.27238448909148,0.8999996185302734,-1.5106592056297927,-1.5849992752075188,-5.034041933056063,1.8640433826410252,-3.309520604131791,0.1395220537167532,-2.4000015258789062,75.00002980231528,43.1117344656635,1.7245213289242722,8,0.5499992370605469,1.1999988555908203,2.2749991416931152,2.799999237060547,-0.9000015258789062,4,-0.10695186729423534,-1.1666640175730276,18.600000381469727,-1.800006103538908,17.299999237060547,2.11111158206159,18.0,-0.10695186729423534
4262,2011-08-15,19.0,19.299999237060547,18.799999237060547,19.200000762939453,9525560.0,0.01604273929523581,1.500014305196601,1.000009536797734,37.23404924488298,23.53987334915827,0.01775424270517334,1.5325018582718783,1.6481845421935617,1.098925926583501,14.447030513669818,0.5999984741210938,-1.590489268587305,-1.1150000572204597,-4.458666638026521,2.228666523585602,-2.7868333476234923,0.5568332331825729,-2.636000747680665,82.75861842170168,48.36669045959058,1.6718332904030313,8,-0.35000038146972656,0.8999996185302734,1.875,2.5,-0.8999996185302734,0,-0.1105263358668277,-3.5000023841880648,18.700000762939453,-1.1666640175730276,18.600000381469727,-1.800006103538908,17.299999237060547,-0.1105263358668277
4263,2011-08-16,19.100000381469727,19.200000762939453,18.700000762939453,18.899999618530273,10606960.0,0.00526317797209086,1.4999904632932155,-1.0,38.70968138886081,24.558119024736033,-0.3722166213402893,1.2608707391597775,1.5091809748083875,1.0425978529501165,13.728340088588558,0.5,-1.7307250554762632,-0.864999675750731,-4.101160576102998,2.3711612246015363,-2.4830801259268647,0.7530807744254027,-2.6732811141967794,82.60870646889943,44.852853685868325,1.618080450176134,8,-0.7500009536743164,0.7999992370605469,2.0749998092651367,2.3999996185302734,-2.3000011444091797,1,-0.05759164185865229,1.500014305196601,19.0,-3.5000023841880648,18.700000762939453,-1.1666640175730276,18.600000381469727,-0.05759164185865229
4264,2011-08-17,19.200000762939453,19.5,19.100000381469727,19.299999237060547,9411790.0,0.005235621961910741,-1.6666709052299633,-0.4999904632932156,41.1111233558132,27.99223124110031,-0.7904973734530145,1.007766449843487,1.3640876505753,0.9841012046248139,13.235170153161786,0.39999961853027344,-1.9002188496068229,-0.6349993705749526,-3.7680323671444356,2.4980336259945304,-2.201515868859694,0.9315171277097889,-2.7118158810119652,85.00003814697266,41.52244203972391,1.5665164982847415,8,-1.0000009536743164,0.6999988555908203,2.049999237060547,2.299999237060547,-2.200000762939453,2,-0.041666724615624595,1.4999904632932155,19.100000381469727,1.500014305196601,19.0,-3.5000023841880648,18.700000762939453,-0.041666724615624595
4265,2011-08-18,17.799999237060547,18.700000762939453,17.700000762939453,18.5,12093480.0,-0.07291674324207531,-1.222227873639951,7.000114442664225,33.663367458493,30.498033838977005,0.4008275198727702,2.1892238292190918,2.740483904761348,2.417886877169167,13.076672103693532,1.5,-2.032109326212531,-1.8250008583068862,-4.9096831759880075,1.2596814593742351,-3.367342017147447,-0.2826596994663255,-1.2515780527716096,5.555473139221674,-35.30101362808942,1.5423411588405609,8,0.10000038146972656,2.1000003814697266,3.650001049041748,3.700000762939453,-1.0999984741210938,3,0.028089888844431643,-1.6666709052299633,19.200000762939453,1.4999904632932155,19.100000381469727,1.500014305196601,19.0,0.028089888844431643
4266,2011-08-19,17.700000762939453,18.200000762939453,17.0,17.200000762939453,9425170.0,-0.0056178920453485715,-1.6666638409697792,-0.7142849357769168,33.33333956649717,33.359984717651464,0.34945410431649293,2.089176386146889,2.7991094660670868,2.5498343045282645,13.193182025183015,1.2000007629394531,-2.1884099641406323,-1.7299993515014656,-4.781901440133627,1.3219027371306957,-3.255950395817546,-0.20404830718538491,-1.0925480023362937,28.00003051757812,-10.952927142840256,1.52595104431608,8,0.34999942779541016,2.1999988555908203,3.7749991416931152,3.799999237060547,-0.8000011444091797,4,0.016949108707875915,-1.222227873639951,17.799999237060547,-1.6666709052299633,19.200000762939453,1.4999904632932155,19.100000381469727,0.016949108707875915
4267,2011-08-22,17.100000381469727,18.299999237060547,16.600000381469727,18.100000381469727,13744950.0,-0.03389832517555691,1.428573764104185,-2.0,32.69231157189867,34.14345932984791,1.1661479068899752,2.477538931992207,3.3757021703135592,3.180215708879956,14.15136403997728,1.6999988555908203,-2.148059995800377,-2.114999771118164,-5.188331795962512,0.9583322537261836,-3.651665783540338,-0.5783337586959902,2.3999996185302734,17.241381578298316,-21.320419079379064,1.5366660124221743,8,0.9499998092651367,2.6999988555908203,4.624999523162842,4.399999618530273,-0.5,0,0.040935604676908044,-1.6666638409697792,17.700000762939453,-1.222227873639951,17.799999237060547,-1.6666709052299633,19.200000762939453,0.040935604676908044
4268,2011-08-23,16.899999618530273,17.100000381469727,15.899999618530273,17.0,19084410.0,-0.011695950788175535,6.999974568781909,0.10000038146972656,32.07547339564603,35.297761618009375,1.333987485739776,2.448669920939608,3.5785027307848765,3.4209199504541417,15.296780287906145,1.2000007629394531,-2.1078374179707673,-2.0900005340576158,-5.14865558927923,0.9686545211639981,-3.6193280616684227,-0.5606730064468088,2.5420003890991225,27.777774834338842,-9.884291145653378,1.5293275276108065,8,0.8000001907348633,2.5,4.825000286102295,4.600000381469727,-2.0,1,0.07100596390686853,1.428573764104185,17.100000381469727,-1.6666638409697792,17.700000762939453,-1.222227873639951,17.799999237060547,0.07100596390686853
4269,2011-08-24,17.5,17.799999237060547,16.5,16.600000381469727,12804600.0,0.035502981953434265,-1.3636341567874712,-8.999961853172863,40.404045658442534,36.04313777045294,0.8552828346560375,1.641418501650918,2.9722129689116663,2.865525250321191,16.841207969650956,1.2999992370605469,-1.734644673446816,-1.3050001144409187,-4.246160233639369,1.6361600047575315,-2.775580174040144,0.16557994515830643,1.8003199920654325,57.14284741149055,14.108848236842242,1.470580059599225,8,0.19999980926513672,1.6499996185302734,4.275000095367432,4.0,-2.3999996185302734,2,-0.04000004359654019,6.999974568781909,16.899999618530273,1.428573764104185,17.100000381469727,-1.6666638409697792,17.700000762939453,-0.04000004359654019
4270,2011-08-25,16.899999618530273,17.899999618530273,16.799999237060547,17.5,6322050.0,-0.03428573608398433,-1.7499970197720245,-0.6666673730923857,40.000003814695816,36.580377272803354,1.328482626788201,2.038789609698547,3.562046044131989,3.4991116115055974,18.098561897805432,1.1000003814697266,-1.5853959494841625,-1.7100005149841309,-4.611107891979376,1.1911068620111163,-3.1605542034817553,-0.2594468264865064,2.264307558593753,41.66667328940603,-2.56971860253568,1.4505536884976233,8,0.8000001907348633,2.15000057220459,4.90000057220459,4.600000381469727,-2.3999996185302734,3,0.005917182469050486,-1.3636341567874712,17.5,6.999974568781909,16.899999618530273,1.428573764104185,17.100000381469727,0.005917182469050486
4271,2011-08-26,17.0,17.299999237060547,16.5,16.700000762939453,6452480.0,0.005917182469050486,-1.2857096146615006,-0.49999841054381655,53.24675131656519,38.359566391879156,1.0750282171018917,1.7032024157116261,3.4560545461604484,3.4208459717939235,19.37762616874094,0.7999992370605469,-1.3165940528826034,-1.4050001144409165,-4.139940240785041,1.3299400119032097,-2.7724701776129805,-0.03753005126885256,2.0337348747802757,45.8333565129211,-3.4223823733393246,1.3674700631720629,8,0.6999998092651367,2.0500001907348633,4.825000286102295,4.5,-2.300000190734865,4,-0.017647013944738,-1.7499970197720245,16.899999618530273,-1.3636341567874712,17.5,6.999974568781909,16.899999618530273,-0.017647013944738
4272,2011-08-29,18.100000381469727,18.100000381469727,17.299999237060547,17.299999237060547,6438520.0,0.06470590479233684,1.0,2.666677263074908,50.68493365435992,39.69014997693461,-0.18557832397612373,0.3867549242428794,2.369169172210217,2.33961714070459,20.48528088016725,1.1000003814697266,-1.2165026214508359,-0.1549997329711914,-2.5789812987162826,2.2689818327739015,-1.3669905158437388,1.056991049901356,0.8083850830605499,100.0,47.06121412582077,1.2119907828725462,8,-0.40000057220458984,0.9499998092651367,3.7249999046325684,3.3999996185302734,-3.4000005722045916,0,-0.0662983832955043,-1.2857096146615006,17.0,-1.7499970197720245,16.899999618530273,-1.3636341567874712,17.5,-0.0662983832955043
4273,2011-08-30,18.0,18.299999237060547,17.700000762939453,17.799999237060547,10542740.0,-0.005524882837687928,-2.000009536797734,0.2500005960455951,55.223882721482894,41.25823435089791,-0.288344686145539,0.2889196962190539,2.4813929510742234,2.470771854497812,22.00431964088706,0.5999984741210938,-1.1453261935971248,-0.1200000762939446,-2.2540354520578347,2.0140352994699455,-1.187017764175888,0.9470176115879987,0.7880500306902753,83.33336865461928,25.67698997163562,1.0670176878819448,8,-0.6999998092651367,1.0500001907348633,3.6750001907348633,3.5,-2.8999996185302734,1,-0.07777775658501518,1.0,18.100000381469727,-1.2857096146615006,17.0,-1.7499970197720245,16.899999618530273,-0.07777775658501518
4274,2011-08-31,18.0,18.700000762939453,17.799999237060547,18.299999237060547,7743360.0,0.0,-1.5714301284461665,-1.4999904632932155,44.44444444444445,42.4561317937814,-0.5324595133807861,0.08039280455956543,2.4680780561599356,2.5022424717562366,22.94043512323112,0.9000015258789062,-1.119069295269604,0.014999961853028765,-1.739723255069432,1.7697231787754895,-0.8623616466082034,0.8923615703142609,-2.1000003814697266,68.18179453700863,10.438654664833265,0.8773616084612309,8,-0.6999998092651367,1.0500001907348633,3.6999998092651367,3.5,-2.800000190734865,2,-0.17222224341498482,-2.000009536797734,18.0,1.0,18.100000381469727,-1.2857096146615006,17.0,-0.17222224341498482
4275,2011-09-01,17.600000381469727,18.600000381469727,17.600000381469727,18.100000381469727,6246670.0,-0.0222222010294596,-3.0,1.6666709052299633,40.35087836709618,43.2358583271813,-0.18306437361310657,0.35692655142268137,2.836945068829678,2.9285128137273517,23.79475068878133,1.0,-1.1366559959371614,-0.29499969482422017,-1.9243040674432166,1.3343046777947762,-1.1096518811337184,0.519652491485278,-1.6440007400512702,50.0,-5.330570777051619,0.8146521863094979,9,-0.3000001907348633,1.4499998092651367,4.1999993324279785,3.8999996185302734,-1.1000003814697266,3,-0.14204545146670233,-1.5714301284461665,18.0,-2.000009536797734,18.0,1.0,18.100000381469727,-0.14204545146670233
4276,2011-09-02,17.200000762939453,17.600000381469727,17.100000381469727,17.200000762939453,3339010.0,-0.022727250560256596,-3.999980926586431,-0.0,34.48277336237763,43.4347985261234,0.1548339834675545,0.6567060538346539,3.2005221640932575,3.347933720113687,23.236691613809832,0.5,-1.2150517518816208,-0.6099993705749505,-2.1953272077470665,0.9753284665971655,-1.4026632891610085,0.18266454801110754,-1.1891210990905776,6.250022351736462,-43.72693799598571,0.7926639185860587,9,0.09999942779541016,1.8499994277954102,4.499999046325684,4.299999237060547,-0.6000003814697266,4,-0.15697678157998096,-3.0,17.600000381469727,-1.5714301284461665,18.0,-2.000009536797734,18.0,-0.15697678157998096
4277,2011-09-06,16.899999618530273,17.0,16.600000381469727,16.700000762939453,3399190.0,-0.017441926226863136,1.0,100.0,31.666671964853947,43.38937614492428,0.47324867911226676,1.0416147986942015,3.4792065571553508,3.6610186966748834,22.20472703600548,0.6000003814697266,-1.097802292815338,-0.9300004959106438,-2.4546751822796296,0.5946741904583419,-1.692337839095135,-0.16766315272615273,-0.8353375326995867,14.285675360239052,-30.25972927961049,0.7623373431844926,9,0.7000007629394531,2.15000057220459,4.5,4.600000381469727,0.20000076293945312,1,-0.1301775064452021,-3.999980926586431,17.200000762939453,-3.0,17.600000381469727,-1.5714301284461665,18.0,-0.1301775064452021
4278,2011-09-07,18.0,18.0,17.200000762939453,17.299999237060547,4689760.0,0.06508878143781804,1.2857096146615006,3.5000238419943352,41.42857065006221,43.50321225510425,-0.5076972752199431,-0.06154081221816199,2.3637844108269803,2.5854215579957476,20.87943735154561,1.1000003814697266,-0.9371149444290232,0.16999988555908274,-1.354674800809903,1.6946745719280685,-0.5923374576254083,0.9323372287435738,-1.8826311406271365,66.66663639129705,26.11327768414141,0.7623373431844926,9,-0.39999961853027344,1.0500001907348633,3.2749996185302734,3.5,-0.7999992370605469,2,-0.18333334392971468,1.0,16.899999618530273,-3.999980926586431,17.200000762939453,-3.0,17.600000381469727,-0.18333334392971468
4279,2011-09-08,17.5,18.299999237060547,17.200000762939453,17.700000762939453,6104710.0,-0.02777777777777779,-1.7499988079059676,-0.28571506422308324,47.540990782819364,44.341099696006864,-0.008601851835638996,0.4787571236149759,2.8293394827582574,3.102374939284271,19.386247798744034,1.0999984741210938,-0.7228680623245047,-0.3400001525878906,-1.8526141605890558,1.1726138554132746,-1.0963071565884732,0.41630685141269197,-1.330978502555805,44.99998092651367,0.01881437840550859,0.756307004000583,9,0.10000038146972656,0.9499998092651367,3.7249999046325684,4.0,0.5,3,-0.13714283534458704,1.2857096146615006,18.0,1.0,16.899999618530273,-3.999980926586431,17.200000762939453,-0.13714283534458704
4280,2011-09-09,17.200000762939453,17.600000381469727,17.0,17.200000762939453,2952880.0,-0.01714281354631697,-1.9999904632932155,-0.0,46.03174795399114,43.53943265572086,0.3781995087057908,0.7046204016008311,3.071354829647788,3.4241420441782537,18.8711764179743,0.6000003814697266,-0.47649736418907906,-0.5699994087219231,-2.063987665278489,0.923988847834643,-1.316993537000208,0.1769947195563617,-0.9803596801853516,35.29416384584574,-11.346110472153498,0.7469941282782836,9,0.4499998092651367,0.9499988555908203,4.024999618530273,4.299999237060547,0.5,4,-0.11627912005583663,-1.7499988079059676,17.5,1.2857096146615006,18.0,1.0,16.899999618530273,-0.11627912005583663
4281,2011-09-12,16.700000762939453,17.200000762939453,16.600000381469727,16.799999237060547,5738960.0,-0.02906976615241441,-3.00001271568989,-100.0,46.774198014081755,43.10490647346773,0.9288476571525273,1.1036896533125393,3.4773512768942894,3.9384332956625485,19.135468828691437,0.6000003814697266,-0.39755428434882845,-0.9699994087219252,-2.4696135317795225,0.529614714335672,-1.7198064702507239,-0.22019234719312664,-0.4307524865816461,5.882379340483277,-42.639372359889,0.7498070615287983,9,0.9499998092651367,1.2999992370605469,4.424999237060547,4.799999237060547,1.0,0,-0.011976093042061042,-1.9999904632932155,17.200000762939453,-1.7499988079059676,17.5,1.2857096146615006,18.0,-0.011976093042061042
4282,2011-09-13,16.899999618530273,17.200000762939453,16.799999237060547,16.899999618530273,4464380.0,0.011975978829573242,-3.0,-0.0,50.0,42.52447505996963,0.6042736057321036,0.7781959114573311,3.1837347231049726,3.747646878899303,19.414043929691317,0.5,-0.25797649491079966,-0.6650005340576186,-2.063157455390229,0.7331563872749918,-1.364078994723922,0.034077926608684805,-0.5821362924408326,17.647025824395904,-32.11490271882972,0.6990784606663044,9,0.7500009536743164,0.8000001907348633,3.1750001907348633,3.9499998092651367,0.3000011444091797,1,-0.017751434546282918,-3.00001271568989,16.700000762939453,-1.9999904632932155,17.200000762939453,-1.7499988079059676,17.5,-0.017751434546282918
4283,2011-09-14,18.0,18.5,17.0,17.100000381469727,18983710.0,0.06508878143781804,-1.7272717814803449,100.0,53.73134285868826,43.556352661552275,-0.5539841247727146,-0.4305116775143887,2.004192354247582,2.6537686464418186,19.37165511118141,1.6000003814697266,-0.24730005598532756,0.4899998664855971,-0.7289731535347848,1.708972886505979,-0.11948664352459559,1.0994863764957898,-1.6344939251735582,73.68420524280052,23.829141157895478,0.6094865100101915,9,-0.39999961853027344,-0.3000001907348633,1.5749998092651367,2.34999942779541,-0.5,2,-0.04999997880723739,-3.0,16.899999618530273,-3.00001271568989,16.700000762939453,-1.9999904632932155,17.200000762939453,-0.04999997880723739
4284,2011-09-15,18.399999618530273,18.399999618530273,17.700000762939453,18.0,8445300.0,0.02222220102945971,2.4999976158119352,0.4444442089692048,61.53846153846153,45.910528569481755,-0.9960188597130895,-0.9418052261294285,1.5341063427005182,2.2574891455681723,19.638934590055694,0.6999988555908203,-0.28363345439422005,0.9299995422363274,-0.09207257141293468,1.9520716558855895,0.4189634854116946,1.4410355990609602,-1.987803649941572,94.73682097120204,42.034748293621035,0.5110360568246316,9,-0.8499994277954102,-0.6999998092651367,1.1750001907348633,1.9499998092651367,-0.6000003814697266,3,-0.06521733046028577,-1.7272717814803449,18.0,-3.0,16.899999618530273,-3.00001271568989,16.700000762939453,-0.06521733046028577
4285,2011-09-16,18.299999237060547,18.600000381469727,18.100000381469727,18.399999618530273,4873430.0,-0.005434803453420622,-1.0000076294236353,-0.2500011920940324,59.99999413123498,48.745775321577014,-0.8786845306983366,-0.8457895415743479,1.5420705234286665,2.359069193760682,18.94717768270489,0.5,-0.3557355553550927,0.8049991607666023,-0.27393777577290734,1.883936097306112,0.26553069249684924,1.3444676290363553,-1.8420471725848309,84.99994277954102,30.130723152576216,0.5394684682697544,9,-0.6999988555908203,-0.5999994277954102,1.2750005722045898,2.0500001907348633,0.10000038146972656,4,-0.016393401615722336,2.4999976158119352,18.399999618530273,-1.7272717814803449,18.0,-3.0,16.899999618530273,-0.016393401615722336
4286,2011-09-19,18.0,18.100000381469727,17.799999237060547,17.899999618530273,4502640.0,-0.016393401615722336,1.0,-1.0,49.12280349520034,50.68534549161551,-0.5065395210452159,-0.550381064353342,1.7446499553182875,2.6573229631959663,17.67903509950205,0.5,-0.3579785568955103,0.48999996185302663,-0.6090903798382108,1.589090303544264,-0.05954520899259208,1.0395451326986453,-1.4972069615550083,66.66666666666666,16.78302469769566,0.5495451708456187,9,-0.39999961853027344,-0.3000001907348633,1.5749998092651367,2.34999942779541,0.0,0,-0.016666624281141518,-1.0000076294236353,18.299999237060547,2.4999976158119352,18.399999618530273,-1.7272717814803449,18.0,-0.016666624281141518
4287,2011-09-20,17.799999237060547,18.200000762939453,17.799999237060547,18.100000381469727,3293750.0,-0.011111153496636272,-1.6666666666666667,-3.0,48.27585526510505,51.44615489328693,-0.18489145338432422,-0.31120490721029626,1.8461221058102453,2.854397543498461,16.140256757210096,0.40000152587890625,-0.30427951906776585,0.2549992561340346,-0.8336501145323538,1.343648626800423,-0.2893254291991596,0.7993239414672288,-1.253262044125666,49.999940395369435,4.167874640573544,0.5443246853331946,9,-0.1999988555908203,-0.09999942779541016,1.7750005722045898,2.1000003814697266,0.10000038146972656,1,-0.0056178920453485715,1.0,18.0,-1.0000076294236353,18.299999237060547,2.4999976158119352,18.399999618530273,-0.0056178920453485715
4288,2011-09-21,18.100000381469727,18.899999618530273,17.899999618530273,18.0,7294200.0,0.016853997599312276,-5.666641235448575,-0.3333333333333333,50.81967520668936,51.810453162605825,-0.524357599614202,-0.544618363807885,1.455494550728762,2.55158828032447,14.352678807243338,1.1000003814697266,-0.164456203484189,0.49500036239624023,-0.5761031299504786,1.566103854742959,-0.040551383777120975,1.0305521085696014,-1.5101979171347537,33.33333333333333,-9.272116485155848,0.5355517461733594,9,-0.35000038146972656,-0.40000057220458984,1.1749992370605469,1.7999992370605469,0.1999988555908203,2,-0.04972373478244052,-1.6666666666666667,17.799999237060547,1.0,18.0,-1.0000076294236353,18.299999237060547,-0.04972373478244052
4289,2011-09-22,16.799999237060547,17.700000762939453,16.600000381469727,17.5,13523670.0,-0.07182326613319212,-1.0000034679114156,-6.9999809265864315,44.2857076683841,51.61644868642726,0.7441629130217251,0.7380940652872638,2.6285518723636194,3.8539670609531598,13.045824928145281,1.5,0.000619931182434641,-0.7700007438659675,-1.8996955312812247,0.3596940435492897,-1.3348481375735979,-0.20515335015833713,2.1000003814697266,8.695605301435819,-31.61234174468843,0.5648473937076295,9,0.9500007629394531,0.9000005722045898,2.325000286102295,3.1000003814697266,1.6000003814697266,3,0.04166671397194244,-5.666641235448575,18.100000381469727,-1.6666666666666667,17.799999237060547,1.0,18.0,0.04166671397194244
4290,2011-09-23,17.0,17.200000762939453,16.700000762939453,16.799999237060547,5710970.0,0.011904807858458266,-1.500014305196601,-0.28571506422308324,48.529406814841415,51.81147188651167,0.573073329780879,0.5754740612868225,2.3013140063580977,3.631983623098524,11.772497089298758,0.5,0.02938883394060099,-0.5749999999999993,-1.693033845097169,0.5430338450971703,-1.1340169225485859,-0.015983077451412697,1.8999996185302734,17.391293531100573,-26.10012551614711,0.5590169225485857,9,0.75,0.39999961853027344,2.049999713897705,2.8999996185302734,0.8999996185302734,4,0.04705877865062047,-1.0000034679114156,16.799999237060547,-5.666641235448575,18.100000381469727,-1.6666666666666667,17.799999237060547,0.04705877865062047
4291,2011-09-26,16.700000762939453,17.399999618530273,16.100000381469727,17.399999618530273,13536230.0,-0.017647013944738,2.714289606840308,-3.499980926586431,48.52942042697114,51.64807415617513,0.9756752418406975,0.8978805368350642,2.442176457288312,3.8984522669886204,10.41952307560905,1.2999992370605469,0.03023572381522044,-0.859999275207521,-2.0178554758930254,0.2978569254779835,-1.438927375550275,-0.28107117486476696,2.153998870849609,21.428590891317885,-24.693156671217583,0.5789281003427528,9,0.7999992370605469,0.6999988555908203,2.1999988555908203,3.1999988555908203,0.5999984741210938,0,0.10179633400756782,-1.500014305196601,17.0,-1.0000034679114156,16.799999237060547,-5.666641235448575,18.100000381469727,0.10179633400756782
4292,2011-09-27,16.899999618530273,17.399999618530273,16.899999618530273,17.100000381469727,7434860.0,0.011975978829573242,-3.999980926586431,0.2857158427361233,40.67796226617602,50.19769853478488,0.8668331528070183,0.6359780521600022,2.111097880637452,3.6673420831197667,9.824957109745332,0.6999988555908203,0.07100047744658156,-0.6000003814697266,-1.7643838644670744,0.5643831015276213,-1.1821921229684023,-0.017808639971050866,1.843840045166015,28.571409108682115,-14.333915156740378,0.5821917414986745,9,0.6000003814697266,0.5,2.075000286102295,3.0,-0.10000038146972656,1,0.06508878143781804,2.714289606840308,16.700000762939453,-1.500014305196601,17.0,-1.0000034679114156,16.799999237060547,0.06508878143781804
4293,2011-09-28,16.600000381469727,17.399999618530273,16.5,17.0,6633230.0,-0.017751434546282918,-1.999996821087633,1.9999904632932155,42.10526491906649,48.0384544659632,1.0586907021857677,0.870337744485866,2.2835001511325927,3.9182025139022088,9.51278432135276,0.8999996185302734,0.14017263910700706,-0.829999637603759,-2.035425670198972,0.3754263949914538,-1.4327126539013655,-0.22728662130615263,2.038085710937498,31.24999254942118,-10.919847228784711,0.6027130162976071,9,0.8999996185302734,0.7999992370605469,2.3249993324279785,3.299999237060547,-0.10000038146972656,2,0.07831320525219465,-3.999980926586431,16.899999618530273,2.714289606840308,16.700000762939453,-1.500014305196601,17.0,0.07831320525219465
4294,2011-09-29,14.899999618530273,17.0,14.600000381469727,17.0,19404880.0,-0.10240968216103974,1.2857135072047812,5.250005960470162,33.80280971243363,45.12765619720749,2.469723291185911,2.4518963685349746,3.8431904302956816,5.5634703450832355,10.03024635381242,2.3999996185302734,0.1308624035174759,-2.375000381469725,-3.997052269179875,-0.7529484937595772,-3.1860263253248,-1.5639744376146503,3.636563045439452,10.714261385852646,-30.98998014437081,0.8110259438550743,9,1.8500003814697266,1.8500003814697266,3.6500000953674316,4.800000190734863,1.8999996185302734,3,0.22818789970315767,-1.999996821087633,16.600000381469727,-3.999980926586431,16.899999618530273,2.714289606840308,16.700000762939453,0.22818789970315767
4295,2011-09-30,15.100000381469727,15.399999618530273,14.399999618530273,14.600000381469727,7610210.0,0.013422870339588666,-1.2222184546263721,-0.23809519484471006,38.23529329266942,43.917932841370735,1.9758485543369027,2.1660534277561254,3.4958627028786573,5.28379654148484,10.45967879194388,1.0,0.0048236848398417465,-2.049999618530272,-3.93120844843704,-0.16879078862350383,-2.990604033483656,-1.109395203576888,3.200368545549999,23.333358764648438,-21.956044982874218,0.9406044149533845,9,1.5499992370605469,1.5499992370605469,3.3249993324279785,4.59999942779541,1.8999996185302734,4,0.2185429903107956,1.2857135072047812,14.899999618530273,-1.999996821087633,16.600000381469727,-3.999980926586431,16.899999618530273,0.2185429903107956
4296,2011-10-03,14.5,15.699999809265135,14.399999618530273,14.699999809265135,9786020.0,-0.039735123596819855,-5.49999165536166,-0.3999996185302699,33.3333421636478,42.25765360787548,2.2653932780953916,2.691394323099793,3.9514216563009157,5.806212906301141,10.41393700848839,1.3000001907348615,-0.24701171622503182,-2.5149999618530288,-4.737634546535599,-0.29236537717045863,-3.6263172541943156,-1.4036826695117437,3.4883393823405697,3.3333460489908853,-43.575031232426085,1.1113172923412853,10,2.1499996185302734,2.1499996185302734,3.875,5.199999809265137,3.0,0,0.23448273231243255,-1.2222184546263721,15.100000381469727,1.2857135072047812,14.899999618530273,-1.999996821087633,16.600000381469727,0.23448273231243255
4297,2011-10-04,14.699999809265135,15.199999809265135,12.699999809265135,14.0,18012170.0,0.013793090294147214,1.9411768005793915,-3.500002384188087,23.809531017944025,39.25652647579267,1.7650258917782669,2.4433996601760715,3.6127739737139795,5.533794584145889,10.328473555527516,2.5,-0.4989098860291463,-2.2050001621246356,-4.6574746173962165,0.24747429314694536,-3.431237389760428,-0.9787629344888451,3.001272391970611,42.55319321625051,-0.9282256580019208,1.226237227635791,10,0.50000047683716,1.0999999046325701,3.675000190734865,5.000000000000002,1.6999998092651385,1,0.17687071166876356,-5.49999165536166,14.5,-1.2222184546263721,15.100000381469727,1.2857135072047812,14.899999618530273,0.17687071166876356
4298,2011-10-05,14.699999809265135,14.899999618530273,14.100000381469727,14.899999618530273,4611620.0,0.0,7.0,-0.28571409108682444,18.644082590747303,36.407457022721914,1.3768020226554345,2.3014946109168353,3.471267481593033,5.467027717607758,11.238650438942363,0.7999992370605469,-0.664437964262369,-2.0400001525878917,-4.622858529198448,0.5428582240226643,-3.3314293408931714,-0.7485709642826137,2.5011451527735513,46.511625843863094,9.12067070196074,1.2914291883052782,10,0.34999990463257014,1.0999999046325701,3.675000190734865,5.000000000000002,2.1999998092651385,2,0.14285710578525457,1.9411768005793915,14.699999809265135,-5.49999165536166,14.5,-1.2222184546263721,15.100000381469727,0.14285710578525457
4299,2011-10-06,15.100000381469727,15.699999809265135,14.5,14.5,8682390.0,0.02721092363228994,-2.999996821087627,-3.000004768376103,24.19356873081692,33.70347501338586,0.7937704637507146,1.8050172530421662,2.9379384488643936,5.011488727587157,12.174375263617168,1.199999809265135,-0.8189803310547994,-1.5199995994567885,-4.17615417156631,1.136154972652733,-2.8480768855115492,-0.1919223134020278,1.6510300652916037,80.00001907348638,46.622372637647246,1.3280772860547607,10,-0.050000667572021484,0.6999993324279785,3.0749998092651367,4.59999942779541,1.8999996185302734,3,0.09271520418292911,7.0,14.699999809265135,1.9411768005793915,14.699999809265135,-5.49999165536166,14.5,0.09271520418292911
4300,2011-10-07,15.199999809265135,15.699999809265135,15.100000381469727,15.300000190734865,6486180.0,0.006622478494644701,-3.000006357844933,-0.1666671964854004,26.66667620340526,31.274281210767427,0.45995928673147013,1.6311290963527885,2.715918836233021,4.862355390181095,12.997632465675196,0.5999994277954084,-1.0339965209235977,-1.3200001239776622,-4.034173281646796,1.3941730336914695,-2.677086702812227,0.03708645485690454,1.1459275737465742,83.33333333333334,51.9289608391195,1.357086578834566,10,-0.15000009536742986,0.5999999046325701,2.9750003814697283,4.500000000000002,1.599999427795412,4,0.10526312157057616,-2.999996821087627,15.100000381469727,7.0,14.699999809265135,1.9411768005793915,14.699999809265135,0.10526312157057616
4301,2011-10-10,16.5,16.600000381469727,15.300000190734865,15.399999618530273,6570950.0,0.085526329411034,-1.0000014671921198,-10.999961853172472,40.84507874660909,31.29284970859332,-0.9737999781705806,0.33242046663596625,1.2968173713527094,3.5138950569727,13.227291881628494,1.4000005722045916,-1.080300081847664,-0.009999895095823774,-2.7228541057783353,2.7028543155866878,-1.3664270004370778,1.346427210245432,-3.800000190734865,97.43588803082666,65.55886847416346,1.3564271053412555,10,-1.450000286102295,-0.7000002861022949,1.6750001907348633,3.1999998092651367,0.39999961853027344,0,0.030303030303030276,-3.000006357844933,15.199999809265135,-2.999996821087627,15.100000381469727,7.0,14.699999809265135,0.030303030303030276
4302,2011-10-11,16.600000381469727,17.200000762939453,16.299999237060547,16.399999618530273,4743880.0,0.006060629179983401,-3.4999904632932157,0.18181881234643682,39.13043718632415,30.962313293844172,-1.2525494179058452,0.2200759289609735,1.0764221186398117,3.3575404790704653,13.277749022215968,0.9000015258789062,-1.1850648344349501,0.105000448226928,-2.6020856012343145,2.8120864976881723,-1.248542576503695,1.4585434729575493,-3.8220005607605003,80.6451513665536,46.930174802527816,1.353543024730622,10,-1.6500000953674316,-0.8000006675720215,1.5749998092651367,3.09999942779541,0.0,1,0.054216843243866775,-1.0000014671921198,16.5,-3.000006357844933,15.199999809265135,-2.999996821087627,15.100000381469727,0.054216843243866775
4303,2011-10-12,17.100000381469727,17.5,16.799999237060547,17.0,5867280.0,0.03012048123553912,-1.7999923706345724,0.5,52.45902562006806,33.035226172470225,-1.870912104012671,-0.3697649532406473,0.4722501657858089,2.8051183298216955,13.978794499930364,0.8999996185302734,-1.264174568502476,0.6500004291534438,-1.9805887004559004,3.28058955876279,-0.6652941356512301,1.965294993958116,-4.1451205230712915,86.66667938232422,47.73027428437097,1.3152945648046728,10,-2.000000476837158,-1.3000006675720215,1.2249999046325684,2.59999942779541,0.2999992370605469,2,-0.04093571621776115,-3.4999904632932157,16.600000381469727,-1.0000014671921198,16.5,-3.000006357844933,15.199999809265135,-0.04093571621776115
4304,2011-10-13,17.200000762939453,17.399999618530273,16.700000762939453,17.200000762939453,4435380.0,0.005847975394087879,2.500014305196601,0.0,51.666673024495445,34.527601698228665,-1.7995937535742996,-0.5947699011069254,0.26709204462844127,2.655938538356569,14.744423204129243,0.6999988555908203,-1.3072221050379085,0.8100007534027114,-1.6845406012109585,3.3045421080163813,-0.43726992390412533,2.0572714307095463,-3.9724136960449243,87.50002980232713,43.94477956421852,1.2472706773068354,10,-2.1000008583068848,-1.400001049041748,1.1249995231628418,2.4999990463256836,0.5999984741210938,3,-0.017441926226863136,-1.7999923706345724,17.100000381469727,-3.4999904632932157,16.600000381469727,-1.0000014671921198,16.5,-0.017441926226863136
4305,2011-10-14,18.0,18.0,17.399999618530273,17.600000381469727,7375750.0,0.04651158148692014,2.0000047683761295,100.0,59.99999413123498,37.490563027960576,-2.3970421262565598,-1.4950486219336838,-0.5890276615600101,1.799735552465684,15.187559362391173,0.7999992370605469,-1.3256792661627763,1.6249999523162835,-0.8243824252577241,4.074382329890291,0.40030876352928146,2.8496911411032873,-4.516068157119143,100.0,51.42982035764551,1.2246911887870038,10,-2.6500000953674316,-2.200000286102295,0.02500009536743164,1.6999998092651367,0.5,4,-0.05555555555555558,2.500014305196601,17.200000762939453,-1.7999923706345724,17.100000381469727,-3.4999904632932157,16.600000381469727,-0.05555555555555558
4306,2011-10-17,17.700000762939453,18.600000381469727,17.5,18.299999237060547,5983400.0,-0.016666624281141518,-1.2000007629394531,-1.4999976158119352,56.06061438007849,41.07401673486441,-1.782875430765058,-1.2845357650011913,-0.3336730329244908,2.0316357033393473,15.991957015905959,1.1000003814697266,-1.1298140469765752,1.3400006771087654,-1.0708521409116862,3.750853495129217,0.13457426809853956,2.545427086118991,-3.8547834674890655,60.86960127311312,9.366134947056693,1.2054264090102256,10,-1.3500003814697266,-1.900001049041748,0.19999933242797852,1.9999990463256836,1.0,0,-0.050847541643237903,2.0000047683761295,18.0,2.500014305196601,17.200000762939453,-1.7999923706345724,17.100000381469727,-0.050847541643237903
4307,2011-10-18,17.700000762939453,18.0,17.5,17.700000762939453,8215910.0,0.0,-1.4999904632932155,-0.0,58.730160171842996,45.528025354986156,-1.4668253875391706,-1.3622550438067975,-0.3018671181230417,1.961248540816257,16.74481260948094,0.5,-0.9757608384976066,1.3450006008148208,-1.0536616578361802,3.74366285946582,0.1456694714893203,2.544331730140321,-3.3793051588871315,52.63158951439898,-1.3745760248301906,1.1993311293254998,10,-1.1500005722045898,-1.900001049041748,0.1249995231628418,1.9999990463256836,-0.3000011444091797,1,-0.045197802820677535,-1.2000007629394531,17.700000762939453,2.0000047683761295,18.0,2.500014305196601,17.200000762939453,-0.045197802820677535
4308,2011-10-19,17.200000762939453,17.799999237060547,17.200000762939453,17.700000762939453,3520310.0,-0.02824858635299654,-1.399993896484375,-100.0,72.54902914091902,50.90085428944194,-0.6424691925961881,-0.9835658153764761,0.17642764040826364,2.3824491554197103,16.806118902894188,0.5999984741210938,-0.7198752086830282,0.890000581741333,-1.4022292350555325,3.1822303985381986,-0.25611432665710154,2.036115490139766,-2.4513746811453903,26.31579475719949,-31.796431371729106,1.1461149083984332,10,-0.35000038146972656,-1.400001049041748,0.47499942779541016,2.4999990463256836,0.2999992370605469,2,-0.034883741561368864,-1.4999904632932155,17.700000762939453,-1.2000007629394531,17.700000762939453,2.0000047683761295,18.0,-0.034883741561368864
4309,2011-10-20,17.5,17.700000762939453,17.0,17.299999237060547,6234980.0,0.017441815334505728,1.3333269755288104,-0.40000152587890625,73.07692448768421,56.057548543250704,-0.6327691194925933,-1.294819963407953,-0.1196717664704039,2.0077884688934233,17.397285295642547,0.7000007629394531,-0.3908729504758206,1.154999780654908,-1.1895126800501608,3.4995122413599766,-0.017256449697626408,2.3272560110074423,-2.3662364882383713,31.24999254942118,-29.97014499067251,1.1722562303525341,10,-0.5499997138977051,-1.700000286102295,0.15000009536743164,2.1999998092651367,0.20000076293945312,3,-0.00571430751255575,-1.399993896484375,17.200000762939453,-1.4999904632932155,17.700000762939453,-1.2000007629394531,17.700000762939453,-0.00571430751255575
4310,2011-10-21,17.799999237060547,18.399999618530273,17.5,17.799999237060547,4509500.0,0.01714281354631697,-2.0000063578449447,0.0,83.6734773317348,60.81625949715357,-0.586891020482259,-1.614593302449581,-0.4541140842756235,1.6468879923102904,18.141468247923424,0.8999996185302734,-0.0007194496904325831,1.4149990558624275,-1.0027208884059107,3.8327190001307656,0.20613908372826018,2.6238590279965965,-2.319612038328108,49.999940395369435,-17.77651594731813,1.208859972134169,10,-0.34999942779541016,-1.9999995231628418,-0.17499923706054688,1.9000005722045898,-0.5999984741210938,4,0.0,1.3333269755288104,17.5,-1.399993896484375,17.200000762939453,-1.4999904632932155,17.700000762939453,0.0
4311,2011-10-24,18.399999618530273,18.399999618530273,17.799999237060547,18.100000381469727,4374410.0,0.03370788804420255,3.00001271568989,100.0,84.90566988354914,65.9023964635119,-0.9935117412806633,-2.193147731541451,-1.085519435755458,0.9936472257433664,18.418332687065092,0.6000003814697266,0.3741320428419179,1.9299994945526109,-0.6485355351773734,4.508534524282595,0.6407319796876187,3.219267009417603,-2.6076511015241053,100.0,27.833648444783677,1.2892675148649926,10,-0.7499990463256836,-2.5999999046325684,-0.7499995231628418,1.3000001907348633,-0.39999961853027344,0,0.005434803453420622,-2.0000063578449447,17.799999237060547,1.3333269755288104,17.5,-1.399993896484375,17.200000762939453,0.005434803453420622
4312,2011-10-25,18.0,18.399999618530273,17.899999618530273,18.0,3182370.0,-0.021739110153428554,-3.999980926586431,0.0,78.94738074925702,68.84554703342178,-0.4179943711861469,-1.7987355711185202,-0.7318916719343349,1.3471202693279203,18.71015922452746,0.5,0.737660932012794,1.4749998569488518,-1.18770568386714,4.137705397764844,0.1436470865408559,2.8063526273568478,-1.926886296547476,71.42859089131788,-3.8183809861100144,1.3313527704079964,10,-0.34999942779541016,-2.200000286102295,-0.34999990463256836,1.6999998092651367,0.7999992370605469,1,0.03888893127441406,3.00001271568989,18.399999618530273,-2.0000063578449447,17.799999237060547,1.3333269755288104,17.5,0.03888893127441406
4313,2011-10-26,17.899999618530273,18.399999618530273,17.600000381469727,18.200000762939453,3363590.0,-0.005555576748318192,1.2857158427361233,-100.0,75.92592985051326,71.54102001409044,-0.21521201785790467,-1.6826175578997749,-0.6836050499412174,1.4075238058951633,18.5734065369243,0.7999992370605469,0.9312856840573644,1.3099995136260993,-1.422957335347661,4.04295636259986,-0.05647891086077905,2.6764779381129795,-1.5741972472760288,64.28570455434107,-9.932076301921171,1.36647842448688,10,-0.09999942779541016,-2.0999999046325684,-0.2499995231628418,1.8000001907348633,0.7000007629394531,2,-0.027932961489138486,-3.999980926586431,18.0,3.00001271568989,18.399999618530273,-2.0000063578449447,17.799999237060547,-0.027932961489138486
4314,2011-10-27,18.299999237060547,18.600000381469727,18.0,18.399999618530273,10217250.0,0.02234634788015244,1.3999923706345725,0.3333333333333333,77.19298744612786,73.45135260463408,-0.49480136559423826,-1.9129135443632492,-1.1349604275352903,0.966657883813987,17.192978576809427,0.7000007629394531,1.1557242282721774,1.539999151229857,-1.1732431478772973,4.253241450337011,0.1833780016762816,2.896620300783434,-1.7467770647847551,72.72717814803448,-0.3236029226975887,1.3566211495535772,10,-0.4999990463256836,-2.6499991416931152,-0.5749993324279785,1.4000005722045898,-0.1999988555908203,3,-0.04371580712639678,1.2857158427361233,17.899999618530273,-3.999980926586431,18.0,3.00001271568989,18.399999618530273,-0.04371580712639678
4315,2011-10-28,18.399999618530273,18.5,18.100000381469727,18.200000762939453,2980650.0,0.0054645019474759415,1.0,-1.9999809265864312,71.11111582061591,75.12363054247157,-0.5946261297672137,-1.8477449717410366,-1.2410802606708131,0.8451184039970059,15.622278710195554,0.39999961853027344,1.2471948381263154,1.4749995708465562,-1.2144534209032152,4.164452562596328,0.13027307497166873,2.819726066721442,-1.6420996253350886,79.99992370605469,9.619213089486749,1.344726495874886,10,-0.5999994277954102,-2.749999523162842,-0.6749997138977051,1.3000001907348633,-0.5,4,-0.038043416853436485,1.3999923706345725,18.299999237060547,1.2857158427361233,17.899999618530273,-3.999980926586431,18.0,-0.038043416853436485
4316,2011-10-31,17.899999618530273,18.299999237060547,17.899999618530273,18.200000762939453,4846610.0,-0.027173913606849176,-1.6666539510576208,-1.500014305196601,63.265304533653044,75.62753547156159,-0.07070858914197942,-1.1383279325866695,-0.7499121829394007,1.3124695865000895,14.221418221826527,0.5,1.3340026319037683,0.804999589920044,-1.6594634854580619,3.2694626652981498,-0.42723194776900897,2.037231127609097,-0.9578895865076333,29.999923706054688,-37.46795038543645,1.232231537689053,10,-0.09999942779541016,-2.249999523162842,-0.3249998092651367,1.8000001907348633,-0.10000038146972656,0,-0.03910608215131883,1.0,18.399999618530273,1.3999923706345725,18.299999237060547,1.2857158427361233,17.899999618530273,-0.03910608215131883
4317,2011-11-01,17.299999237060547,18.299999237060547,16.5,16.899999618530273,9270150.0,-0.03351957509812453,-2.00000158945871,-1.3333269755288104,51.999989318843575,73.34430882466431,0.5214171720075562,-0.35158057726733816,-0.14655511074008842,1.888774427077518,12.197197040025031,1.7999992370605469,1.280003249612843,0.07499923706054545,-2.1167314158403165,2.2667298899614092,-1.0208660893898873,1.1708645635109782,1.3000011444091797,38.095194844710065,-25.831124061787335,1.0958653264504317,11,0.2500009536743164,-1.6499991416931152,0.15000057220458984,2.40000057220459,-0.2999992370605469,1,0.04046247363062827,-1.6666539510576208,17.899999618530273,1.0,18.399999618530273,1.3999923706345725,18.299999237060547,0.04046247363062827
4318,2011-11-02,16.799999237060547,17.700000762939453,16.700000762939453,17.600000381469727,7430200.0,-0.028901735378628612,-1.0000038147045416,-2.0000047683761295,46.29628059794698,70.36868172580462,1.071376668011574,0.33077157348469655,0.3575083528116636,2.3763012765253038,10.063584430278333,1.0,1.2638805286358235,-0.5300007343292243,-2.388239587372638,1.3282381187141894,-1.4591201608509294,0.39911869219248075,1.7580011367797859,14.285675360239052,-44.731303750390666,0.9291194265217065,11,0.7500009536743164,-1.1499991416931152,0.6500005722045898,2.90000057220459,0.7000007629394531,2,0.11904762445393624,-2.00000158945871,17.299999237060547,-1.6666539510576208,17.899999618530273,1.0,18.399999618530273,0.11904762445393624
4319,2011-11-03,16.5,17.100000381469727,16.5,16.899999618530273,7169770.0,-0.017857098255025683,-2.0000047683761295,0.4999988079088098,34.69387040143869,64.92650317799394,1.3573481455120948,0.7810793694196221,0.6388260509372969,2.6539726778561956,8.734647623381605,0.6000003814697266,1.2185721267887821,-0.8999999523162856,-2.4907625698864955,0.6907626652539243,-1.6953812611013888,-0.10461864353118244,2.0168403663635246,0.0,-51.60912091891321,0.7953813087851045,11,1.0500001907348633,-0.8499999046325684,0.9499998092651367,3.09999942779541,1.2000007629394531,3,0.12727275039210473,-1.0000038147045416,16.799999237060547,-2.00000158945871,17.299999237060547,-1.6666539510576208,17.899999618530273,0.12727275039210473
4320,2011-11-04,16.799999237060547,17.299999237060547,16.399999618530273,16.5,6650850.0,0.018181771943063474,-2.5999984741210938,-0.7499988079059676,40.81630667066301,60.027685043228814,1.0064169886888727,0.6399021983102315,0.34258888438079893,2.3347601303593066,7.246809402618412,0.8999996185302734,1.1407077091543414,-0.6800006866455064,-1.9291686136116404,0.5691672403206276,-1.3045846501285752,-0.05541672316243762,1.676504321975706,21.05261572840153,-28.171247846386915,0.6245839634830677,11,0.7000007629394531,-1.1499991416931152,-0.049999237060546875,1.9500007629394531,1.2000007629394531,4,0.07738102401465574,-2.0000047683761295,16.5,-1.0000038147045416,16.799999237060547,-2.00000158945871,17.299999237060547,0.07738102401465574
4321,2011-11-07,17.0,17.299999237060547,16.899999618530273,17.0,4126270.0,0.011904807858458266,-2.999980926586431,0.0,43.13724536888134,56.04878111207596,0.6559187661009354,0.505181738466689,0.145527979621086,2.1181107153040557,6.584487261717713,0.5,1.0360731592209902,-0.5049999237060554,-1.6899491784630065,0.6799493310508957,-1.097474551084531,0.08747470367242016,1.3934434014160146,31.578973785997448,-16.502749592818063,0.5924746273784749,11,0.5,-1.3499999046325684,-0.35000038146972656,1.3999996185302734,0.6000003814697266,0,0.052941154031192594,-2.5999984741210938,16.799999237060547,-2.0000047683761295,16.5,-1.0000038147045416,16.799999237060547,0.052941154031192594
4322,2011-11-08,17.5,17.5,16.700000762939453,17.299999237060547,8476370.0,0.02941176470588225,6.999961853172862,100.0,52.941169870764,53.494918892103826,0.08664690488293658,0.08017520362352926,-0.3811232305142127,1.607393929863214,6.343969894654567,0.7999992370605469,0.8591668995015951,-0.04999990463256765,-1.1559644381630036,1.0559646288978684,-0.6029821713977874,0.5029823621326521,0.8137056501005837,84.61533947107802,32.38494016315158,0.5529822667652186,11,0.0,-1.8499999046325684,-0.8500003814697266,0.8000001907348633,0.2999992370605469,1,0.01714281354631697,-2.999980926586431,17.0,-2.5999984741210938,16.799999237060547,-2.0000047683761295,16.5,0.01714281354631697
4323,2011-11-09,16.399999618530273,17.5,16.399999618530273,17.200000762939453,14726410.0,-0.06285716465541291,-1.7499970197720245,-3.9999904632932157,40.67796226617601,49.437693872109165,1.0633151021411926,1.1858432007780237,0.6821181544698796,2.690172278414,6.4635998230134275,1.1000003814697266,0.5721851442448411,-1.1150002479553223,-2.3207321194811072,0.09073162357046272,-1.7178661837182148,-0.5121343121924298,1.8371577903074972,0.0,-52.61706668275298,0.6028659357628932,11,1.0500001907348633,-0.049999237060546875,-0.8999996185302734,1.0500006675720215,1.3000011444091797,2,0.036585389964996606,6.999961853172862,17.5,-2.999980926586431,17.0,-2.5999984741210938,16.799999237060547,0.036585389964996606
4324,2011-11-10,16.899999618530273,17.0,16.100000381469727,16.799999237060547,6188080.0,0.030487805587205763,4.999974568781909,-0.12500029802279755,42.622954407804244,46.27234260401898,0.38424862483617517,0.6980024348217846,0.15041131079119197,2.1629091728273764,6.617803591951027,0.8999996185302734,0.33498930714208797,-0.600000190734864,-1.8294630797944507,0.6294626983247227,-1.214731635264659,0.01473125379493112,1.2636714786951977,57.14281821736423,4.021423820499727,0.614731444529794,11,0.3000001907348633,-0.34999942779541016,-1.4749999046325684,0.5500006675720215,1.2000007629394531,3,0.035502981953434265,-1.7499970197720245,16.399999618530273,6.999961853172862,17.5,-2.999980926586431,17.0,0.035502981953434265
4325,2011-11-11,17.0,17.200000762939453,16.799999237060547,16.799999237060547,4200070.0,0.005917182469050486,-3.0,2.0,37.50000425747433,43.40953146222135,0.07238608870150287,0.5473038615665331,0.032107528523170004,2.0295635492803115,7.217233139657705,0.40000152587890625,0.12512872294629318,-0.4499998092651367,-1.6751743272322308,0.7751747087019574,-1.062587068248682,0.16258744971840855,1.0398508542801252,64.28570455434107,16.387997260891275,0.6125872589835467,11,0.19999980926513672,-0.14999961853027344,-1.575000286102295,0.4500002861022949,1.2999992370605469,4,0.04117651546702672,4.999974568781909,16.899999618530273,-1.7499970197720245,16.399999618530273,6.999961853172862,17.5,0.04117651546702672
4326,2011-11-14,16.799999237060547,17.200000762939453,16.799999237060547,17.0,4251820.0,-0.01176475076114425,-3.0,-1.0,38.88888496430433,41.95274208949477,0.11168779725238664,0.7129762990990969,0.2239986439925481,2.194717547979323,7.7198148834910825,0.40000152587890625,-0.15406928368840767,-0.6050004959106445,-1.8573246491057063,0.6473236572844172,-1.2311625725081754,0.02116158068688634,1.1234605888509535,49.99993188038741,4.868926294705048,0.6261620765975308,11,0.10000133514404297,0.15000104904174805,-1.3749995231628418,0.650001049041748,1.2000007629394531,0,0.07142862008542661,-3.0,17.0,4.999974568781909,16.899999618530273,-1.7499970197720245,16.399999618530273,0.07142862008542661
4327,2011-11-15,16.899999618530273,16.899999618530273,16.700000762939453,16.700000762939453,2397810.0,0.005952403929229133,1.0,-0.9999904632932156,40.74074335713044,41.33546017384849,-0.05701525469631008,0.57968983023693,0.12655483808231338,2.06967842370036,8.288338123850073,0.1999988555908203,-0.38302471287662243,-0.46500005722045756,-1.7287038360980418,0.7987037216571267,-1.0968519466592497,0.16685183221833455,0.914052640714722,57.14281821736423,13.838468462104188,0.6318518894387924,11,-0.09999942779541016,0.4500007629394531,-1.4749999046325684,0.5500006675720215,1.0,1,0.04142016442248475,-3.0,16.799999237060547,-3.0,17.0,4.999974568781909,16.899999618530273,0.04142016442248475
4328,2011-11-16,16.600000381469727,17.100000381469727,16.5,16.799999237060547,4462520.0,-0.017751434546282918,-2.0000047683761295,-1.0,33.96227841022166,41.25417217482437,0.23650131841674948,0.8774195464282926,0.3902156189001005,2.3394467968346078,9.159378554881345,0.6000003814697266,-0.5611216777947767,-0.734999275207521,-2.042910317546532,0.5729117671314903,-1.3889547963770283,-0.08104375403801356,1.1112087651087528,45.45452969133908,5.6294048301375526,0.6539555211695058,11,0.19999980926513672,0.75,-1.2250003814697266,0.8499999046325684,1.5,2,0.07228908602498318,1.0,16.899999618530273,-3.0,16.799999237060547,-3.0,17.0,0.07228908602498318
4329,2011-11-17,17.399999618530273,17.5,16.899999618530273,17.100000381469727,9972000.0,0.04819272401665553,1.4000015258789062,-1.500004768398867,41.66666666666667,41.348656618824776,-0.4720482151734835,0.0733026708380109,-0.42145627307261435,1.507174889284645,9.762667917979234,0.8999996185302734,-0.6161373133677657,0.06999998092651438,-1.2360183575941335,1.3760183194471622,-0.5830091883338078,0.7230091501868365,0.21453700214168236,89.99996185302734,52.97408244909104,0.6530091692603237,11,-0.5999994277954102,-0.049999237060546875,-1.9499998092651367,0.050000667572021484,0.8000011444091797,3,0.017241445458981097,-2.0000047683761295,16.600000381469727,1.0,16.899999618530273,-3.0,16.799999237060547,0.017241445458981097
4330,2011-11-18,17.799999237060547,18.299999237060547,17.600000381469727,17.700000762939453,8692770.0,0.02298848432756806,-3.6666709052299633,0.33332909477003675,49.15253908529373,42.01702258731504,-0.7993395041998532,-0.3443520566965006,-0.8190498291241433,1.0673206446837824,9.936939977589947,0.8999996185302734,-0.5869397257762969,0.4699995994567878,-0.83601873906386,1.7760179379774357,-0.18300956980353433,1.12300876871711,-1.6999988555908203,72.22221044846025,32.890383544758976,0.6530091692603237,11,-0.5999994277954102,-0.4499988555908203,-2.34999942779541,-0.34999895095825195,0.3000011444091797,4,0.016853997599312276,1.4000015258789062,17.399999618530273,-2.0000047683761295,16.600000381469727,1.0,16.899999618530273,0.016853997599312276
4331,2011-11-21,18.5,18.899999618530273,17.5,17.5,12338010.0,0.039325887243973234,-1.7999992370605469,10.000152590218967,60.00000635782878,42.80133775254446,-1.4127554708319998,-1.0924894154635254,-1.492341891215375,0.3167606861667025,10.360750117721333,1.3999996185302734,-0.4420538216184866,1.1650003433227525,-0.15890929046991786,2.488909977115423,0.5030455264264155,1.8269551602190894,-2.3559996414184567,83.33334657881205,42.03389842899979,0.661954816896336,11,-1.0,-1.0,-2.9250001907348633,-1.6500000953674316,-0.2999992370605469,0,-0.01081085205078125,-3.6666709052299633,17.799999237060547,1.4000015258789062,17.399999618530273,-2.0000047683761295,16.600000381469727,-0.01081085205078125
4332,2011-11-22,18.700000762939453,19.200000762939453,18.100000381469727,18.799999237060547,10179740.0,0.01081085205078125,1.4444411477980756,-0.09999847412109375,66.66667782075075,45.68897281416388,-1.5920570162291483,-1.304227414271402,-1.6692067987405608,0.06685043538998059,10.917825795250286,1.1000003814697266,-0.34064312275164355,1.3300010681152337,-0.10064118167511893,2.7606433179055863,0.6146799432200574,2.04532219301041,-2.4457604339599612,81.48148671426088,35.246254668298086,0.7153211248951767,11,-1.0500001907348633,-1.0500001907348633,-2.6250007152557373,-2.150001049041748,-0.5,1,-0.03743319435188197,-1.7999992370605469,18.5,-3.6666709052299633,17.799999237060547,1.4000015258789062,17.399999618530273,-0.03743319435188197
4333,2011-11-23,17.399999618530273,18.5,17.200000762939453,18.5,8277650.0,-0.06951877493960235,1.3636341567874712,11.000171663996339,56.716412386829504,47.25491258961114,-0.1511874270777156,-0.04596214564766399,-0.3961606400817459,1.3104726787118324,11.408139221518617,1.5,-0.2910692292848651,0.05499992370605611,-1.3539565396307935,1.4639563870429058,-0.6494783079623687,0.7594781553744809,-0.9690136635131843,21.739119618066066,-29.091055927676717,0.7044782316684253,11,0.4500007629394531,0.2500009536743164,-1.2249996662139893,-0.9999995231628418,1.2000007629394531,2,0.028735632813895018,1.4444411477980756,18.700000762939453,-1.7999992370605469,18.5,-3.6666709052299633,17.799999237060547,0.028735632813895018
4334,2011-11-25,17.5,17.899999618530273,17.200000762939453,17.399999618530273,2601540.0,0.005747148486326958,-1.800006103538908,-0.09090940617321841,55.38461809327458,49.24209190470005,-0.17559275176586553,-0.2202624327761562,-0.5354049036884305,1.1572959352270793,11.726685347067296,0.6999988555908203,-0.33820474184375726,0.19500026702881001,-1.143459415549561,1.533459949607181,-0.47422957426037726,0.8642301083179973,-0.9028731565075674,14.999961853027344,-37.96116869297343,0.6692298412891857,11,0.35000038146972656,0.15000057220458984,-1.1749999523162842,-1.4000000953674316,0.7999992370605469,4,0.03428573608398433,1.3636341567874712,17.399999618530273,1.4444411477980756,18.700000762939453,-1.7999992370605469,18.5,0.03428573608398433
4335,2011-11-28,17.700000762939453,18.100000381469727,17.600000381469727,18.0,3566390.0,0.0114286150251115,1.0,-2.999980926586431,55.38461809327458,51.0749511412523,-0.29709937594577696,-0.5010851220993757,-0.7699108418547098,0.8951616526979507,12.14435143922707,0.6000003814697266,-0.20707593942157843,0.430000972747802,-0.8216929677628215,1.6816949132584256,-0.19584599750751153,1.0558479430031156,-0.9467014842802008,25.0,-29.399055785400108,0.6258469702553122,11,0.14999961853027344,-0.05000019073486328,-1.3250007629394531,-1.6000008583068848,2.6999988555908203,0,0.028248586352996652,-1.800006103538908,17.5,1.3636341567874712,17.399999618530273,1.4444411477980756,18.700000762939453,0.028248586352996652
4336,2011-11-29,17.200000762939453,17.899999618530273,17.200000762939453,17.600000381469727,2304140.0,-0.02824858635299654,-2.4999976158119352,1.3333354526149817,47.69231491539887,51.84734798105991,0.29682181528747975,-0.059254144517687735,-0.3012661309976181,1.329489865737692,12.67938513034326,0.6999988555908203,-0.12883622458243948,-0.03499908447265554,-1.251162537267902,1.181164368322591,-0.6430808108702806,0.5730826419249695,-0.29989939522338815,0.0,-48.48761958443996,0.6080817263976241,11,0.6499996185302734,0.4499998092651367,-0.5750010013580322,-1.1000008583068848,2.799999237060547,1,0.05232555689587448,1.0,17.700000762939453,-1.800006103538908,17.5,1.3636341567874712,17.399999618530273,0.05232555689587448
4337,2011-11-30,18.0,18.299999237060547,17.5,17.700000762939453,7502010.0,0.04651158148692014,-1.2857096146615006,-0.7499988079059676,62.90322332551013,55.06300852720306,-0.3696006602608257,-0.8475779626097513,-1.1175234654939032,0.4694008062645203,12.281243523806785,1.0999984741210938,-0.0003075315465785877,0.7300001144409194,-0.5334125233231646,1.9934127522050034,0.0982937955588774,1.3617064333229614,-0.9619046685705328,61.53843896627512,6.631708399729916,0.6317063188820417,11,0.05000019073486328,-0.34999942779541016,-1.2749998569488525,-1.9000000953674316,2.5,2,0.011111153496636383,-2.4999976158119352,17.200000762939453,1.0,17.700000762939453,-1.800006103538908,17.5,0.011111153496636383
4338,2011-12-01,18.799999237060547,18.799999237060547,17.899999618530273,18.100000381469727,8178930.0,0.0444444020589192,1.5714316854722468,2.3333354526149814,64.61537739229132,57.61286527449468,-0.9216311151427838,-1.5705843871641676,-1.934491358933073,-0.3834528984912353,12.053887773078909,0.8999996185302734,0.16202339784357989,1.4299993515014648,0.015636783602523963,2.844361919400404,0.7228180675519944,2.1371806354509353,-1.63218957974048,100.0,43.50167879330834,0.7071812839494698,12,-0.5999984741210938,-1.149998664855957,-2.0749990940093994,-2.6999993324279785,1.7000007629394531,3,-0.031914813748412985,-1.2857096146615006,18.0,-2.4999976158119352,17.200000762939453,1.0,17.700000762939453,-0.031914813748412985
4339,2011-12-02,18.600000381469727,19.200000762939453,18.399999618530273,19.100000381469727,3925960.0,-0.01063823743123149,1.2857150642230832,-0.7142868820520925,62.121214310546975,59.05382918841172,-0.5962089824258427,-1.2703222168858694,-1.7122256865102692,-0.24758837850368565,11.779244744230597,0.8000011444091797,0.3137293797304004,1.1250004768371582,-0.32867025529751714,2.5786712089718336,0.39816511076982053,1.8518358429044959,-1.310259257812497,69.99998092651367,13.888280237927809,0.7268353660673377,12,-0.39999961853027344,-0.9499998092651367,-1.8000004291534424,-2.500000476837158,1.7999992370605469,4,0.0,1.5714316854722468,18.799999237060547,-1.2857096146615006,18.0,-2.4999976158119352,17.200000762939453,0.0
4340,2011-12-05,18.100000381469727,18.799999237060547,18.0,18.700000762939453,4013660.0,-0.026881719878786958,1.0000047683874982,1.2000007629394531,59.42029866869822,58.989417222952774,-0.054957998309681955,-0.7040318361119091,-1.2017574286511135,0.18471870584312455,11.552601678136977,0.7999992370605469,0.5350243601237921,0.5600004196166992,-0.88280407777237,2.0028049170057685,-0.1614018290778354,1.2814026683112338,-0.6956436794555643,44.99998092651367,-11.393867864364125,0.7214022486945342,12,0.10000038146972656,-0.4499998092651367,-1.375000238418579,-2.000000476837158,3.0,0,0.011049660297000496,1.2857150642230832,18.600000381469727,1.5714316854722468,18.799999237060547,-1.2857096146615006,18.0,0.011049660297000496
4341,2011-12-06,17.899999618530273,18.200000762939453,17.799999237060547,18.100000381469727,2518820.0,-0.011049765675375856,1.0,0.333334392970789,57.142857142857146,57.93121492540904,0.056973641135428466,-0.45655610110026856,-0.9837252496576454,0.3024026198042975,11.223516664488924,0.40000152587890625,0.6617183321764237,0.31499967575073384,-1.112954526105721,1.7429538776071887,-0.3989774251774918,1.0289767766789595,-0.38790427286059526,23.529378765609398,-31.416046668555044,0.7139771009282274,12,0.3000011444091797,-0.2499990463256836,-1.174999475479126,-1.799999713897705,3.5,1,0.13966480744569254,1.0000047683874982,18.100000381469727,1.2857150642230832,18.600000381469727,1.5714316854722468,18.799999237060547,0.13966480744569254
4342,2011-12-07,17.799999237060547,18.0,17.600000381469727,18.0,3524600.0,-0.005586613608986046,2.999980926586431,1.0,58.82351951203299,58.16533793932053,0.017749675301551804,-0.3509200073616441,-0.8729312438918484,0.3330393858061669,11.048961569294944,0.39999961853027344,0.7061675736110224,0.19999933242797852,-1.2304957928606903,1.6304944577166474,-0.5152482302163541,0.9152468950723112,1.4000015258789062,12.499925494211794,-41.843061761223,0.7152475626443341,12,0.40000152587890625,-0.14999866485595703,-1.0749990940093994,-1.9999995231628418,3.8000011444091797,2,0.12359555377726839,1.0,17.899999618530273,1.0000047683874982,18.100000381469727,1.2857150642230832,18.600000381469727,0.12359555377726839
4343,2011-12-08,17.0,17.799999237060547,17.0,17.700000762939453,3861400.0,-0.04494377928932192,-1.2857096146615006,3.4999904632932157,47.058826829322335,57.24025002110361,0.843773838309815,0.5231570404543682,-0.06154055067991493,1.063108990173376,10.57916429001573,0.7999992370605469,0.5946389260256275,-0.6299999237060554,-1.9772780075734602,0.7172781601613494,-1.303638965639756,0.04363911822764521,2.1680007553100573,0.0,-47.77408565671492,0.6736390419337017,12,1.1000003814697266,0.6500005722045898,-0.39999985694885254,-1.200000286102295,4.600000381469727,3,0.2058823529411764,2.999980926586431,17.799999237060547,1.0,17.899999618530273,1.0000047683874982,18.100000381469727,0.2058823529411764
4344,2011-12-09,17.5,18.200000762939453,17.299999237060547,17.399999618530273,6669370.0,0.02941176470588225,-4.999987284390954,-0.14285753211154162,47.82609296581037,56.400413895829814,0.38417381964580244,0.07421748685563756,-0.48929969323111777,0.500167056534977,9.67627881661822,1.2000007629394531,0.42486424373714016,-0.15999994277954244,-1.4648896238797278,1.144889738320643,-0.8124447833296351,0.4924448977705502,1.5812807250976562,27.77778955153976,-16.205495327052127,0.6524448405500933,12,0.6000003814697266,0.15000057220458984,-0.8999998569488525,-1.700000286102295,4.100000381469727,4,0.17142857142857149,-1.2857096146615006,17.0,2.999980926586431,17.799999237060547,1.0,17.899999618530273,0.17142857142857149
4345,2011-12-12,17.700000762939453,18.200000762939453,17.200000762939453,17.299999237060547,4477520.0,0.0114286150251115,-2.3333418104599266,4.0,43.75000745057882,55.96237973307203,0.20581690281782627,-0.07447022121047553,-0.6196937312105355,0.2345549137685623,8.98869903902327,1.0,0.4134475490805336,0.005000782012938743,-1.2623629315766323,1.2723644956025097,-0.628681074781845,0.6386826388077225,1.2980287331542968,58.33335982426973,18.529190171473154,0.6336818567947851,12,0.39999961853027344,-0.05000019073486328,-1.1000006198883057,-1.900001049041748,3.299999237060547,0,0.15254230165029825,-4.999987284390954,17.5,-1.2857096146615006,17.0,2.999980926586431,17.799999237060547,0.15254230165029825
4346,2011-12-13,18.0,18.5,17.899999618530273,18.0,4437300.0,0.016949108707875915,-4.9999809265864315,0.0,44.61537874661959,53.93039700208419,0.03490177494063218,-0.29508823078793256,-0.8258223211267968,-0.12359046847934252,8.366385977598114,0.7999992370605469,0.4166362953655849,0.2449999809265151,-0.9558330462103761,1.4458330080634063,-0.35541653264192874,0.8454164944949589,0.9181083162499988,66.66666666666666,30.806958519317966,0.600416513568445,12,0.10000038146972656,-0.34999942779541016,-1.4249999523162842,-2.200000286102295,3.0,1,0.1722222434149847,-2.3333418104599266,17.700000762939453,-4.999987284390954,17.5,-1.2857096146615006,17.0,0.1722222434149847
4347,2011-12-14,17.600000381469727,18.0,17.600000381469727,17.799999237060547,3236010.0,-0.0222222010294596,-3.000019073595468,-100.0,51.7857215842442,52.50487969007895,0.41593443552839915,0.16869146890814335,-0.3411122546431571,0.2185401573717165,7.502215725403907,0.39999961853027344,0.3965684829835041,-0.18999967575073384,-1.3249004555428314,0.9449011040413637,-0.7574500656467826,0.37745071414531495,1.2413836021302735,40.00002543131511,2.2569099711980343,0.5674503898960483,12,0.5,0.05000019073486328,-1.0250003337860107,-1.8000006675720215,3.1999988555908203,2,0.2159090428805559,-4.9999809265864315,18.0,-2.3333418104599266,17.700000762939453,-4.999987284390954,17.5,0.2159090428805559
4348,2011-12-15,17.799999237060547,18.200000762939453,17.600000381469727,18.0,2688120.0,0.011363571094088698,-1.000006357844945,1.000009536797734,52.63157366385137,51.45047517377944,0.06612154938094505,0.06661858722094394,-0.45233011217382924,-0.03875220475301333,6.6435502418162455,0.6000003814697266,0.48472324685831936,-0.050000762939454546,-1.0372883654150762,0.9372868395361671,-0.5436445641772671,0.44364303829835805,0.9677293871954546,46.153755865100486,5.305189503886055,0.49364380123781165,12,0.10000038146972656,-0.14999866485595703,-1.224999189376831,-1.9999995231628418,3.0,3,0.21348321951033422,-3.000019073595468,17.600000381469727,-4.9999809265864315,18.0,-2.3333418104599266,17.700000762939453,0.21348321951033422
4349,2011-12-16,17.700000762939453,18.100000381469727,17.700000762939453,18.0,3530080.0,-0.0056178920453485715,-1.6666709052299633,1.4999904632932155,50.0,50.40377532170187,0.027970839856063634,0.2005258391233795,-0.27577734602858683,0.005983033062850751,6.36518975269267,0.39999961853027344,0.3949553942055708,-0.16499929428100657,-1.1324157387592884,0.8024171501972752,-0.6487075165201475,0.3187089279581343,0.9970187163463073,38.46156103372488,-4.210324036518102,0.48370822223914106,12,0.049999237060546875,-0.05000019073486328,-0.8000006675720215,-1.900001049041748,3.0999984741210938,4,0.22033895200141207,-1.000006357844945,17.799999237060547,-3.000019073595468,17.600000381469727,-4.9999809265864315,18.0,0.22033895200141207
4350,2011-12-19,18.100000381469727,18.299999237060547,17.799999237060547,17.799999237060547,3948570.0,0.022598847530436172,-2.3333206177242873,-1.000006357844945,58.18182322605122,50.51921599761232,-0.4157492542891781,-0.18534900556110045,-0.5962200320187137,-0.4411280029414648,6.4908048403847065,0.5999984741210938,0.22790765552433356,0.2200002670288086,-0.7524626130547176,1.1924631471123348,-0.2662311730129545,0.7062317070705717,0.5291383186446019,55.55557910307952,7.176749132926979,0.4862314400417637,12,-0.35000038146972656,-0.25,-1.2250003814697266,-2.3000006675720215,2.299999237060547,0,0.19337016167044951,-1.6666709052299633,17.700000762939453,-1.000006357844945,17.799999237060547,-3.000019073595468,17.600000381469727,0.19337016167044951
4351,2011-12-20,18.299999237060547,18.399999618530273,18.0,18.299999237060547,3449490.0,0.011049660297000496,2.999980926586431,0.0,53.06122051780299,49.87896055380898,-0.6180340896349037,-0.4227755948982832,-0.7546069628641767,-0.6923437397225172,5.980461028604993,0.39999961853027344,0.0880526422563257,0.4299991607666023,-0.519460368823605,1.3794586903568096,-0.044730604028501375,0.9047289255617059,0.26397391504920975,87.49994039529838,39.10089674915383,0.47472976479510287,12,-0.5499992370605469,-0.4499988555908203,-1.2749991416931152,-2.499999523162842,2.0,1,0.14754103144832387,-2.3333206177242873,18.100000381469727,-1.6666709052299633,17.700000762939453,-1.000006357844945,17.799999237060547,0.14754103144832387
4352,2011-12-21,18.0,18.200000762939453,17.899999618530273,18.100000381469727,2024810.0,-0.016393401615722336,1.0,-100.0,40.90908696828248,49.19565612480456,-0.3203717628527265,-0.1875218841863564,-0.4188476750657024,-0.44582582867401754,5.073285477952279,0.39999961853027344,-0.010859771861678524,0.16499996185302734,-0.7038162235384888,1.0338161472445435,-0.26940813084273074,0.5994080545487854,0.5014142260253678,50.0,7.792365617376262,0.43440809269575814,12,-0.14999961853027344,-0.14999961853027344,-1.0749995708465576,-2.200000286102295,2.799999237060547,2,0.16666666666666674,2.999980926586431,18.299999237060547,-2.3333206177242873,18.100000381469727,-1.6666709052299633,17.700000762939453,0.16666666666666674
4353,2011-12-22,17.899999618530273,18.200000762939453,17.899999618530273,18.0,1970220.0,-0.005555576748318192,-5.0,1.0,41.86044757979379,48.53280663746938,-0.08859776679317122,-0.05074379056637923,-0.2996309217969184,-0.3940443701427583,5.2914643722918555,0.3000011444091797,-0.08337971430475477,0.0399995803833022,-0.8045491324151186,0.884548293181723,-0.3822747760159082,0.4622739367825126,0.5413580384540779,28.57131179479075,-9.702698779150278,0.4222743563992099,12,-0.049999237060546875,-0.049999237060546875,-0.8249993324279785,-2.0999999046325684,3.5,3,0.16201115532584498,1.0,18.0,2.999980926586431,18.299999237060547,-2.3333206177242873,18.100000381469727,0.16201115532584498
4354,2011-12-23,18.100000381469727,18.100000381469727,17.799999237060547,17.899999618530273,1751170.0,0.011173227217972093,2.0,-2.0,50.0,49.227250254071734,-0.21739994606569368,-0.21448608959004645,-0.4809188910471036,-0.6415905893702778,5.464738310985863,0.3000011444091797,-0.1591513158005462,0.2100003242492683,-0.6232554491848212,1.0432560976833578,-0.20662756246777647,0.626628210966313,0.2837029692352502,50.000158945618345,12.057398035074193,0.4166278867170439,12,-0.05000019073486328,-0.05000019073486328,-1.0250000953674316,-2.3000006675720215,3.1000003814697266,4,0.14917120434732167,-5.0,17.899999618530273,1.0,18.0,2.999980926586431,18.299999237060547,0.14917120434732167
4355,2011-12-27,18.200000762939453,18.200000762939453,17.899999618530273,18.0,2015740.0,0.005524882837687928,2.0,1.0,53.84617265631839,50.25289402181605,-0.26710562903618396,-0.28997422782359195,-0.5864489606726906,-0.7682803090389605,5.466491014506639,0.3000011444091797,-0.06991993064699997,0.2850007057189927,-0.5542342628885137,1.1242356743264992,-0.1346167785847605,0.704618190022746,0.12835445373732313,66.6668785941578,25.789672448266323,0.4196174843037527,12,-0.20000076293945312,-0.10000038146972656,-1.1250004768371582,-2.400001049041748,3.299999237060547,1,0.14285705302911045,2.0,18.100000381469727,-5.0,17.899999618530273,1.0,18.0,0.14285705302911045
4356,2011-12-28,18.100000381469727,18.299999237060547,18.0,18.100000381469727,2343330.0,-0.005494526224051444,-1.9999809265864312,0.0,53.84617265631839,50.481833029824294,-0.16922417593052685,-0.12552683149946375,-0.4835829389852897,-0.6878381441795227,5.90495592777769,0.2999992370605469,-0.019137634103454815,0.1400003433227539,-0.6316007252717561,0.911601411917264,-0.24580019097449934,0.5258008776200072,-1.1000003814697266,60.00022888183594,14.891815233180964,0.3858005342972546,12,-0.10000038146972656,0.0,-0.8250002861022949,-2.3000006675720215,3.3999996185302734,2,0.12707177837494532,2.0,18.200000762939453,2.0,18.100000381469727,-5.0,17.899999618530273,0.12707177837494532
4357,2011-12-29,18.200000762939453,18.299999237060547,18.0,18.100000381469727,2043570.0,0.005524882837687928,1.0000127157707346,100.0,68.75002980235081,52.27277260076868,-0.1957491625469956,-0.22111192729669682,-0.5794965837741799,-0.7686926529548543,6.01051300808286,0.2999992370605469,0.05522070221540787,0.2300006866455071,-0.548932366178164,1.0089337394691782,-0.15946583976632667,0.6194672130573409,-1.1740007781982413,80.00030517578125,27.980337821203946,0.3894665264118352,12,-0.15000057220458984,-0.10000038146972656,-0.7000007629394531,-2.400001049041748,3.0,3,0.11538452670822452,-1.9999809265864312,18.100000381469727,2.0,18.200000762939453,2.0,18.100000381469727,0.11538452670822452
4358,2011-12-30,18.200000762939453,18.299999237060547,18.100000381469727,18.100000381469727,1971530.0,0.0,-2.9999618531728625,1.0,62.962991743290374,53.71310501668983,-0.1486769229892566,-0.2828699434215629,-0.5592066268864393,-0.7733031306630238,5.5707946782283235,0.1999988555908203,0.10467014745685432,0.2600006103515611,-0.4248737352880454,0.9448749559911676,-0.08243656246824216,0.6024377831713643,-1.148520793151853,80.00030517578125,23.884699288318927,0.3424371728198038,12,-0.10000133514404297,-0.10000038146972656,-0.5500001907348633,-2.250000476837158,3.6999988555908203,4,0.14285705302911045,1.0000127157707346,18.200000762939453,-1.9999809265864312,18.100000381469727,2.0,18.200000762939453,0.14285705302911045
4359,2012-01-03,18.600000381469727,18.799999237060547,18.299999237060547,18.399999618530273,4406730.0,0.021978000096834593,-1.4999904632932155,2.0,65.51725725500563,54.5281532421292,-0.4554850436120965,-0.7197726816078358,-0.9435212747906547,-1.1644570388260007,4.978670490888164,0.5999984741210938,0.14205275805698747,0.6600002288818345,-0.024874116757771958,1.344874574521441,0.3175630560620313,1.0024374017016378,-1.5235500263366681,77.77789551539762,21.03638530175492,0.3424371728198038,1,-0.3000011444091797,-0.5,-0.8499999046325684,-2.6500000953674316,3.299999237060547,1,0.15053759030295777,-2.9999618531728625,18.200000762939453,1.0000127157707346,18.200000762939453,-1.9999809265864312,18.100000381469727,0.15053759030295777
4360,2012-01-04,18.299999237060547,19.200000762939453,18.0,18.5,6935540.0,-0.016129093454646193,-2.0000047683761295,-1.0,55.17240472128352,54.76272926473815,-0.13871830696747622,-0.42585361451240544,-0.6406691608820054,-0.878022184282301,5.083071384287219,1.2000007629394531,0.1553744220597011,0.3499991416931145,-0.3503767603412413,1.0503750437274704,-0.00018880932406162287,0.7001870927102907,-1.1546069266503878,24.999920527190827,-29.226773804419263,0.3501879510171777,1,0.20000076293945312,-0.1999988555908203,-0.5499987602233887,-2.349998950958252,3.200000762939453,2,0.15847003534327597,-1.4999904632932155,18.600000381469727,-2.9999618531728625,18.200000762939453,1.0000127157707346,18.200000762939453,0.15847003534327597
4361,2012-01-05,20.399999618530273,20.399999618530273,18.799999237060547,19.0,12183910.0,0.11475412399017348,1.285715453479073,-6.999971389879647,80.43478441148324,59.154473425093784,-2.1339105415272783,-2.4548168699776767,-2.7327003690864586,-2.981111904463333,5.900421331675456,2.1000003814697266,0.25303171088020804,2.324999523162841,1.0258096512545336,3.6241893950711486,1.6754045872086891,2.974594459116993,-3.1313308009683567,100.0,42.157218399752814,0.6495949359541533,1,-1.3000001907348633,-1.6999998092651367,-2.6499991416931152,-4.4499993324279785,1.1000003814697266,3,0.053921588335253956,-2.0000047683761295,18.299999237060547,-1.4999904632932155,18.600000381469727,-2.9999618531728625,18.200000762939453,0.053921588335253956
4362,2012-01-06,20.0,20.600000381469727,19.700000762939453,20.5,4605240.0,-0.01960782480441492,1.5714246788845838,-0.3571429544565894,72.91667825646054,62.605165722501205,-1.5872973623107,-1.9832291408728437,-2.316320144574682,-2.5913490989240024,7.079321428227178,0.8999996185302734,0.2645782714502438,1.8149998664855964,0.26543306600658667,3.364566666964606,1.0402164662460898,2.589783266725103,-2.4808247183606156,76.92306563699199,16.874592787197415,0.7747834002395051,1,-0.8000001907348633,-1.1999998092651367,-2.249999523162842,-4.049999713897705,1.5,4,0.07499999999999996,1.285715453479073,20.399999618530273,-2.0000047683761295,18.299999237060547,-1.4999904632932155,18.600000381469727,0.07499999999999996
4363,2012-01-09,20.5,20.799999237060547,20.0,20.200000762939453,7556530.0,0.02499999999999991,-1.2857096146615006,-0.5999984741210938,76.92306563699199,65.59661745994475,-1.8770990327571653,-2.3268735489118697,-2.790567957890392,-3.1003790834175575,8.311374415028125,0.7999992370605469,0.3171698408275532,2.1399998664855957,0.37794388470894447,3.902055848262247,1.2589718755972719,3.0210278573739195,-2.6727422083775814,89.28573861414736,25.41170354517594,0.881027990888325,1,-1.1500005722045898,-1.6000003814697266,-2.6499996185302734,-4.549999713897705,0.8999996185302734,0,0.03414637867997339,1.5714246788845838,20.0,1.285715453479073,20.399999618530273,-2.0000047683761295,18.299999237060547,0.03414637867997339
4364,2012-01-10,20.5,20.899999618530273,20.399999618530273,20.700000762939453,5965910.0,0.0,-1.4999904632932155,-0.6666709052299633,74.9999900658949,67.94704161656438,-1.6772366406870347,-2.203575789385706,-2.7771799730446887,-3.111097463060389,9.949134676621329,0.5,0.471525862498698,1.9899998664855971,0.035895129069686504,3.9441046039015077,1.0129474977776418,2.9670522351935524,-2.3160132349250055,86.20690789149158,20.401562631952913,0.9770523687079552,1,-1.0500001907348633,-1.5500001907348633,-2.5749993324279785,-4.549999713897705,1.0,1,0.06829266431854997,-1.2857096146615006,20.5,1.5714246788845838,20.0,1.285715453479073,20.399999618530273,0.06829266431854997
4365,2012-01-11,20.399999618530273,20.600000381469727,20.200000762939453,20.399999618530273,3688980.0,-0.004878067388767171,-1.000009536797734,-0.0,72.34041689747602,70.00195764335966,-1.3771725226740443,-1.9931149241313832,-2.667901393061058,-3.000151741105107,11.575281630896454,0.39999961853027344,0.6403542080248812,1.7549995422363267,-0.3320277909403977,3.842026875413051,0.7114858756479663,2.798513208824687,-1.8357710539715413,76.19048051552899,12.58699549772843,1.0435136665883622,1,-0.9499998092651367,-1.4499998092651367,-2.474998950958252,-4.4499993324279785,1.1000003814697266,2,0.07352941313966888,-1.4999904632932155,20.5,-1.2857096146615006,20.5,1.5714246788845838,20.0,0.07352941313966888
4366,2012-01-12,21.100000381469727,21.200000762939453,20.399999618530273,20.5,7126190.0,0.034313763530839037,1.0,100.0,80.39213559666865,71.29552495383943,-1.7957090192968863,-2.5813085795304573,-3.3341796305589853,-3.683428883504753,13.179127523151358,0.8000011444091797,0.7843576013182698,2.3000002861022963,-0.03147749042146586,4.6314780626260585,1.1342613978404152,3.4657391743641774,-2.2087638693549785,93.33330790201822,26.852047583260926,1.1657388882618813,1,-1.5,-2.0,-3.174999713897705,-5.150000095367432,0.10000038146972656,3,0.018957327549697922,-1.000009536797734,20.399999618530273,-1.4999904632932155,20.5,-1.2857096146615006,20.5,0.018957327549697922
4367,2012-01-13,21.399999618530273,21.700000762939453,21.100000381469727,21.100000381469727,8127510.0,0.014217973063356482,-3.00001271568989,0.49999841054381655,83.01884891216412,73.52395352815873,-1.7813842872676844,-2.721560464504197,-3.5769322744529646,-3.955209942274017,15.280082111654808,0.6000003814697266,0.9267248854585688,2.4099995613098137,-0.12057118577570591,4.940570308395333,1.144714187767054,3.6752849348525736,-2.1393608262835713,82.35288177809691,10.618718727820266,1.2652853735427605,1,-1.5499992370605469,-2.049999237060547,-3.474998950958252,-5.4499993324279785,-0.5,4,0.00467291510524781,1.0,21.100000381469727,-1.000009536797734,20.399999618530273,-1.4999904632932155,20.5,0.00467291510524781
4368,2012-01-17,21.600000381469727,21.899999618530273,21.399999618530273,21.600000381469727,6542320.0,0.00934583021049562,-1.4999904632932155,0.0,83.01884891216412,75.46857482339857,-1.6185876749713977,-2.7639890613593963,-3.7000631565975617,-4.122349613796828,17.39430824450203,0.5,1.1008993160461067,2.420000267028808,-0.2980483270624674,5.138048861120083,1.0609759699831685,3.7790245640744473,-1.9002764344983305,82.3529741756041,7.544520479022069,1.3590242970456383,1,-1.6500005722045898,-2.15000057220459,-3.674999713897705,-5.650000095367432,-0.6000003814697266,1,-0.004629647208502563,-3.00001271568989,21.399999618530273,1.0,21.100000381469727,-1.000009536797734,20.399999618530273,-0.004629647208502563
4369,2012-01-18,21.600000381469727,21.700000762939453,21.299999237060547,21.299999237060547,6314540.0,0.0,-1.6666666666666667,100.0,82.69228723628626,78.52633954728776,-1.2832308547537075,-2.589600129710739,-3.611937033647507,-4.098735205414268,19.54615832610807,0.40000152587890625,1.2326884278410475,2.2250002861022935,-0.6033336895614063,5.053334261765993,0.8108332982704454,3.6391672739341416,-1.4602213001865536,82.3529741756041,6.245551852136842,1.4141669878318492,1,-1.2500009536743164,-2.0500001907348633,-3.7249999046325684,-5.650000095367432,0.39999961853027344,2,-0.009259294417005237,-1.4999904632932155,21.600000381469727,-3.00001271568989,21.399999618530273,1.0,21.100000381469727,-0.009259294417005237
4370,2012-01-19,21.600000381469727,21.799999237060547,21.399999618530273,21.600000381469727,6336260.0,0.0,1.000009536797734,0.0,84.31371009061772,78.95733128941382,-0.8559058391923564,-2.4389929581622845,-3.5316652926813425,-4.0653007635693825,21.5824704409299,0.39999961853027344,1.4174313058633814,2.0500002861022963,-0.8775458076589757,4.977546379863568,0.5862272392216603,3.5137733329829324,-1.1081771927371342,80.00005086263022,1.7785414521920018,1.4637730468806356,1,-0.8000001907348633,-2.0500001907348633,-3.7249999046325684,-5.650000095367432,0.6999988555908203,3,-0.004629647208502563,-1.6666666666666667,21.600000381469727,-1.4999904632932155,21.600000381469727,-3.00001271568989,21.399999618530273,-0.004629647208502563
4371,2012-01-20,21.0,21.5,20.799999237060547,21.5,5697700.0,-0.027777794947839718,1.8000030517578125,-100.0,74.99998297010845,79.18880959093025,-0.1808648146787739,-1.7142335496017083,-2.8631578065065852,-3.4366122011086127,23.155273544271704,0.8000011444091797,1.5670565669652134,1.3149998664855964,-1.618849643319873,4.248849376291066,-0.15192488841713825,2.781924621388331,-0.22654152530787286,18.181881234643683,-57.34374212023066,1.4669247549027349,1,-0.05000019073486328,-1.25,-3.124999523162842,-5.049999713897705,1.2000007629394531,4,0.023809523809523725,1.000009536797734,21.600000381469727,-1.6666666666666667,21.600000381469727,-1.4999904632932155,21.600000381469727,0.023809523809523725
4372,2012-01-23,21.0,21.200000762939453,20.299999237060547,20.399999618530273,4993600.0,0.0,-1.250000596045595,-1.2000007629394531,74.99998297010845,78.9751337390543,-0.026929300448866655,-1.5578279632513876,-2.8093571942569575,-3.425196641723666,24.644327782741026,0.9000015258789062,1.799239032952812,1.1649998664855943,-1.7123342685957539,4.0423340015669424,-0.2736672010550798,2.6036669340262684,0.8999996185302734,43.7500372528941,-29.920333845854387,1.438667067540674,1,0.05000019073486328,-1.25,-3.124999523162842,-5.049999713897705,1.6000003814697301,0,0.009523845854259694,1.8000030517578125,21.0,1.000009536797734,21.600000381469727,-1.6666666666666667,21.600000381469727,0.009523845854259694
4373,2012-01-24,20.799999237060547,21.5,20.700000762939453,20.899999618530273,4093680.0,-0.009523845854259694,-4.333375719235782,-0.1666671964853945,70.37034682287135,78.46072893427392,0.24596769957420506,-1.1904625002281932,-2.521308867822455,-3.2132307001021445,26.323911525559634,0.7999992370605469,1.7277764448320916,0.8199991226196275,-1.936504844776195,3.57650309001545,-0.5582528610782838,2.1982511063175387,1.0680003738403308,33.33333333333333,-38.17264520470988,1.3782519836979106,1,0.2500009536743164,-1.0499992370605469,-2.9249987602233887,-4.849998950958252,1.5,1,0.004807710823928835,-1.250000596045595,21.0,1.8000030517578125,21.0,1.000009536797734,21.600000381469727,0.004807710823928835
4374,2012-01-25,20.799999237060547,21.0,20.600000381469727,21.0,7222850.0,0.0,2.999980926586431,2.0,74.5097929218698,78.7017707147621,0.32743063455468047,-1.0306562602855394,-2.4475649148524603,-3.201144048562899,28.19389491044837,0.39999961853027344,1.7264393425867084,0.6849991798400872,-1.9454097119240998,3.315408071604274,-0.6302052660420046,2.000203625722179,1.0366403663635246,33.33333333333333,-42.23546775753478,1.315204445882093,1,0.3000001907348633,-0.9999990463256836,-3.0249991416931152,-4.849998950958252,2.3000011444091832,2,0.00961542164785767,-4.333375719235782,20.799999237060547,-1.250000596045595,21.0,1.8000030517578125,21.0,0.00961542164785767
4375,2012-01-26,20.799999237060547,21.200000762939453,20.600000381469727,21.0,9113660.0,0.0,-1.000006357844945,1.0,56.66665607029211,76.0656063229425,0.43598614250285905,-0.8705154208122607,-2.375524325729245,-3.1825478375520575,30.086323261592796,0.6000003814697266,1.6535865232110396,0.5549992561340318,-1.929881083287409,3.0398795955554725,-0.6874409135766868,1.7974394258447504,1.0059075590362525,41.66664017573027,-29.538975773302234,1.24244016971072,1,0.3000001907348633,-0.9499998092651367,-3.099998950958252,-4.149998664855957,1.8000011444091832,3,0.05769234648823174,2.999980926586431,20.799999237060547,-4.333375719235782,20.799999237060547,-1.250000596045595,21.0,0.05769234648823174
4376,2012-01-27,20.399999618530273,20.700000762939453,20.399999618530273,20.5,5581220.0,-0.01923075159625831,-5.0,0.5,56.66665607029211,73.13758489606782,0.8115964903180064,-0.30500870284320314,-1.9001992188869608,-2.7597023404740284,31.79498501410501,0.39999961853027344,1.5959067724683464,0.03999967575073171,-2.230543765453014,2.3105431169544772,-1.0952720448511428,1.1752713963526062,1.3757890263857995,8.333359824269724,-59.58172457305972,1.1352717206018732,1,0.6999998092651367,-0.5500001907348633,-2.59999942779541,-3.549999237060547,1.8000011444091797,4,0.0931372379440838,-1.000006357844945,20.799999237060547,2.999980926586431,20.799999237060547,-4.333375719235782,20.799999237060547,0.0931372379440838
4377,2012-01-30,20.299999237060547,20.399999618530273,20.0,20.299999237060547,7504400.0,-0.004901979575474669,2.999980926586431,-0.0,46.153834867769504,69.04147222446841,0.8260171836972781,-0.041755924248597864,-1.7277061182889,-2.632415479035462,33.35001894840438,0.39999961853027344,1.5627349650737798,-0.16500062942504812,-2.196619100682277,1.8666178418321806,-1.1808098650536643,0.850808606203568,1.4462736196984167,19.99994913736979,-43.344234638147405,1.0158092356286152,1,0.6000003814697266,-0.4499998092651367,-2.4999990463256836,-3.149998664855957,2.200000762939453,0,0.09359613779739373,-5.0,20.399999618530273,-1.000006357844945,20.799999237060547,2.999980926586431,20.799999237060547,0.09359613779739373
4378,2012-01-31,20.799999237060547,20.899999618530273,20.299999237060547,20.5,6684180.0,0.02463054279761634,1.4000015258789062,100.0,54.83869379939875,65.94662850925869,0.22417775597421397,-0.35519430311234146,-2.1382373609122567,-3.119508375410412,35.19538767799574,0.6000003814697266,1.4251152572270627,0.20499944686889648,-1.52702119823282,1.9370200919706129,-0.6610108756819599,1.071009769419753,0.8764227054280589,66.6665607029211,5.957649057993059,0.866010322550858,1,0.10000038146972656,-0.9499998092651367,-2.9499988555908203,-3.5499987602233887,2.200000762939453,1,0.08653851973234783,2.999980926586431,20.299999237060547,-5.0,20.399999618530273,-1.000006357844945,20.799999237060547,0.08653851973234783
4379,2012-02-01,21.399999618530273,21.600000381469727,20.899999618530273,21.0,7400030.0,0.02884617324411587,-1.333334392970789,1.3333354526149817,63.88888005857676,63.67720295014303,-0.4550271998794919,-0.7743727512902261,-2.665742588471179,-3.694998070480903,36.58953273672939,0.8000011444091797,1.2474796638485266,0.6649998664855943,-0.8235887262830985,2.153588459254287,-0.07929442989875213,1.4092941628699407,0.2093654462587864,87.49995529652708,27.561751670833303,0.7442942963843461,2,-0.5999994277954102,-1.5500001907348633,-3.549999237060547,-3.7499990463256836,2.1000003814697266,2,0.04205605769034526,1.4000015258789062,20.799999237060547,2.999980926586431,20.299999237060547,-5.0,20.399999618530273,0.04205605769034526
4380,2012-02-02,21.200000762939453,21.600000381469727,21.100000381469727,21.600000381469727,3099410.0,-0.009345741082053105,1.5000023841880648,-1.0,51.61290918006783,61.078639195694066,-0.3550752025100081,-0.3646702471832661,-2.406973046257516,-3.4666125423152394,37.50408410105299,0.5,1.0399762610447212,0.3200009346008308,-0.6415771523976943,1.2815790215993559,-0.16078810889843353,0.8007899781000951,-1.2000007629394531,75.00002980231528,18.489394107486042,0.4807890434992634,2,-0.40000057220458984,-1.3000011444091797,-3.15000057220459,-3.5500001907348633,1.9999999999999964,3,0.08962262029026613,-1.333334392970789,21.399999618530273,1.4000015258789062,20.799999237060547,2.999980926586431,20.299999237060547,0.08962262029026613
4381,2012-02-03,21.5,21.600000381469727,21.299999237060547,21.399999618530273,6718190.0,0.014150906899257576,1.0,-0.2500011920940324,51.61290918006783,58.48007544124512,-0.6444628882559229,-0.6092725550142752,-2.6660704244698366,-3.7282088644049125,37.18192122611511,0.39999961853027344,0.8344337742065875,0.565000152587892,-0.4067593966305658,1.53675970180635,0.07912037797866134,1.0508799271971228,-1.4679999923706042,93.74997764826354,38.83485981918128,0.48587977460922965,2,-0.6999998092651367,-1.5500001907348633,-3.4499998092651367,-3.84999942779541,1.3999996185302734,4,0.05116280844045251,1.5000023841880648,21.200000762939453,-1.333334392970789,21.399999618530273,1.4000015258789062,20.799999237060547,0.05116280844045251
4382,2012-02-06,21.5,21.600000381469727,21.299999237060547,21.399999618530273,2793030.0,0.0,1.0,1.0,48.27585526510505,56.02513193482663,-0.6326042773128826,-0.5176759522326506,-2.6307728667120216,-3.6926094869279495,36.66847174376311,0.3000011444091797,0.610998887485259,0.4900001525878892,-0.40654343368052537,1.3865437388563038,0.04172835945368192,0.9382719457220965,-1.436639984893798,92.30766973553901,39.175237241279746,0.4482717931342082,2,-0.6999998092651367,-1.5500001907348633,-3.4499998092651367,-3.84999942779541,1.3999996185302734,0,0.032558175020439784,1.0,21.5,1.5000023841880648,21.200000762939453,-1.333334392970789,21.399999618530273,0.032558175020439784
4383,2012-02-07,21.200000762939453,21.399999618530273,20.899999618530273,21.399999618530273,5747450.0,-0.013953452886537043,4.000028610393202,-1.9999809265864312,43.75000372529162,52.60737757965128,-0.30161597599437684,-0.17132969593312808,-2.2563249957399307,-3.3759578110931123,35.68805011924223,0.6000003814697266,0.4594984710950918,0.15500087738037038,-0.7118755309793237,1.0218772857400644,-0.27843732679947664,0.5884390815602174,-1.105907940505979,42.85725963346248,-6.3072003581464955,0.43343820417984624,2,-0.40000057220458984,-1.2500009536743164,-3.125000476837158,-3.5500001907348633,1.5999984741210973,1,0.061320716522478946,1.0,21.5,1.0,21.5,1.5000023841880648,21.200000762939453,0.061320716522478946
4384,2012-02-08,21.899999618530273,21.899999618530273,21.0,21.200000762939453,10417540.0,0.03301881275469176,1.5714316854722468,-3.500014305196601,53.846146322091705,52.29398760762902,-0.9266139703001883,-0.8021953086721467,-2.8754300044112284,-4.0614515632637875,34.76587727014262,0.8999996185302734,0.3199556400134469,0.7849997520446763,-0.12175903112202136,1.691758535211374,0.33162036046132926,1.2383791436280234,-1.775788644916073,100.0,52.474945732726,0.45337939158334883,2,-0.9499998092651367,-1.9499998092651367,-3.799999713897705,-4.249999046325684,0.7000007629394567,2,0.050228328795904664,4.000028610393202,21.200000762939453,1.0,21.5,1.0,21.5,0.050228328795904664
4385,2012-02-09,21.899999618530273,22.0,21.299999237060547,21.600000381469727,11436060.0,0.0,1.8000030517578125,0.4285710393159692,63.636368890771834,53.068400143237874,-0.8427990776421197,-0.7210244912224262,-2.7993159104215337,-4.045202480205653,34.266996253396876,0.7000007629394531,0.23052636582212216,0.709999752044677,-0.19588787171343114,1.6158873758027852,0.25705594016562117,1.1629435639237329,-1.7047570991194299,90.90905938267817,38.03346965001367,0.45294381187905464,2,-0.8999996185302734,-1.8999996185302734,-3.6999998092651367,-4.249999046325684,0.8000011444091761,3,0.07305937942190255,1.5714316854722468,21.899999618530273,4.000028610393202,21.200000762939453,1.0,21.5,0.07305937942190255
4386,2012-02-10,21.5,21.899999618530273,21.299999237060547,21.399999618530273,4978840.0,-0.0182648230820891,-2.9999872843909543,0.33333545261498165,56.75676232973033,54.24650319456685,-0.3021271356551338,-0.30516750105456225,-2.3101619601326107,-3.626324660550104,33.21601223678455,0.6000003814697266,0.11181646052074967,0.2900001525878899,-0.6251361936993227,1.2051364988751025,-0.1675680205557164,0.7475683257314962,-1.1964720317538067,54.54547030866092,0.4942623266712758,0.45756817314360704,2,-0.35000038146972656,-1.1000003814697266,-3.1999998092651367,-3.84999942779541,1.1000003814697301,4,0.07906980292741617,1.8000030517578125,21.899999618530273,1.5714316854722468,21.899999618530273,4.000028610393202,21.200000762939453,0.07906980292741617
4387,2012-02-13,21.5,21.600000381469727,21.299999237060547,21.5,3015560.0,0.0,2.0,0.0,60.000021798293844,54.819984083332976,-0.12740400703620836,-0.31335760376038024,-2.2449597714691123,-3.6040613622719846,31.729471332690697,0.3000011444091797,0.12375287099771981,0.285000133514405,-0.635583685828049,1.205583952856859,-0.175291776156822,0.745292043185632,-1.094683709848578,54.54547030866092,-2.0385696981909973,0.46029190967122635,2,-0.05000019073486328,-0.6499996185302734,-2.6000003814697266,-3.25,1.1000003814697301,0,0.06511626132698956,-2.9999872843909543,21.5,1.8000030517578125,21.899999618530273,1.5714316854722468,21.899999618530273,0.06511626132698956
4388,2012-02-14,21.5,21.700000762939453,21.299999237060547,21.399999618530273,3459700.0,0.0,-1.6666666666666667,100.0,60.000021798293844,54.38788872107932,-0.019742868463893615,-0.338593366292983,-2.2042035672045763,-3.586362205482274,30.062980643283698,0.40000152587890625,0.17146683806880247,0.2900001525878899,-0.6228327860467182,1.202833091222498,-0.16641631672941415,0.746416621905194,-0.999002687257665,50.0,-9.131626056441064,0.4564164693173041,2,-0.05000019073486328,-0.5,-2.5,-3.1499996185302734,1.2000007629394496,1,0.06511626132698956,2.0,21.5,-2.9999872843909543,21.5,1.8000030517578125,21.899999618530273,0.06511626132698956
4389,2012-02-15,21.399999618530273,21.799999237060547,21.399999618530273,21.600000381469727,4013060.0,-0.004651180533475685,-2.999980926586431,-2.0,58.33334657882258,55.134603987607626,0.08968930119382179,-0.26808990269640987,-2.0573211426705242,-3.4483071676151518,28.568073353853872,0.39999961853027344,0.27107444853666607,0.19999980926513672,-0.6991229628701738,1.0991225814004473,-0.24956157680251678,0.6495611953327902,-0.8090621445524775,14.285753211154162,-45.1112794448007,0.44956138606765444,2,0.05000019073486328,-0.39999961853027344,-2.2750000953674316,-2.9499998092651367,1.2000007629394567,2,0.06542054408814169,-1.6666666666666667,21.5,2.0,21.5,-2.9999872843909543,21.5,0.06542054408814169
4390,2012-02-16,21.5,21.600000381469727,21.399999618530273,21.399999618530273,1896840.0,0.00467291510524781,-3.0,-0.5,66.66668593283006,56.80724584902565,0.04103421115827999,-0.3962838687582533,-2.0921919011879524,-3.512478498886324,26.915447813788152,0.20000076293945312,0.31346258646536995,0.3050002098083482,-0.5858306276840999,1.1958310473007963,-0.14041520893787762,0.750415628554574,-0.8245187744608735,33.3334392970789,-31.17932104053007,0.4454154187462242,2,-0.05000019073486328,-0.5,-2.3000001907348633,-3.0,1.0,3,0.05116280844045251,-2.999980926586431,21.399999618530273,-1.6666666666666667,21.5,2.0,21.5,0.05116280844045251
4391,2012-02-17,21.5,21.600000381469727,21.299999237060547,21.5,3329500.0,0.0,2.0,0.0,68.75002980235081,59.08215413094185,0.04585651344015673,-0.37619205853447824,-2.019271837683341,-3.4714955726589345,26.359116864677752,0.3000011444091797,0.270177922638954,0.2800002098083496,-0.6158384997921615,1.1758389194088608,-0.16791914499190597,0.7279195646086052,-0.7450476479932213,40.000152587890625,-28.89799536892798,0.447919354800256,2,-0.05000019073486328,-0.5,-2.3000001907348633,-3.0,1.0,4,0.055813988973927975,-3.0,21.5,-2.999980926586431,21.399999618530273,-1.6666666666666667,21.5,0.055813988973927975
4392,2012-02-21,21.200000762939453,21.5,21.100000381469727,21.399999618530273,4000760.0,-0.013953452886537043,1.0,-100.0,56.66670057512992,60.51734266981276,0.33394335623263416,-0.06370731972334198,-1.645111296310894,-3.135035235009372,26.52207086665787,0.39999961853027344,0.2909109864005899,-0.029999065399170632,-0.919943269189698,0.8599451383913568,-0.47497116729443434,0.4149730364960931,-0.37034555205308095,14.285792136806167,-52.626995786389344,0.44497210189526354,2,0.2999992370605469,-0.20000076293945312,-1.8500003814697266,-2.5500001907348633,1.1999988555908203,1,0.06603771547865556,2.0,21.5,-3.0,21.5,-2.999980926586431,21.399999618530273,0.06603771547865556
4393,2012-02-22,20.899999618530273,21.200000762939453,20.799999237060547,21.100000381469727,5414580.0,-0.014150996868529497,1.0,1.000009536797734,40.74073027516714,59.0611853312656,0.6558876938558207,0.2573649648384375,-1.2471155293735414,-2.7951571893013814,26.139983352876918,0.40000152587890625,0.28221015696644614,-0.3350002288818352,-1.2158494463981846,0.5458489886345141,-0.7754248376400099,0.10542437987633946,1.1000003814697266,10.000038146972656,-52.065178837367164,0.4404246087581742,2,0.5,0.10000038146972656,-1.2999992370605469,-1.9999990463256836,1.2000007629394531,2,0.08133975090756507,1.0,21.200000762939453,2.0,21.5,-3.0,21.5,0.08133975090756507
4394,2012-02-23,21.0,21.200000762939453,20.899999618530273,21.0,3659040.0,0.0047847073346865,-2.0,-0.0,46.15382922470634,57.118680923924984,0.46354321755581296,0.18247181749351427,-1.262057798861285,-2.827150168944506,25.917210403157114,0.3000011444091797,0.28690895850634135,-0.24499988555908203,-1.1094440046034855,0.6194442334853214,-0.677221945081282,0.1872221739631179,0.9759999847412111,25.00005960455951,-33.96545549623508,0.43222205952220144,2,0.34999942779541016,0.0,-1.3000001907348633,-2.0,2.10000038146973,3,0.08095241728283087,1.0,20.899999618530273,1.0,21.200000762939453,2.0,21.5,0.08095241728283087
4395,2012-02-24,22.0,22.0,20.899999618530273,21.0,11562640.0,0.04761904761904767,1.2000007629394531,100.0,57.57575932722596,57.20968059031339,-0.581981559225472,-0.7620903990222168,-2.170073494315325,-3.755830833253235,25.873618312800406,1.1000003814697266,0.3592912144845606,0.6950000762939439,-0.20523401841971278,1.5952341710076006,0.24488302893711378,1.145117123650774,-1.2000007629394531,100.0,43.55763374382996,0.45011704735682917,2,-0.6000003814697266,-1.0,-2.0500001907348633,-3.0,2.0,4,0.02727274461226048,-2.0,21.0,1.0,20.899999618530273,1.0,21.200000762939453,0.02727274461226048
4396,2012-02-27,22.299999237060547,22.5,21.700000762939453,21.899999618530273,6372770.0,0.013636328957297605,-1.0000047683874982,0.39999961853027344,61.11110522423012,57.33313430430631,-0.845478028718258,-0.9617578763681216,-2.382377244121834,-3.972461910387814,26.402303345450612,0.7999992370605469,0.3455586157902246,0.8999993324279778,0.0008769622317075232,1.799121702624248,0.45043814732984444,1.3495605175261112,-1.475999984741211,88.23525451873128,34.828869314782644,0.4495611850981343,2,-0.6499996185302734,-1.0499992370605469,-2.1249990463256836,-3.299999237060547,1.0000000000000036,0,0.008968644384842461,1.2000007629394531,22.0,-2.0,21.0,1.0,20.899999618530273,0.008968644384842461
4397,2012-02-28,22.200000762939453,22.5,21.700000762939453,22.399999618530273,5531330.0,-0.004484236661089436,3.0,-0.49999761581193525,64.70589225268122,57.856008799238246,-0.7104540787863272,-0.7506013894287129,-2.181142026635875,-3.7920238192630933,27.66429638689808,0.7999992370605469,0.28997324125739965,0.705000782012938,-0.10148601606550045,1.5114875800913765,0.3017573829737188,1.1082441810521573,-1.3089614807128918,82.35299397502497,26.471583200664,0.4032433990392199,2,-0.5500011444091797,-0.9500007629394531,-1.8500008583068848,-3.200000762939453,0.6999988555908203,1,0.013513478682458668,-1.0000047683874982,22.299999237060547,1.2000007629394531,22.0,-2.0,21.0,0.013513478682458668
4398,2012-02-29,22.60000038146973,22.79999923706055,22.299999237060547,22.5,9389650.0,0.018018000215479058,1.0000076294236209,-0.5000047683988847,61.290340443440364,58.18456367308466,-1.0482434781752659,-1.0633538826753686,-2.479617136270729,-4.108441203642453,28.5170980908209,0.5999984741210973,0.2985958892419376,1.0150003433227575,0.13654485857601628,1.8934558280694986,0.5757726009493851,1.4542280856961298,-1.6446026705322296,89.47374232919441,37.55483865181942,0.4392277423733709,2,-0.8000011444091832,-1.2000007629394567,-2.2000002861022985,-3.60000038146973,0.8999996185302699,2,-0.008849591131133039,3.0,22.200000762939453,-1.0000047683874982,22.299999237060547,1.2000007629394531,22.0,-0.008849591131133039
4399,2012-03-01,22.299999237060547,22.79999923706055,22.299999237060547,22.70000076293945,4731650.0,-0.013274386696699447,-1.4999904632932333,-3.9999999999998224,55.88234799130921,56.98630390180456,-0.6785036219161995,-0.7298918312066363,-2.0762605641123386,-3.7321406423780914,28.70472436032368,0.5000000000000036,0.29007015776572587,0.669999217987062,-0.2592900313301456,1.5992884673042695,0.20535459332845818,1.1346438426456658,-1.2339254345556618,73.68420524280037,25.594456359882983,0.4646446246586043,3,-0.5,-0.8999996185302734,-1.8999991416931152,-3.299999237060547,1.0000000000000036,3,-0.008968558853510666,1.0000076294236209,22.60000038146973,3.0,22.200000762939453,-1.0000047683874982,22.299999237060547,-0.008968558853510666
4400,2012-03-02,23.10000038146973,23.399999618530273,22.200000762939453,22.299999237060547,10439870.0,0.03587449200803805,-1.400002288822725,-1.9999952316466345,71.0526302580692,57.24214839688438,-1.3719522766538361,-1.454841889658141,-2.774374388696277,-4.452012501290934,29.110807731861637,1.1999988555908203,0.3042200529339638,1.3750003814697287,0.26073879497477037,2.489261967964687,0.8178695882222478,1.9321311747172096,-1.9298910528915059,82.35297417560432,33.630719017768925,0.5571307932474794,3,-1.00000095367432,-1.4000005722045934,-2.6500005722045934,-4.10000038146973,-0.899999618530277,4,0.0,-1.4999904632932333,22.299999237060547,1.0000076294236209,22.60000038146973,3.0,22.200000762939453,0.0
4401,2012-03-05,22.60000038146973,23.5,22.5,23.399999618530273,5042890.0,-0.02164502128757917,1.0,-0.9999976158176107,62.7906987059752,57.92259263364497,-0.7817135926626015,-0.9151262377830456,-2.1826439640627022,-3.8947344994547244,29.570362115162773,1.0,0.32504314063954354,0.8200003623962431,-0.35446483016158936,1.9944655549540755,0.23276776611732686,1.4072329586751593,-1.2514998296953408,50.0000000000002,1.9311319887806633,0.5872325962789162,3,-0.4500007629394567,-0.8500003814697301,-2.12500095367432,-3.60000038146973,-0.10000038146973012,0,0.06194688473006238,-1.400002288822725,23.10000038146973,-1.4999904632932333,22.299999237060547,1.0000076294236209,22.60000038146973,0.06194688473006238
4402,2012-03-06,22.200000762939453,22.399999618530273,22.0,22.299999237060547,4875450.0,-0.017699097866310076,1.6666709052299633,0.12499821185895199,57.44681541819219,59.77882431620331,-0.2513820660789783,-0.4848541624391238,-1.6839993170365943,-3.440798080732158,29.636950391667593,0.6000003814697301,0.3014002705288661,0.38500070571899414,-0.7960337098656503,1.5660351213036385,-0.20551650207332628,0.9755179135113146,-0.6363502663425038,13.333384195963541,-33.06641235720421,0.5905172077923218,3,-9.5367431640625e-07,-0.4500007629394531,-1.725001335144043,-3.0000009536743164,0.399999618530277,1,0.04954947911341634,1.0,22.60000038146973,-1.400002288822725,23.10000038146973,-1.4999904632932333,22.299999237060547,0.04954947911341634
4403,2012-03-07,22.5,22.60000038146973,22.200000762939453,22.299999237060547,2519940.0,0.013513478682458668,-1.0000095367977517,-2.0000381475547417,61.2244945623043,61.453342687047524,-0.3358741274656545,-0.7193484602289715,-1.8766098570524825,-3.6925520339848887,30.5525583420292,0.399999618530277,0.2814353379084622,0.6199999809265151,-0.5616137033920019,1.801613665245032,0.029193138767258375,1.2108068230857718,-0.742714553062747,33.33333333333333,-16.421105879915565,0.5908068421592577,3,-0.3000001907348633,-0.6000003814697266,-2.125000476837158,-3.3000001907348633,-0.20000076293945312,2,0.017777760823567634,1.6666709052299633,22.200000762939453,1.0,22.60000038146973,-1.400002288822725,23.10000038146973,0.017777760823567634
4404,2012-03-08,23.0,23.0,22.60000038146973,22.60000038146973,4329240.0,0.022222222222222143,-1.0000000000000178,1.9999904632931977,64.15094543326686,62.183918921052076,-0.5837241188725777,-1.1939270721012178,-2.2676446028385087,-4.1425061998823836,31.096616555190913,0.5,0.3524194756478778,1.064999961853026,-0.21853969176416754,2.3485396154702194,0.4232301350444274,1.7067697886616244,-1.0684430977564716,66.66666666666666,14.222259491810838,0.641769826808597,3,-0.39999961853027344,-0.8500003814697266,-2.625000476837158,-3.8000001907348633,-1.2999992370605469,3,0.021739130434782705,-1.0000095367977517,22.5,1.6666709052299633,22.200000762939453,1.0,22.60000038146973,0.021739130434782705
4405,2012-03-09,23.5,23.60000038146973,23.20000076293945,23.29999923706055,6407430.0,0.021739130434782705,-1.000009536797734,0.5000023841880603,67.24138157829827,62.865060738170754,-0.9482964998668848,-1.652645018955976,-2.6538464818539396,-4.601818521775719,31.74780277462593,0.6000003814697301,0.5284311144659171,1.4849999427795417,0.0235297751507062,2.9464701104083773,0.7542648589651257,2.2157350265939577,-1.4115987879808252,93.74997764826333,38.09019049885602,0.7307350838144174,3,-0.8499994277954102,-1.3000001907348633,-3.1750001907348633,-4.300000190734863,-1.1000003814697266,4,-0.008510670763380856,-1.0000000000000178,23.0,-1.0000095367977517,22.5,1.6666709052299633,22.200000762939453,-0.008510670763380856
4406,2012-03-12,23.20000076293945,23.5,22.899999618530273,23.5,3663560.0,-0.012765924981300025,3.00001271568989,-1.49999046329326,67.24138157829825,63.14678177435042,-0.5668127651424086,-1.284618935504323,-2.237965066009206,-4.257672885757827,32.20460088383589,0.6000003814697266,0.6897135440673132,1.1000006675720186,-0.43142474175269285,2.63142607689673,0.3342879629096629,1.8657133722343744,-0.9302076505862082,75.0000298023149,13.523976879427707,0.765712704662355,3,-0.4000005722045863,-1.0000009536743129,-2.850000858306881,-3.800001144409176,-0.5,0,-0.04310344685839118,-1.000009536797734,23.5,-1.0000000000000178,23.0,-1.0000095367977517,22.5,-0.04310344685839118
4407,2012-03-13,22.899999618530273,23.399999618530273,22.79999923706055,23.399999618530273,4933620.0,-0.012931083385497533,1.400001525878892,1.6666709052299435,67.24138157829827,63.80800856711241,-0.17553386924762648,-0.9216068395220525,-1.8264023472379876,-3.914821651449337,32.6112699142184,0.600000381469723,0.737902045433593,0.7299995422363281,-0.8138849742773573,2.2738840587500135,-0.04194271602051458,1.5019418004931708,-0.47058163388305374,49.99993188038728,-17.24444602791276,0.771942258256843,3,-0.09999942779541016,-0.6999998092651367,-2.5249996185302734,-3.4499998092651367,-0.5,1,-0.01746723254120064,3.00001271568989,23.20000076293945,-1.000009536797734,23.5,-1.0000000000000178,23.0,-0.01746723254120064
4408,2012-03-14,22.899999618530273,23.10000038146973,22.79999923706055,23.0,2137620.0,0.0,-1.0000000000000473,0.20000076293945312,66.66666666666663,65.00626619770767,-0.14360540610832473,-0.8551906978290553,-1.712540614885107,-3.8635529646129925,32.920517623961125,0.3000011444091797,0.7501184926988067,0.6599995613098137,-0.8829300809383156,2.202929203557943,-0.11146525981424915,1.4314643824338766,-0.3301117462643539,29.999923706054332,-40.82880685390445,0.771464821124064,3,-0.09999942779541016,-0.6999998092651367,-2.5249996185302734,-3.4499998092651367,-0.6000003814697266,2,-0.013100403583316655,1.400001525878892,22.899999618530273,3.00001271568989,23.20000076293945,-1.000009536797734,23.5,-0.013100403583316655
4409,2012-03-15,22.79999923706055,23.0,22.70000076293945,22.899999618530273,2778720.0,-0.0043668289578836506,-1.000012715770711,0.9999999999999645,58.33332671059399,63.59301024798822,0.03886584288296291,-0.6797808189668153,-1.5103880881081047,-3.7171350362468303,33.046184501997104,0.2999992370605504,0.7588425849979679,0.48999919891357635,-1.01913089782812,1.9991292956552726,-0.26456584945727,1.2445642472844227,-0.10649786369017278,11.11094627844405,-53.71336364676446,0.7545650483708474,3,9.536743128535363e-07,-0.5999994277954137,-2.4249992370605504,-3.3499994277954137,-1.399999618530277,3,-0.021929825295225136,-1.0000000000000473,22.899999618530273,1.400001525878892,22.899999618530273,3.00001271568989,23.20000076293945,-0.021929825295225136
4410,2012-03-16,22.60000038146973,22.79999923706055,22.60000038146973,22.70000076293945,2787110.0,-0.008771879924703185,-2.9999618531731467,0.9999999999999645,53.19150231337099,62.526432871032185,0.17934056598416248,-0.41439348277904386,-1.1987835222155105,-3.47620050967895,33.098107077982895,0.1999988555908203,0.7536379541346143,0.23500032424927042,-1.2293479178817108,1.6993485663802517,-0.4971737968162202,0.967174445314761,1.0,0.0,-59.30748687222796,0.7321741210654904,3,0.19999980926513317,-0.4000005722045934,-2.1500005722045934,-3.1500005722045934,-0.7000007629394567,4,-0.03982299129818634,-1.000012715770711,22.79999923706055,-1.0000000000000473,22.899999618530273,1.400001525878892,22.899999618530273,-0.03982299129818634
4411,2012-03-19,22.70000076293945,22.79999923706055,22.5,22.60000038146973,2190350.0,0.004424795565566075,1.000012715770711,-1.0,55.31914807272593,62.290025388202615,0.10618329382420555,-0.44257432553363074,-1.2514147588413103,-3.5438484311393914,33.31896630494986,0.2999992370605504,0.794558836724601,0.27500066757201935,-1.1375371910647587,1.6875385262087974,-0.4312682617463679,0.9812695968904066,0.879999618530281,22.222316412317692,-32.75853850662192,0.7062689293183885,3,0.19999980926514027,-0.5000009536743129,-2.2000007629394496,-3.2000007629394496,-0.600000381469723,0,-0.013215909001155879,-2.9999618531731467,22.60000038146973,-1.000012715770711,22.79999923706055,-1.0000000000000473,22.899999618530273,-0.013215909001155879
4412,2012-03-20,22.60000038146973,22.79999923706055,22.5,22.5,2113750.0,-0.004405303000384997,-4.999961853172933,1.0000000000001066,50.0,61.04285932572436,0.3004903535019885,-0.24486614519883076,-1.091335440403153,-3.405361785038398,34.03766303928506,0.2999992370605504,0.6981053285045462,0.10500030517578551,-1.1854098294617685,1.3954104398133396,-0.5402047621429915,0.7502053724945625,0.9367999847412101,16.666719648539942,-32.548535500752195,0.6452050673187767,3,0.44999980926513317,-0.4000005722045934,-1.8250007629394567,-3.10000038146973,-0.6000003814697301,1,0.004424795565566075,1.000012715770711,22.70000076293945,-2.9999618531731467,22.60000038146973,-1.000012715770711,22.79999923706055,0.004424795565566075
4413,2012-03-21,22.60000038146973,22.70000076293945,22.5,22.60000038146973,982550.0,0.0,1.0000000000001066,0.0,53.6585502011788,59.87703763327012,0.3533228247232749,-0.11697351072274387,-1.0461367664511485,-3.3648880792840785,35.47856856097376,0.20000076293944957,0.666636364788932,0.020000267028812857,-1.0295109448270843,1.06951147888471,-0.5047553388991375,0.5447558729567632,0.8953279700927723,20.000076293946023,-25.04103009826271,0.5247556059279489,3,0.44999980926513317,-0.4000005722045934,-1.4500002861022985,-3.10000038146973,-0.5000000000000036,2,-0.008849591131133039,-4.999961853172933,22.60000038146973,1.000012715770711,22.70000076293945,-2.9999618531731467,22.60000038146973,-0.008849591131133039
4414,2012-03-22,22.70000076293945,22.70000076293945,22.5,22.60000038146973,1323310.0,0.004424795565566075,3.000000000000213,100.0,44.11765200869064,57.30773434775817,0.23053562089019053,-0.08757392570523237,-1.0988445620548823,-3.429809214002997,36.99734240751191,0.20000076293944957,0.6946908765523432,0.03500061035155966,-0.7056250337615211,0.7756262544646404,-0.3353122117049807,0.4053134324081,0.7555144545605543,66.66709052299436,25.257371418907056,0.37031282205654054,3,0.2999992370605504,-0.5000009536743129,-1.4750008583068812,-3.2000007629394496,-0.10000038146971946,3,-0.01762121200154121,1.0000000000001066,22.60000038146973,-4.999961853172933,22.60000038146973,1.000012715770711,22.70000076293945,-0.01762121200154121
4415,2012-03-23,22.60000038146973,22.70000076293945,22.5,22.60000038146973,1550060.0,-0.004405303000384997,1.0000000000001066,0.0,50.0,55.392025283502804,0.21170883143559038,0.0629070080353813,-0.9485147328090697,-3.2965516726441173,37.43049416521894,0.20000076293944957,0.676368116724781,-0.09499979019164684,-0.7677005341414294,0.5777009537581357,-0.4313501621665381,0.24135058178324442,0.8172942273302723,33.333545261498955,-6.70082952390166,0.336350371974891,3,0.3499994277954066,-0.4000005722045934,-1.3750004768371618,-3.10000038146973,-0.30000114440918324,4,-0.053097377994885564,3.000000000000213,22.70000076293945,1.0000000000001066,22.60000038146973,-4.999961853172933,22.60000038146973,-0.053097377994885564
4416,2012-03-26,22.5,22.79999923706055,22.299999237060547,22.60000038146973,5262100.0,-0.004424795565566519,1.0000076294236209,-100.0,55.5555398572174,54.09359842560493,0.22570745049102214,0.1883141637609711,-0.8208758019118179,-3.155554421008148,37.113702597546,0.5000000000000036,0.591554683416895,-0.20500020980835032,-0.8586537789554285,0.44865335933872785,-0.5318269943818876,0.12182657476518699,0.8806028244480011,40.00015258789034,-3.2707833837107856,0.32682678457353875,3,0.19999980926513672,-0.3000001907348633,-1.2750000953674316,-3.0,0.0,0,-0.026666683620876763,1.0000000000001066,22.60000038146973,3.000000000000213,22.70000076293945,1.0000000000001066,22.60000038146973,-0.026666683620876763
4417,2012-03-27,22.5,22.60000038146973,22.0,22.399999618530273,7527010.0,0.0,2.9999872843908832,-0.9999999999999645,50.0,52.24174657375308,0.182156215183074,0.2233953215791935,-0.8023387572017953,-3.104561047194405,36.510543385427205,0.6000003814697301,0.42985867875843553,-0.22000017166137553,-0.8376357076499623,0.39763536432721125,-0.5288179396556671,0.08881759633291608,0.8157666092047542,62.50005960470134,17.229675493262114,0.3088177679942934,3,0.0,-0.3000001907348633,-1.2750000953674316,-3.0,-0.39999961853027344,1,-0.017777760823567745,1.0000076294236209,22.5,1.0000000000001066,22.60000038146973,3.000000000000213,22.70000076293945,-0.017777760823567745
4418,2012-03-28,22.399999618530273,22.70000076293945,22.299999237060547,22.5,4081250.0,-0.004444461398654509,-1.666666666666643,-1.0,35.00000476836682,49.64915524683895,0.22772008772124508,0.32426935219091746,-0.6910287593013891,-2.9456475200870713,35.61500684174823,0.4000015258789027,0.2772065825084482,-0.3100005149841323,-0.9421231299801995,0.322122100011935,-0.6260618224821641,0.006060792513899571,0.8105056619381017,49.99999999999978,7.128924041135633,0.316061307498033,3,0.0,-0.19999980926513672,-1.1499996185302734,-2.8999996185302734,-0.7999992370605469,2,-0.017857126131349377,2.9999872843908832,22.5,1.0000076294236209,22.5,1.0000000000001066,22.60000038146973,-0.017857126131349377
4419,2012-03-29,22.100000381469727,22.5,22.0,22.399999618530273,5464940.0,-0.013392823311138558,1.0,2.999980926586431,11.111146432359021,44.97356014894873,0.46710320370355163,0.64140194136451,-0.38297274336436615,-2.5830913879922193,34.418050953727096,0.5,0.13032246590363883,-0.5999998092651353,-1.2649096546996326,0.06491003616936197,-0.9324547319823857,-0.2675448865478849,1.0136644765611784,12.500059604701564,-22.946439979724452,0.33245492271724925,3,0.2999992370605469,0.14999961853027344,-0.9000005722045898,-2.6000003814697266,-0.39999961853027344,3,0.0,-1.666666666666643,22.399999618530273,2.9999872843908832,22.5,1.0000076294236209,22.5,0.0
4420,2012-03-30,23.10000038146973,23.29999923706055,22.60000038146973,22.79999923706055,11285240.0,0.04524886799723671,1.0,-1.000006357844945,47.999993896489144,44.16032079603353,-0.5079270421231676,-0.37797714331516374,-1.3631297637914734,-3.518874584223024,33.03772528005503,1.1999988555908239,0.006416295539242611,0.40000019073486826,-0.264909654699629,1.0649100361693655,0.06754526801761784,0.7324551134521187,-1.1000003814697301,84.61546361803711,51.93442108128449,0.33245492271724925,3,-0.4500007629394567,-0.8500003814697301,-1.925000667572025,-3.60000038146973,-1.7000007629394567,4,-0.02164502128757917,1.0,22.100000381469727,-1.666666666666643,22.399999618530273,2.9999872843908832,22.5,-0.02164502128757917
4421,2012-04-02,24.0,24.10000038146973,23.0,23.10000038146973,14095370.0,0.038961021803801676,-1.0000000000000064,2.9999872843909423,67.74193945337872,46.1316474019645,-1.3456372718652112,-1.230819293577138,-2.2130764443385758,-4.35196544535939,31.84251717528557,1.1000003814697301,-0.022701744082443298,1.2299998283386238,0.349569451189673,2.1104302054875745,0.7897846397641501,1.6702150169130974,-2.0,95.23807793788386,62.07309531473723,0.44021518857447456,4,-0.9499998092651367,-1.0999994277954102,-2.8000001907348633,-4.399999618530273,-2.200000762939453,0,-0.07083336512247718,1.0,23.10000038146973,1.0,22.100000381469727,-1.666666666666643,22.399999618530273,-0.07083336512247718
4422,2012-04-03,23.29999923706055,23.899999618530273,23.10000038146973,23.60000038146973,10501590.0,-0.029166698455810436,-1.2857158427361133,-0.3333347461847726,55.263151290346144,46.30993641187199,-0.5988779055167761,-0.46818828789166034,-1.4701248302867533,-3.5964306987548227,31.77979408218231,0.8999996185302699,-0.021289980471276948,0.4749991416931181,-0.3928473987079002,1.3428456820941364,0.04107587149260894,0.9089224118936272,-1.2159992218017628,61.90471432918113,27.16870277172611,0.4339232702005083,4,-0.24999904632568715,-0.3999986648559606,-1.8499994277954137,-3.449998855590824,-1.5000000000000036,1,-0.0343347323285782,-1.0000000000000064,24.0,1.0,23.10000038146973,1.0,22.100000381469727,-0.0343347323285782
4423,2012-04-04,22.899999618530273,23.29999923706055,22.399999618530273,23.0,9489420.0,-0.017167366164289155,1.5714316854722308,0.3333333333333333,51.2195167337262,47.09903249243149,-0.1696932380801961,-0.038667715123601454,-1.0244892288368632,-3.125095413171426,30.98309823130142,0.899999618530277,-0.04865903690657092,0.054999542236327414,-0.7996470225405155,0.9096461070131703,-0.372323740152094,0.48232282462474885,-0.735359588623048,42.857116906825965,4.920667206432185,0.427323282388422,4,0.15000057220458984,0.15000057220458984,-1.4499998092651367,-2.84999942779541,-1.6000003814697266,2,-0.03493446508240117,-1.2857158427361133,23.29999923706055,-1.0000000000000064,24.0,1.0,23.10000038146973,-0.03493446508240117
4424,2012-04-05,23.5,23.5,22.79999923706055,22.79999923706055,6099950.0,0.026200890456968162,-1.0000000000000102,-6.999980926586396,59.999991522898576,48.21014266164244,-0.7199949675404831,-0.6316750312264112,-1.5709406554248382,-3.657530515220298,29.829310721074876,0.7000007629394496,-0.021555343307959163,0.6299999237060554,-0.2716942115584082,1.531694058970519,0.17915285607382359,1.0808469913382872,-1.2579455560302755,64.70587575312175,21.063132510962134,0.45084706763223115,4,-0.4499998092651367,-0.4499998092651367,-1.9000005722045898,-3.3000001907348633,-3.299999237060547,3,-0.08085104759703288,1.5714316854722308,22.899999618530273,-1.2857158427361133,23.29999923706055,-1.0000000000000064,24.0,-0.08085104759703288
4425,2012-04-09,23.29999923706055,23.399999618530273,22.899999618530273,23.10000038146973,3260540.0,-0.008510670763380856,1.5000023841881092,0.2857123394422933,56.521719299787904,48.317495933039176,-0.4584702345932321,-0.47160553863971444,-1.3186109004947326,-3.3920382524415835,28.085703674663282,0.6000003814697266,-0.014536407032210263,0.4399991989135792,-0.43635663467897956,1.316355032506138,0.0018212821172980398,0.8781771157098603,-0.9836269555908252,52.941130271853254,6.3166686196318835,0.43817791679627954,4,-0.24999904632568715,-0.24999904632568715,-1.6999998092651403,-3.0999994277954137,-3.5000000000000036,0,-0.06866946465715629,-1.0000000000000102,23.5,1.5714316854722308,22.899999618530273,-1.2857158427361133,23.29999923706055,-0.06866946465715629
4426,2012-04-10,22.200000762939453,23.29999923706055,21.899999618530273,23.20000076293945,7608020.0,-0.04721023648668021,1.3333386315374463,-5.000028610393184,46.428575077835106,47.92067094168752,0.6643630008228527,0.5793371047295892,-0.1650914461602433,-2.2290863913779475,26.342928854854208,1.399999618530277,0.003189075827936705,-0.609999275207521,-1.5182070417230484,0.29820849130800653,-1.064103158465283,-0.155895391949759,1.899999618530277,15.000057220458984,-33.95094740179849,0.4541038832577637,4,0.7999992370605469,0.7999992370605469,-0.3000011444091797,-1.6500005722045898,-2.6000003814697266,1,-0.03603608634755984,1.5000023841881092,23.29999923706055,-1.0000000000000102,23.5,1.5714316854722308,22.899999618530273,-0.03603608634755984
4427,2012-04-11,22.5,22.79999923706055,22.299999237060547,22.70000076293945,3579690.0,0.013513478682458668,1.5000143051965744,0.2000007629394503,49.1525390852937,49.49317475467939,0.4071834539629329,0.261227678480072,-0.40375639458328294,-2.4653453663129277,24.72033089302055,0.5999984741210973,0.011417805440004258,-0.2900000572204604,-1.2074331482494927,0.6274330338085718,-0.7487166027349765,0.16871648829405572,1.5560003662109416,37.50001490115764,-14.488781395051149,0.4587165455145153,4,0.5,0.5,-0.5500001907348633,-1.8500003814697266,-4.200000762939453,2,-0.031111145019531272,1.3333386315374463,22.200000762939453,1.5000023841881092,23.29999923706055,-1.0000000000000102,23.5,-0.031111145019531272
4428,2012-04-12,22.60000038146973,22.60000038146973,22.299999237060547,22.399999618530273,3503210.0,0.004444461398654731,1.999999999999929,-1.0000000000000355,49.15253908529379,53.71999616056103,0.3783211905295012,0.14503579406956035,-0.4561148546303322,-2.495586752152306,23.010045721102475,0.30000114440918324,0.012402452261124353,-0.17499971389770153,-1.0946674467609725,0.7446680189655694,-0.6348335803293352,0.2848341525339322,1.4128799697875998,43.75003725289432,-6.118417492471664,0.4598338664316353,4,0.3999996185302699,0.3999996185302699,-0.6250004768371618,-1.9500007629394567,-3.7000007629394567,3,-0.03539828012857571,1.5000143051965744,22.5,1.3333386315374463,22.200000762939453,1.5000023841881092,23.29999923706055,-0.03539828012857571
4429,2012-04-13,22.299999237060547,22.5,22.200000762939453,22.399999618530273,2263070.0,-0.013274386696699447,-1.0000127157707346,-0.4999999999999911,47.54097437993192,53.668993992054666,0.7930760593215993,0.427579804722825,-0.13031832005009392,-2.1396366038266734,21.492998242827895,0.399999618530277,0.026482494544538326,-0.4500008583068862,-1.3936775835000716,0.4936758668862993,-0.9218392209034789,0.021837504289706544,1.6706234995422413,26.666641235351562,-24.248525399714225,0.471838362596593,4,0.7000007629394531,0.7000007629394531,-0.2499995231628418,-1.6499996185302734,-2.5,4,-0.044843050861548606,1.999999999999929,22.60000038146973,1.5000143051965744,22.5,1.3333386315374463,22.200000762939453,-0.044843050861548606
4430,2012-04-16,21.700000762939453,22.5,21.5,22.299999237060547,6139640.0,-0.026905762091863683,1.0,5.999961853172862,43.93939831806491,51.024267199242026,1.3115206117840081,1.008396448321676,0.4954829019433973,-1.4929969357056514,20.485170299166526,1.0,0.0727918174959079,-1.0049993515014641,-2.0582645588898814,0.04826585588695309,-1.531631955195671,-0.4783667478072573,2.2292095113018853,11.111158206159022,-39.48338747257071,0.5266326036942083,4,0.9999990463256836,1.0999994277954102,0.6749992370605469,-1.0500011444091797,-2.1000003814697266,0,-0.06912442153282261,-1.0000127157707346,22.299999237060547,1.999999999999929,22.60000038146973,1.5000143051965744,22.5,-0.06912442153282261
4431,2012-04-17,22.399999618530273,22.60000038146973,21.799999237060547,21.899999618530273,5615690.0,0.03225801064423561,-1.2857150642230935,-0.8333354526149817,49.315065629800216,50.3633687925147,0.4030822305558921,0.30015919710492867,-0.17971851288348972,-2.1529876437743454,19.592703282728596,0.899999618530277,0.2142128095405269,-0.29000043869018555,-1.3520735217993796,0.7720726444190085,-0.8210369802447843,0.24103610286441324,1.4320422447414103,69.23078051686224,19.31014868133297,0.5310365415545978,4,0.10000038146972656,0.40000057220458984,0.025000572204589844,-1.6999998092651367,-2.5,1,-0.11607144757801202,1.0,21.700000762939453,-1.0000127157707346,22.299999237060547,1.999999999999929,22.60000038146973,-0.11607144757801202
4432,2012-04-18,22.70000076293945,22.70000076293945,22.100000381469727,22.200000762939453,3076630.0,0.013392908460632347,1.4000015258789262,0.9999999999999929,52.00000813802287,50.45009005965878,0.010080999423706771,0.00846812230963323,-0.4509249075092576,-2.414023419952887,18.588247060672398,0.600000381469723,0.21172297006938834,0.005000686645505681,-1.056229625132591,1.0662309984236025,-0.5256144692435427,0.5356158425345541,1.0387594258013664,100.0,48.02026593955924,0.530615155889048,4,-0.20000076293944957,0.09999942779541371,-0.20000076293944957,-1.9500007629394496,-2.800001144409176,2,-0.13656388886694915,-1.2857150642230935,22.399999618530273,1.0,21.700000762939453,-1.0000127157707346,22.299999237060547,-0.13656388886694915
4433,2012-04-19,22.399999618530273,22.70000076293945,22.100000381469727,22.60000038146973,3552190.0,-0.013215909001155879,1.999990463293251,-0.4000015258789162,51.99999491373698,49.56120154752971,0.2589274192000417,0.3085362726940559,-0.11535001572809023,-2.055648503606257,17.529508776247216,0.600000381469723,0.05173601355786772,-0.28500041961670064,-1.353742596425672,0.7837417571922707,-0.8193715080211881,0.2493706687877868,1.2492101626609085,74.99992052719105,17.281626414756104,0.5343710884044863,4,0.05000019073486328,0.40000057220458984,0.10000038146972656,-1.5999994277954102,-3.1000003814697266,3,-0.18303573443269272,1.4000015258789262,22.70000076293945,-1.2857150642230935,22.399999618530273,1.0,21.700000762939453,-0.18303573443269272
4434,2012-04-20,22.299999237060547,22.399999618530273,22.0,22.299999237060547,4657660.0,-0.004464302820210819,2.999980926586431,-0.0,43.93938561992148,48.16316447198899,0.19087983330728164,0.3974083695998587,-0.0027709543234912815,-1.8988599464401972,16.468152604640995,0.39999961853027344,-0.02674124642875597,-0.36500072479248047,-1.447444089192718,0.7174426396077571,-0.9062224069925975,0.17622095740763655,1.263242152882988,66.6665607029213,11.84038801635024,0.5412216822001186,4,0.10000038146972656,0.5000009536743164,0.20000076293945312,-1.4999990463256836,-3.0,4,-0.15246635582299872,1.999990463293251,22.399999618530273,1.4000015258789262,22.70000076293945,-1.2857150642230935,22.399999618530273,-0.15246635582299872
4435,2012-04-23,21.399999618530273,22.100000381469727,21.100000381469727,22.0,4984180.0,-0.040358728669127375,1.4999964237264294,-100.0,30.30302855156242,46.37143708018092,0.8862165562007007,1.2679035056364825,0.899608615073582,-0.9499225232403852,15.771325442741421,1.1999988555908203,-0.08608097931266556,-1.2050003051757798,-2.4266900847318738,0.016689474380314095,-1.8158451949538268,-0.5941554153977329,2.080712115815519,18.7499478459483,-29.685283576787825,0.6108448897780465,4,0.5500001907348633,1.2000007629394531,1.1000003814697266,-0.5999994277954102,-2.5,0,-0.0747663742986372,2.999980926586431,22.299999237060547,1.999990463293251,22.399999618530273,1.4000015258789262,22.70000076293945,-0.0747663742986372
4436,2012-04-24,21.899999618530273,22.0,21.600000381469727,21.700000762939453,4098570.0,0.023364486397796425,1.0,-0.33333121405842203,39.06250232830655,45.25032188496013,0.37904699208264603,0.7595929541113122,0.42074283519803046,-1.3895968423431775,15.594914254077407,0.6000003814697266,-0.23871824525091512,-0.6750002861022963,-1.9363695113511064,0.5863689391465137,-1.3056848987266996,-0.044315673477893114,1.4378694346429555,49.99994039536955,3.133489279824275,0.6306846126244042,4,9.5367431640625e-07,0.7000007629394531,0.6000003814697266,-1.0999994277954102,-3.0,1,-0.10502279804217196,1.4999964237264294,21.399999618530273,2.999980926586431,22.299999237060547,1.999990463293251,22.399999618530273,-0.10502279804217196
4437,2012-04-25,22.100000381469727,22.200000762939453,21.899999618530273,22.200000762939453,2256670.0,0.009132455087817792,5.0,-0.500004768398867,43.54839404341247,44.62763910252886,0.1300114105560901,0.5566272938667041,0.24463606055881826,-1.540270198274559,16.035018805554756,0.3000011444091797,-0.36648465347036563,-0.45499954223632955,-1.733938091271721,0.823939006799062,-1.094468816754027,0.18446973228136798,1.1035965514012922,62.499985098842494,14.501525008621918,0.6394692745176961,4,-0.19999980926513672,0.5,0.4499998092651367,-1.3000001907348633,-3.700000762939453,2,-0.09954754411606692,1.0,21.899999618530273,1.4999964237264294,21.399999618530273,2.999980926586431,22.299999237060547,-0.09954754411606692
4438,2012-04-26,22.0,22.200000762939453,21.5,22.0,3288060.0,-0.004524904060796975,2.4999904632932157,-0.0,36.84210702432907,43.438876063017446,0.15192814950296452,0.6589066961710301,0.36786105943707526,-1.4037968323540966,16.482666807676203,0.7000007629394531,-0.358539841657489,-0.5349999427795424,-1.8364564502486154,0.7664565646895305,-1.1857281965140771,0.11572831095499225,1.0773811397869402,69.23078051686244,22.381309517824306,0.6507282537345358,4,-0.09999942779541016,0.6000003814697266,0.625,-0.8000001907348633,-3.0,3,-0.09545456279407849,5.0,22.100000381469727,1.0,21.899999618530273,1.4999964237264294,21.399999618530273,-0.09545456279407849
4439,2012-04-27,22.100000381469727,22.399999618530273,21.600000381469727,22.0,3967330.0,0.004545471884987551,1.2857158427361233,100.0,39.28572523350541,42.92180127584415,0.022992355700228728,0.589110306440169,0.29594995425337345,-1.4631790396199449,17.535421823128306,0.7999992370605469,-0.3909354408356478,-0.4349995613098159,-1.7364560687788888,0.8664569461592571,-1.0857278150443506,0.21572869242471882,0.8587379128181816,76.92312206744975,29.5700627055855,0.6507282537345358,4,-0.19999980926513672,0.5,0.5249996185302734,-0.4499998092651367,-3.200000762939453,4,-0.12669688217548214,2.4999904632932157,22.0,5.0,22.100000381469727,1.0,21.899999618530273,-0.12669688217548214
4440,2012-04-30,22.60000038146973,22.70000076293945,22.100000381469727,22.100000381469727,5168530.0,0.022624433998618354,-1.400001525878892,4.999980926586467,53.999994659425894,43.442348945802564,-0.37539368433332143,0.05241845521736721,-0.17279539015567025,-1.9112574517200684,17.068987747315738,0.600000381469723,-0.42211243293365897,0.09000043869018981,-1.1846923007794956,1.3646931781598752,-0.5473459310446529,0.7273468084250325,0.24721363804908592,91.66664017573083,38.55964967548208,0.6373463697348424,4,-0.6999998092651403,-3.552713678800501e-15,-4.768371617558387e-07,-0.8000001907348668,-3.399999618530277,0,-0.14601774728795724,1.2857158427361233,22.100000381469727,2.4999904632932157,22.0,5.0,22.100000381469727,-0.14601774728795724
4441,2012-05-01,22.299999237060547,23.10000038146973,22.200000762939453,22.60000038146973,9904160.0,-0.013274386696699447,-2.6000122070778304,-0.6000022888183623,47.99999389648904,42.99790291896547,-0.10177172571792426,0.23033928747278054,0.1556187736278538,-1.5573586512887871,15.322393956914931,0.899999618530277,-0.42767926597129247,-0.12500066757202077,-1.1909815602076819,0.9409802250636403,-0.6579911138898495,0.407989778745808,-1.1999988555908203,49.99994039536932,-4.871327286107871,0.5329904463178305,5,-0.1999988555908203,0.3000011444091797,0.27500057220458984,-0.4999990463256836,-3.6999988555908203,1,-0.15246635582299872,-1.400001525878892,22.60000038146973,1.2857158427361233,22.100000381469727,2.4999904632932157,22.0,-0.15246635582299872
4442,2012-05-02,22.5,22.70000076293945,22.100000381469727,22.399999618530273,4290880.0,0.008968644384842461,1.3999923706345923,-0.3333333333333294,49.0196049098853,42.66674847409307,-0.37227475991993586,-0.034433853223994504,-0.003387776954653532,-1.7001548629142142,13.533286006769126,0.600000381469723,-0.34932752892847674,0.1150000572204597,-0.8696718085133419,1.0996719229542613,-0.3773358756464411,0.6073359900873605,-1.3599996185302743,62.49998509884222,5.964933955341948,0.49233593286690036,5,-0.39999961853027344,0.10000038146972656,-0.05000019073486328,-0.6999998092651367,-3.8999996185302734,2,-0.16000001695421007,-2.6000122070778304,22.299999237060547,-1.400001525878892,22.60000038146973,1.2857158427361233,22.100000381469727,-0.16000001695421007
4443,2012-05-03,22.100000381469727,22.5,21.799999237060547,22.299999237060547,3708130.0,-0.017777760823567745,1.333334392970789,-1.9999809265864312,48.07693506838392,43.12647619058889,-0.021573981810707465,0.31890948419095366,0.443474648494977,-1.231922212638871,13.269945802660438,0.7000007629394531,-0.3739861651541361,-0.2449995994567864,-1.2063034169228253,0.7163042180092525,-0.7256515081898058,0.23565230927623304,-0.9207999999999998,33.33333333333325,-25.86536015466546,0.48065190873301883,5,0.0,0.5,0.2499995231628418,-0.3000001907348633,-3.5,3,-0.16742084611192165,1.3999923706345923,22.5,-2.6000122070778304,22.299999237060547,-1.400001525878892,22.60000038146973,-0.16742084611192165
4444,2012-05-04,21.600000381469727,22.399999618530273,21.299999237060547,21.899999618530273,8807480.0,-0.022624433998618243,-1.4444411477980756,1.500004768398867,49.01960490988533,45.20609578595811,0.41201699362509103,0.705435966894413,0.9822698168832389,-0.6738875156481825,12.957621700459853,1.1000003814697266,-0.46350839953321454,-0.6499996185302734,-1.4997671807576438,0.19976794369709694,-1.0748833996439586,-0.22511583741658825,-0.3823839999999983,16.666719648539416,-46.606499558066915,0.4248837811136851,5,0.5999994277954102,1.0,0.6999993324279785,0.19999980926513672,-3.0,4,-0.12037038590518834,1.333334392970789,22.100000381469727,1.3999923706345923,22.5,-2.6000122070778304,22.299999237060547,-0.12037038590518834
4445,2012-05-07,21.700000762939453,21.799999237060547,21.100000381469727,21.299999237060547,9289780.0,0.004629647208502563,1.3333354526149817,-1.3333418104599266,42.22224482780691,45.557178285902594,0.4012418879832964,0.5053302581273265,0.890788568203714,-0.717875965007778,12.712144189558783,0.6999988555908203,-0.535484599107896,-0.4699993133544922,-1.195765598585563,0.2557669718765787,-0.8328824559700259,-0.10711617073895852,1.399999618530277,30.00001907348627,-31.176257203864807,0.362883142615535,5,0.39999961853027344,0.8999996185302734,0.6249990463256836,0.09999942779541016,-3.4000015258789062,0,-0.12903230626568396,-1.4444411477980756,21.600000381469727,1.333334392970789,22.100000381469727,1.3999923706345923,22.5,-0.12903230626568396
4446,2012-05-08,21.399999618530273,22.5,20.700000762939453,22.399999618530273,16053830.0,-0.013824937044312868,1.999996821087633,-2.4999904632932157,35.55556120695178,44.66908574851808,0.6960571711113985,0.782440444567797,1.186327100223476,-0.36782886874514986,13.628898248927273,1.7999992370605469,-0.5440531767146375,-0.7300004005432115,-1.5328899060695313,0.07288910498310841,-1.1314451533063696,-0.3285556477800533,1.6600007629394575,34.99994277954108,-20.38694208004481,0.4014447527631592,5,0.5000009536743164,1.0000009536743164,1.0500001907348633,0.40000057220458984,-2.799999237060547,1,-0.10280368667323903,1.3333354526149817,21.700000762939453,-1.4444411477980756,21.600000381469727,1.333334392970789,22.100000381469727,-0.10280368667323903
4447,2012-05-09,21.799999237060547,21.899999618530273,20.700000762939453,21.200000762939453,14400270.0,0.018691571292548614,2.0,-0.5999984741210938,43.47826267235057,45.406436376076016,0.278292586319008,0.3449978640842488,0.7896446333372253,-0.7085616273682689,14.595194836815113,1.1999988555908203,-0.3605379060841756,-0.2950007438659661,-1.0909775192132543,0.5009760314813221,-0.6929891315396084,0.10298764380767622,1.1656011596679718,61.1110522423012,7.866140912630023,0.3979883876736439,5,0.10000133514404297,0.5000009536743164,1.1750011444091797,0.2500009536743164,-3.0999984741210938,2,-0.1467889434670595,1.999996821087633,21.399999618530273,1.3333354526149817,21.700000762939453,-1.4444411477980756,21.600000381469727,-0.1467889434670595
4448,2012-05-10,21.799999237060547,22.100000381469727,21.200000762939453,22.0,9160630.0,0.0,3.499980926586431,-0.33333545261498165,44.44444915394326,45.97962792279132,0.2759590224773518,0.29722990969089835,0.7801350213204756,-0.6518864900652694,15.496549488125947,0.8999996185302734,-0.28134948976637375,-0.25500068664550923,-1.024073993741819,0.5140726204508006,-0.6395373401936659,0.12953596690264746,1.074977174316409,61.1110522423012,9.168814891073282,0.3845366535481556,5,0.10000133514404297,0.3000011444091797,1.1750011444091797,0.2500009536743164,-3.3999996185302734,3,-0.1467889434670595,2.0,21.799999237060547,1.999996821087633,21.399999618530273,1.3333354526149817,21.700000762939453,-0.1467889434670595
4449,2012-05-11,21.299999237060547,21.799999237060547,21.200000762939453,21.700000762939453,3665470.0,-0.02293578061920243,1.0,2.0,48.780484400927996,45.399682338513784,0.7269963406357327,0.7572982388208231,1.2742907112428412,-0.09594676067428765,16.282638285615832,0.5999984741210938,-0.26524308438408895,-0.7050006866455085,-1.5346488928541078,0.12464751956309073,-1.11982478974981,-0.2901765835412071,1.4879781483789074,33.33326269076144,-21.86541861127693,0.41482410310429996,5,0.600001335144043,0.8000011444091797,1.7500009536743164,0.7500009536743164,-2.1999988555908203,4,-0.12676051419255485,3.499980926586431,21.799999237060547,2.0,21.799999237060547,1.999996821087633,21.399999618530273,-0.12676051419255485
4450,2012-05-14,20.200000762939453,21.100000381469727,19.700000762939453,20.899999618530273,9214070.0,-0.05164312270054783,1.545452969133908,1.7499904632932155,31.914916066562398,43.61245146852193,1.621244221647249,1.8331448864392925,2.3297519261250343,1.0477760631565118,16.71516949395117,1.5999984741210938,-0.22699392431827548,-1.729999160766603,-2.8836660082448624,-0.5763323132883436,-2.306832584505731,-1.153165737027475,2.504457557600002,17.85714772282947,-36.42943409106903,0.5768334237391289,5,1.0,1.3499994277954102,2.84999942779541,1.8499994277954102,-1.0,0,-0.0792079366850924,1.0,21.299999237060547,3.499980926586431,21.799999237060547,2.0,21.799999237060547,-0.0792079366850924
4451,2012-05-15,19.799999237060547,20.200000762939453,19.700000762939453,20.200000762939453,8649730.0,-0.01980205498867016,1.4999904632932155,0.5714316854722467,26.530617011280242,41.11367503534359,1.8208042184260549,2.137989476526691,2.6957688388302863,1.4864264361484416,17.35147375474942,0.5,-0.22909647493223062,-2.0000006675720208,-3.4725567902736145,-0.527444544870427,-2.7362787289228194,-1.2637226062212221,2.724191630022908,4.166603750642737,-47.053550743329694,0.736278061350797,5,1.3000011444091797,1.7000007629394531,3.2500009536743164,2.2500009536743164,-1.0,1,-0.0757575786766892,1.545452969133908,20.200000762939453,1.0,21.299999237060547,3.499980926586431,21.799999237060547,-0.0757575786766892
4452,2012-05-16,19.600000381469727,20.200000762939453,19.600000381469727,19.600000381469727,6225520.0,-0.010100952691779574,0.0,-0.0,26.000012969965795,38.660683691074915,1.750233357640461,2.20698970103712,2.871653544109801,1.7290936584278356,18.240268547979372,0.6000003814697266,-0.3844300392913276,-2.044999504089354,-3.7525368830506025,-0.3374621251281056,-2.8987681935699783,-1.1912308146087298,2.7547390793650877,0.0,-46.92019072798833,0.8537686894806239,5,1.4499998092651367,1.75,3.3999996185302734,2.4499998092651367,-0.7000007629394531,2,-0.051020407170268345,1.4999904632932155,19.799999237060547,1.545452969133908,20.200000762939453,1.0,21.299999237060547,-0.051020407170268345
4453,2012-05-17,18.299999237060547,19.700000762939453,17.799999237060547,19.5,17657350.0,-0.06632658770957112,1.3749985098860122,-100.0,19.354842679183832,35.36459899877475,2.742970820172424,3.356151596958007,4.1222658780538595,3.066233624939411,19.67623898431881,1.9000015258789062,-0.5297171463610475,-3.1400006294250495,-5.370318195337269,-0.9096830635128299,-4.255159412381161,-2.024841846468938,3.8343610974250595,12.5,-29.359933639396417,1.1151587829561107,5,1.8500003814697266,2.15000057220459,4.700000762939453,3.7500009536743164,-0.09999847412109375,3,0.021858007789903988,0.0,19.600000381469727,1.4999904632932155,19.799999237060547,1.545452969133908,20.200000762939453,0.021858007789903988
4454,2012-05-18,18.899999618530273,19.0,17.899999618530273,18.0,9747120.0,0.03278690745815038,1.0,-0.7499992052719082,20.63492880446232,32.96600832951424,1.921795632528923,2.622846199820067,3.462711492141409,2.504044637250523,21.03337890290963,1.1000003814697266,-0.7019561749198893,-2.370000267028807,-4.830723549010109,0.09072301495249491,-3.600361908019458,-1.1396386260381561,2.8009246062128277,33.33333333333333,-2.134417153000541,1.2303616409906517,5,1.25,1.5500001907348633,4.100000381469727,3.15000057220459,-0.5,4,-0.02645502698898372,1.3749985098860122,18.299999237060547,0.0,19.600000381469727,1.4999904632932155,19.799999237060547,-0.02645502698898372
4455,2012-05-21,19.799999237060547,19.799999237060547,18.299999237060547,18.5,5666430.0,0.04761902839658694,1.3076936620234927,1.444444208969205,31.884061977206912,32.558063970653706,0.809014162931966,1.6831273743562463,2.496269108256847,1.6458770141515728,20.80080029931497,1.5,-0.8350986963501832,-1.3900006294250495,-3.9355026479412025,1.1555013890911034,-2.662751638683126,-0.11724962016697305,1.5108324889142999,83.33328035146054,47.65054334022159,1.272751009258077,5,0.15000057220458984,0.6500005722045898,3.200000762939453,2.40000057220459,-1.0999984741210938,0,-0.03535347891734264,1.0,18.899999618530273,1.3749985098860122,18.299999237060547,0.0,19.600000381469727,-0.03535347891734264
4456,2012-05-22,19.600000381469727,20.200000762939453,18.899999618530273,20.100000381469727,5345910.0,-0.010100952691779574,2.7142849357769165,-0.3846156103372488,28.985508848854224,30.947757990265217,0.8122483805933705,1.7939583533174428,2.6358026401631918,1.8885662892281623,20.353540315925315,1.3000011444091797,-0.9565702309586115,-1.4749995231628432,-4.092250245810774,1.142251199485088,-2.783624884486809,-0.16637416183887765,1.3597480956136891,75.0,40.94518059172954,1.308625361323965,5,0.34999942779541016,0.8499994277954102,3.1499996185302734,2.84999942779541,-1.0,1,-0.020408143405366563,1.3076936620234927,19.799999237060547,1.0,18.899999618530273,1.3749985098860122,18.299999237060547,-0.020408143405366563
4457,2012-05-23,19.899999618530273,20.0,19.100000381469727,19.200000762939453,4621970.0,0.015306083225598899,1.0,-1.3999977111816406,33.82352198696384,29.76765497171195,0.23958615291817864,1.3920615351389145,2.2872488459964195,1.6318386331887211,20.298691720357215,0.8999996185302734,-1.0546317156895029,-1.0650002479553216,-3.685787832138164,1.555787336227521,-2.375394040046743,0.2453935441360997,0.7437739345508554,87.49996026359541,51.149884066218405,1.310393792091422,5,-0.10000038146972656,0.5500001907348633,2.750000476837158,2.5500001907348633,-1.3999996185302734,2,-0.0552764021384925,2.7142849357769165,19.600000381469727,1.3076936620234927,19.799999237060547,1.0,18.899999618530273,-0.0552764021384925
4458,2012-05-24,19.899999618530273,19.899999618530273,19.5,19.700000762939453,2538170.0,0.0,3.000019073595468,0.2857131179479075,36.50792881895142,28.404037684825663,-0.06511993843387387,1.2929588103700311,2.237693199104953,1.6755495158467753,19.745863759667348,0.39999961853027344,-1.104873961962575,-0.9600002288818352,-3.574454225954536,1.6544537681908658,-2.2672272274181857,0.34722676965451527,0.45939650294879897,86.95647847226427,46.12894334823772,1.3072269985363507,5,-0.4499998092651367,0.5500001907348633,2.750000476837158,2.5500001907348633,0.0,3,-0.05025125724469015,1.0,19.899999618530273,2.7142849357769165,19.600000381469727,1.3076936620234927,19.799999237060547,-0.05025125724469015
4459,2012-05-25,19.299999237060547,19.700000762939453,19.200000762939453,19.700000762939453,1985370.0,-0.030150773516147478,1.4999904632932155,-2.000019073595468,32.35292797682459,28.452705674854794,0.24735793695139918,1.762815059440129,2.783367951148719,2.309828715142764,19.67427811918641,0.6999988555908203,-1.2576561684461929,-1.4200005531311035,-4.054668467798496,1.2146673615362893,-2.737334510464798,-0.10266659579740889,0.803457195976673,52.631536679288615,10.003359558167723,1.3173339573336964,5,-0.2999992370605469,1.1500005722045898,3.325000762939453,3.15000057220459,1.1000003814697266,4,-0.05699474184479958,3.000019073595468,19.899999618530273,1.0,19.899999618530273,2.7142849357769165,19.600000381469727,-0.05699474184479958
4460,2012-05-29,19.299999237060547,19.600000381469727,19.0,19.5,3079150.0,0.0,1.9999904632932155,0.5,33.846146171612716,29.26554224822507,0.1187554230910095,1.5841302934990367,2.734369792254423,2.349245701187556,20.253034844435987,0.6000003814697266,-1.4372356976180711,-1.255000495910643,-3.805934496904534,1.295933505083248,-2.5304674964075886,0.020466504586302392,0.6000003814697266,30.76917433884752,-12.294180087473045,1.2754670004969464,5,-0.2999992370605469,1.1500005722045898,3.3000006675720215,3.15000057220459,1.6000003814697266,1,-0.046632106430453235,1.4999904632932155,19.299999237060547,3.000019073595468,19.899999618530273,1.0,19.899999618530273,-0.046632106430453235
4461,2012-05-30,18.899999618530273,19.100000381469727,18.399999618530273,19.0,4263140.0,-0.020725369655050563,3.666653951057621,0.5,27.69230408075893,29.453574593868755,0.42204719691045156,1.8091039058148297,3.0764891810746064,2.7532054781139266,21.76395993806513,0.8999996185302734,-1.6352365001881424,-1.4850001335144043,-3.9991917502542975,1.029191483225489,-2.742095941884351,-0.2279043251444577,0.8000011444091797,31.24999254942118,-9.136756443961119,1.2570958083699468,5,0.10000038146972656,1.5500001907348633,3.375000476837158,3.5500001907348633,1.6000003814697266,2,-0.010581950244841987,1.9999904632932155,19.299999237060547,1.4999904632932155,19.299999237060547,3.000019073595468,19.899999618530273,-0.010581950244841987
4462,2012-05-31,18.899999618530273,19.299999237060547,18.600000381469727,19.100000381469727,5684310.0,0.0,1.3333354526149817,2.0,27.69230408075893,30.379959194043767,0.34901225162328586,1.6080162202390227,3.020639390819799,2.763592694218193,23.09100246640264,0.6999988555908203,-1.6663614466702406,-1.3050001144409187,-3.693988306668473,1.0839880777866355,-2.4994942105546976,-0.1105060183271398,0.7000007629394531,33.33333333333333,-4.248852193601692,1.1944940961137775,5,0.15000057220458984,1.5500001907348633,3.3500008583068848,3.5500001907348633,1.8999996185302734,3,-0.0158729758262226,3.666653951057621,18.899999618530273,1.9999904632932155,19.299999237060547,1.4999904632932155,19.299999237060547,-0.0158729758262226
4463,2012-06-01,18.399999618530273,19.399999618530273,18.299999237060547,18.5,3402120.0,-0.02645502698898372,-6.333307902115242,0.5,27.69230408075893,31.16411200252117,0.9663065054962985,1.9147805993108804,3.4578280551910936,3.2631943134227583,24.144982218042117,1.1000003814697266,-1.6487525048065272,-1.6200000762939446,-3.9637265036739606,0.7237263510860714,-2.791863289983951,-0.44813686260393837,1.0200006484985344,7.142876605577081,-29.697150706751238,1.171863213690008,6,0.8500003814697266,2.0500001907348633,3.8500008583068848,4.050000190734863,2.1000003814697266,4,0.005434803453420622,1.3333354526149817,18.899999618530273,3.666653951057621,18.899999618530273,1.9999904632932155,19.299999237060547,0.005434803453420622
4464,2012-06-04,19.0,19.0,18.399999618530273,18.399999618530273,3508900.0,0.0326087170602698,1.0,-5.9999809265864315,39.999993642171226,32.065882187517204,0.4268732033084355,1.169993631745804,2.797469556864826,2.6662804796648345,24.604449399899273,0.6000003814697266,-1.5984695076629905,-0.8899996757507331,-3.151717772050052,1.3717184205485857,-2.0208587239003926,0.2408593723989263,0.39999961853027344,53.846165132230496,14.001616575920096,1.1308590481496597,6,0.25,1.4499998092651367,3.250000476837158,3.4499998092651367,1.2999992370605469,0,0.0473684009752775,-6.333307902115242,18.399999618530273,1.3333354526149817,18.899999618530273,3.666653951057621,18.899999618530273,0.0473684009752775
4465,2012-06-05,18.899999618530273,19.0,18.600000381469727,18.600000381469727,3078060.0,-0.00526317797209086,-1.6666709052299633,0.49999841054381655,42.10526491906649,33.52363286198523,0.4311198236986691,1.1061840684716273,2.8379291590984757,2.7704139677117467,24.84885954174894,0.39999961853027344,-1.3594276916678751,-0.8500000000000014,-2.9829493988665767,1.2829493988665739,-1.9164746994332909,0.216474699433288,0.5,54.54547030866092,9.767049973403502,1.0664746994332883,6,0.25,1.5500001907348633,3.3500008583068848,3.5500001907348633,1.8000011444091797,1,0.07936508096695105,1.0,19.0,-6.333307902115242,18.399999618530273,1.3333354526149817,18.899999618530273,0.07936508096695105
4466,2012-06-06,19.200000762939453,19.200000762939453,19.0,19.0,2931250.0,0.015873076744141734,1.0,0.6666709052299633,46.55172810684834,34.937877986416844,0.0764514596765018,0.667117221231706,2.4838694774833563,2.4651553657258383,26.226508384275526,0.3000011444091797,-1.1510806213468214,-0.43999891281128,-2.4372600057776452,1.5572621801550852,-1.4386294592944608,0.5586316336719008,0.03999881744384837,81.81829216062644,30.079604887552513,0.998630546483182,6,-0.10000133514404297,1.2499990463256836,3.049999713897705,3.2499990463256836,1.2999992370605469,2,0.08854160354369478,-1.6666709052299633,18.899999618530273,1.0,19.0,-6.333307902115242,18.399999618530273,0.08854160354369478
4467,2012-06-07,18.600000381469727,19.5,18.600000381469727,19.100000381469727,3669310.0,-0.031250018626450715,-2.5999984741210938,-2.4999904632932157,52.941187470291176,36.76379561434348,0.5282002127613872,1.0699464168368706,3.0217246949611507,3.0515658094886398,27.812890833957304,0.8999996185302734,-1.0947124662029708,-0.8799993515014641,-2.648257322230638,0.8882586192277095,-1.764128336866051,0.004129633863122706,-0.8000011444091797,25.000079472809173,-30.392459362417288,0.8841289853645876,6,0.39999961853027344,1.6499996185302734,3.75,3.84999942779541,2.1000003814697266,3,0.10215051503026573,1.0,19.200000762939453,-1.6666709052299633,18.899999618530273,1.0,19.0,0.10215051503026573
4468,2012-06-08,18.600000381469727,19.0,18.5,18.5,1621230.0,0.0,-8.999961853172863,-0.20000076293945312,46.6666751437717,38.35421196622649,0.3625261910692963,0.8621198550848916,2.9615220367186126,3.034644462123566,29.853123058562893,0.5,-1.0001313178491849,-0.7199994087219252,-2.1513770093022053,0.7113781918583548,-1.4356882090120635,-0.004310608431786989,-0.7660011291503892,18.181881234643683,-38.34859874354542,0.7156888002901398,6,0.34999942779541016,1.5499992370605469,3.75,3.84999942779541,2.299999237060547,4,0.11827950593928871,-2.5999984741210938,18.600000381469727,1.0,19.200000762939453,-1.6666709052299633,18.899999618530273,0.11827950593928871
4469,2012-06-11,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,1233810.0,0.0,-2.9999618531728625,-1.0,33.333350993966945,38.29723472426585,0.282496726754605,0.6845695706028145,2.909749481812465,3.017551325897962,32.003611967762005,0.1999988555908203,-0.9742576943807961,-0.5849994659423814,-1.7056665949145255,0.5356676630297628,-1.1453330304284535,-0.024665901456309314,-0.732681114196776,10.000038146972656,-41.35799614083897,0.560333564486073,6,0.2999992370605469,1.5499992370605469,3.75,3.84999942779541,2.5,0,0.10215051503026573,-8.999961853172863,18.600000381469727,-2.5999984741210938,18.600000381469727,1.0,19.200000762939453,0.10215051503026573
4470,2012-06-12,18.600000381469727,18.899999618530273,18.5,18.700000762939453,1971430.0,0.0,-1.6666539510576208,1.0,35.29412424687813,39.14188140939021,0.1930622743217505,0.5887405838572413,2.8246715678784398,3.0002846567773886,32.445978176584255,0.39999961853027344,-0.9859641556931713,-0.5049994468688972,-1.5462029834603719,0.5362040897225775,-1.0256012151646345,0.015602321426840149,-0.7000274995422338,10.000038146972656,-36.78252684268129,0.5206017682957378,6,0.2999992370605469,1.5499992370605469,3.799999713897705,3.84999942779541,2.5,1,0.09139778606050175,-2.9999618531728625,18.600000381469727,-8.999961853172863,18.600000381469727,-2.5999984741210938,18.600000381469727,0.09139778606050175
4471,2012-06-13,18.299999237060547,18.799999237060547,18.100000381469727,18.600000381469727,3220360.0,-0.016129093454646193,1.0,3.0,26.470606384787004,39.00613722094888,0.4458933584094922,0.8122479868734445,3.0053405198697902,3.290679640735789,33.04994097002011,0.6999988555908203,-0.9213484458533401,-0.7300005912780776,-1.776498469741469,0.3164972871853138,-1.2532495305097733,-0.2067516520463819,-0.3680258127716023,14.285636434728469,-26.216798174271936,0.523248939231696,6,0.5000009536743164,1.8500003814697266,4.05000114440918,4.200000762939453,2.700000762939453,2,0.13114762983260153,-1.6666539510576208,18.600000381469727,-2.9999618531728625,18.600000381469727,-8.999961853172863,18.600000381469727,0.13114762983260153
4472,2012-06-14,18.600000381469727,18.600000381469727,18.0,18.200000762939453,3280830.0,0.016393505842428047,2.0000047683761295,-1.3333269755288104,32.43246447696441,39.532821709416154,0.11048029114038016,0.45691433252364533,2.6095994206146784,2.9827193042570883,33.617960981898406,0.6000003814697266,-0.8698808213734743,-0.3799994468688972,-1.4072080803660612,0.6472091866282668,-0.8936037636174774,0.133604869879683,-0.6366664256665615,60.000038146972656,24.32556514836412,0.5136043167485813,6,0.14999961853027344,1.3499994277954102,3.5500001907348633,3.8000001907348633,2.1999988555908203,3,0.10215051503026573,1.0,18.299999237060547,-1.6666539510576208,18.600000381469727,-2.9999618531728625,18.600000381469727,0.10215051503026573
4473,2012-06-15,18.700000762939453,18.700000762939453,18.200000762939453,18.5,3776440.0,0.005376364484882101,3.999980926586431,0.5000023841880648,40.62503725284968,39.602270999491545,0.06426887303109297,0.4094081374664533,2.4259423031401504,2.8784538666942296,32.70553692394906,0.5,-0.735407824822552,-0.2999991416931138,-1.2862196893473552,0.6862214059611276,-0.7931094155202345,0.19311113213400688,-0.7059334862523521,77.77789551539762,42.420522217424406,0.4931102738271207,6,0.049999237060546875,1.2499990463256836,3.3999996185302734,3.6999998092651367,1.6999988555908203,4,0.10695186729423534,2.0000047683761295,18.600000381469727,1.0,18.299999237060547,-1.6666539510576208,18.600000381469727,0.10695186729423534
4474,2012-06-18,18.399999618530273,18.600000381469727,18.100000381469727,18.5,4187610.0,-0.016042841292484677,2.3333206177242873,-0.5,37.14288361214183,39.05089529872213,0.30196427653906,0.7062391580637915,2.617733086405096,3.1724021632989974,31.779801016345438,0.6000003814697266,-0.6044717863504374,-0.5750002861022949,-1.596608655501477,0.44660808329688706,-1.085804470801886,-0.06419610140270393,-0.39999961853027344,44.44442089692048,8.15526947199389,0.5108041846995919,6,0.35000038146972656,1.3999996185302734,3.6000008583068848,4.000000953674316,2.3999996185302734,0,0.1358695680342461,3.999980926586431,18.700000762939453,2.0000047683761295,18.600000381469727,1.0,18.299999237060547,0.1358695680342461
4475,2012-06-19,19.100000381469727,19.200000762939453,18.100000381469727,18.200000762939453,5573540.0,0.03804352051369042,1.0,-8.999961853172863,52.631584230873095,39.72643486805822,-0.40977511418382306,-0.05153485532305524,1.8218725779267047,2.470357573136301,31.643256547872213,1.1000003814697266,-0.4122017212892217,0.16000041961670064,-0.7879057147366382,1.1079065539700395,-0.31395264755996877,0.63395348679337,-1.0700003814697254,91.66664017573028,52.47881325678195,0.47395306717666985,6,-0.35000038146972656,0.34999942779541016,2.9000000953674316,3.3000001907348633,2.0,1,0.10471203979348309,2.3333206177242873,18.399999618530273,3.999980926586431,18.700000762939453,2.0000047683761295,18.600000381469727,0.10471203979348309
4476,2012-06-20,19.200000762939453,19.200000762939453,18.799999237060547,19.0,2235480.0,0.005235621961910741,3.0,0.22222316412318086,53.8461613701976,39.82698752360337,-0.5696838371701745,-0.19293034394625863,1.660659707810538,2.3752609658434807,32.07842209644743,0.40000152587890625,-0.3615843327247106,0.2800007820129409,-0.625188766705417,1.1851903307312988,-0.17259399234623984,0.7325955563721216,-1.140600762939453,100.0,57.59012239988182,0.4525947743591797,6,-0.6000003814697266,-0.20000076293945312,2.174999713897705,2.6999998092651367,2.3999996185302734,2,0.09895830953286855,1.0,19.100000381469727,2.3333206177242873,18.399999618530273,3.999980926586431,18.700000762939453,0.09895830953286855
4477,2012-06-21,18.799999237060547,19.200000762939453,18.700000762939453,19.100000381469727,3569720.0,-0.02083341197834765,-1.0000076294236353,-1.5,55.26314072335529,40.78215036577933,-0.15458530322206698,0.12694507183831405,1.9838672717172585,2.779486781587238,32.582322415046214,0.5,-0.3309090330284157,-0.06500072479247976,-0.8444066271013284,0.7144051775163689,-0.45470367594690586,0.32470222636194634,-0.7117872370605483,63.636237530712634,16.07276335253262,0.38970295115442505,6,-0.1999988555908203,0.20000076293945312,2.5000009536743164,3.100001335144043,3.1000003814697266,3,0.11702132192657633,3.0,19.200000762939453,1.0,19.100000381469727,2.3333206177242873,18.399999618530273,0.11702132192657633
4478,2012-06-22,18.899999618530273,19.200000762939453,18.700000762939453,18.700000762939453,4112700.0,0.005319169442975058,-4.000028610393202,-0.6666603088621438,48.48484673338516,42.46564989238136,-0.23194731728585083,-0.05461415090375965,1.8034278118978762,2.6763514987860084,33.11345413300448,0.5,-0.35311447839878696,0.08499965667724751,-0.5246594541598242,0.6946587675143192,-0.21982989874128833,0.38982921209578336,-0.7835518585302736,72.72717814803448,24.886106480743365,0.30482955541853507,6,-0.2999992370605469,0.10000038146972656,2.3000006675720215,2.950000762939453,2.700000762939453,4,0.10052908237455416,-1.0000076294236353,18.799999237060547,3.0,19.200000762939453,1.0,19.100000381469727,0.10052908237455416
4479,2012-06-25,18.200000762939453,19.0,18.0,18.899999618530273,4869550.0,-0.03703697723382571,1.2222231641231809,-3.500014305196601,41.02567237582328,43.10248857337526,0.4529803545120181,0.5889457603456449,2.4228664749590614,3.3595328723869997,33.68752190508847,1.0,-0.3936572101391782,-0.5599992752075202,-1.18374010951813,0.06374155910308943,-0.8718696923628251,-0.2481288580522154,1.2999992370605469,16.66671964853945,-29.073542894593103,0.311870417155304,6,0.39999961853027344,0.8499994277954102,2.099998950958252,2.7499990463256836,3.299999237060547,0,0.12087905293227585,-4.000028610393202,18.899999618530273,-1.0000076294236353,18.799999237060547,3.0,19.200000762939453,0.12087905293227585
4480,2012-06-26,18.399999618530273,18.5,18.200000762939453,18.200000762939453,2348440.0,0.010988947648731706,-2.000009536797734,-0.2857131179479075,39.47368288964948,44.54727485169331,0.24767339965971047,0.3352526412187018,2.1623131578277395,3.1469021954676464,34.109298272717524,0.2999992370605469,-0.3935643541540763,-0.3150004386901841,-0.9035760943315942,0.273575216951226,-0.609288266510891,-0.020712610869477288,1.0700003814697254,33.33328035146055,-7.519353217608291,0.2942878278207057,6,0.20000076293945312,0.7000007629394531,1.9000000953674316,2.5500001907348633,2.700000762939453,1,0.13043476458082548,1.2222231641231809,18.200000762939453,-4.000028610393202,18.899999618530273,-1.0000076294236353,18.799999237060547,0.13043476458082548
4481,2012-06-27,18.700000762939453,18.899999618530273,18.299999237060547,18.299999237060547,1743860.0,0.016304410360261867,-1.9999904632932155,2.000019073595468,51.42857454260492,46.657953747875595,0.011599246265468821,0.020553633339194022,1.7814285816913298,2.831095348569626,33.72557893218533,0.6000003814697266,-0.3292061748071191,-0.004999351501464133,-0.5871010518755497,0.5771023488726215,-0.2960502016885087,0.28605149868558044,0.7405992370605468,58.33335982426973,14.836208463956602,0.2910508501870433,6,-0.10000038146972656,0.39999961853027344,1.4999990463256836,2.2499990463256836,2.8999996185302734,2,0.12834222035363263,-2.000009536797734,18.399999618530273,1.2222231641231809,18.200000762939453,-4.000028610393202,18.899999618530273,0.12834222035363263
4482,2012-06-28,18.600000381469727,18.700000762939453,18.399999618530273,18.5,1856540.0,-0.005347613764161596,1.0,0.25,50.0,47.69961627533674,0.12471471205857299,0.1021644771576824,1.7880444638942556,2.9145480675973054,33.65608151568313,0.3000011444091797,-0.2769677871122269,-0.08999977111816548,-0.6663771165794152,0.48637757434308426,-0.37818844384879213,0.19818890161246117,0.8117876185302748,50.0,3.1642913050582706,0.28818867273062504,6,0.0,0.39999961853027344,1.5999994277954102,2.34999942779541,3.3999996185302734,3,0.16129031927272175,-1.9999904632932155,18.700000762939453,-2.000009536797734,18.399999618530273,1.2222231641231809,18.200000762939453,0.16129031927272175
4483,2012-06-29,18.5,18.899999618530273,18.200000762939453,18.799999237060547,3707760.0,-0.005376364484882101,1.7999954223632812,-2.999980926586431,48.64864586216904,48.978034303117546,0.21608515262835581,0.2213916270458398,1.8012443600718129,3.0020414265825366,33.32778987428377,0.6999988555908203,-0.16300847370739646,-0.19500017166137695,-0.7624508428547401,0.37245049953198617,-0.4787255072580585,0.08872516393530461,0.8835522400000002,50.0,-1.4334092185547718,0.2837253355966817,6,0.10000038146972656,0.4499998092651367,1.6249995231628418,2.4499998092651367,4.5,4,0.18378376316379863,1.0,18.600000381469727,-1.9999904632932155,18.700000762939453,-2.000009536797734,18.399999618530273,0.18378376316379863
4484,2012-07-02,19.899999618530273,19.899999618530273,18.399999618530273,18.399999618530273,6784460.0,0.07567565505569052,1.0,-5.0000127156898895,62.74507530652178,50.10175553374517,-1.0602611231760335,-1.1675879943015701,0.3321465405677202,1.5863717554565397,32.294812434433815,1.5,-0.04889006207489288,1.1599994659423842,0.3856746243947491,1.9343243074900194,0.7728370451685649,1.5471618867162036,-1.8999996185302734,100.0,41.53581430036465,0.38716242077381835,7,-0.9499998092651367,-0.9499998092651367,0.05000019073486328,1.0500001907348633,4.899999618530277,0,0.08542717565463986,1.7999954223632812,18.5,1.0,18.600000381469727,-1.9999904632932155,18.700000762939453,0.08542717565463986
4485,2012-07-03,20.399999618530273,20.799999237060547,19.799999237060547,19.899999618530273,5360790.0,0.02512562862234513,-1.857139743107667,0.3333333333333333,69.81130581643622,51.875660472216126,-1.5158739385607554,-1.6331840729131244,-0.20355215524888592,1.0734500929998596,31.573343241789797,1.0,0.03448671058198016,1.5849994659423814,0.5123246529085712,2.6576742789761916,1.0486620594254745,2.1213368724592883,-2.361999626159669,84.61539025843122,19.71348237957544,0.5363374065169056,7,-1.0,-1.0,-0.6749997138977051,0.5500001907348633,3.6000003814697266,1,0.053921588335253956,1.0,19.899999618530273,1.7999954223632812,18.5,1.0,18.600000381469727,0.053921588335253956
4486,2012-07-05,20.899999618530273,21.299999237060547,20.399999618530273,20.399999618530273,5242120.0,0.0245098043798897,-2.5999984741210938,1.0,70.90906947113767,53.6140969997475,-1.9549537830185955,-2.107338643997579,-0.7502957977051707,0.569691576279709,31.3932928879185,0.8999996185302734,0.18196321572496998,1.9999995231628418,0.5842983982584045,3.415700648067279,1.2921489607106231,2.7078500856150605,-2.7515196563720714,87.09678014781343,20.683585208684008,0.7078505624522178,7,-1.25,-1.25,-1.174999713897705,0.05000019073486328,3.899999618530277,3,0.009569414669373,-1.857139743107667,20.399999618530273,1.0,19.899999618530273,1.7999954223632812,18.5,0.009569414669373
4487,2012-07-06,20.5,20.899999618530273,20.200000762939453,20.799999237060547,2973710.0,-0.019138738078044115,1.7999954223632812,-0.5999984741210938,65.51722663762237,55.50658365577386,-1.4398668121829452,-1.6418773445366028,-0.40909921360960766,0.9635685426176437,30.7020337590567,0.6999988555908203,0.20845421975118228,1.5049999237060554,-0.07177198820958353,3.0817718356216943,0.7166139677482377,2.293385879663873,-2.162428881347658,74.19356029562688,8.83714063398699,0.788385955957819,7,-0.8500003814697266,-0.8500003814697266,-0.7750000953674316,0.4499998092651367,4.60000038146973,4,0.05365855519364526,-2.5999984741210938,20.899999618530273,-1.857139743107667,20.399999618530273,1.0,19.899999618530273,0.05365855519364526
4488,2012-07-09,20.799999237060547,21.200000762939453,20.5,21.100000381469727,4908800.0,0.014634109124904704,1.7999923706345724,1.000006357844945,70.68964780156738,58.80258092530098,-1.6114714541597372,-1.8641851752232128,-0.7624040545386421,0.6591289759187404,30.000464212518253,0.7000007629394531,0.2326819563928879,1.6949992179870605,-0.06236084509233564,3.4523592810664567,0.8163191864473625,2.5736792495267586,-2.284682431303711,82.75861842170168,14.14737628495807,0.878680031539698,7,-1.0499992370605469,-1.1499996185302734,-1.0499992370605469,0.15000057220458984,4.5000000000000036,0,0.05769234648823174,1.7999954223632812,20.5,-2.5999984741210938,20.899999618530273,-1.857139743107667,20.399999618530273,0.05769234648823174
4489,2012-07-10,20.5,20.899999618530273,20.200000762939453,20.799999237060547,4358940.0,-0.014423040772329476,1.7999954223632812,0.999993642195477,62.96296034657234,61.41250064273685,-1.062657013109316,-1.4909880865131697,-0.5235192891770275,0.9544950442723703,29.08569181747165,0.6999988555908203,0.27946505528382204,1.3000000000000007,-0.5456203489393019,3.1456203489393033,0.37718982553034763,2.222810174469654,-1.8176022483649419,46.666717529296875,-18.242137662690737,0.9228101744696517,7,-0.75,-0.8500003814697266,-0.6500000953674316,0.4499998092651367,5.0,1,0.12195121951219523,1.7999923706345724,20.799999237060547,1.7999954223632812,20.5,-2.5999984741210938,20.899999618530273,0.12195121951219523
4490,2012-07-11,20.299999237060547,20.700000762939453,20.200000762939453,20.399999618530273,2308020.0,-0.009756134777534342,-2.3333630034650477,0.33333545261498165,59.999986128373585,62.36487970782226,-0.6311727764077304,-1.219628535817094,-0.4043360328412611,1.1470558860182578,28.121483985508068,0.5,0.3527549144239899,1.0149992942810044,-0.8704291907525707,2.9004277793145796,0.07228505176421507,1.9577135367977938,-1.4605453962999597,9.09078298503943,-49.256853399226515,0.9427142425167877,7,-0.5499992370605469,-0.6499996185302734,-0.4499993324279785,0.6500005722045898,5.600000381469727,2,0.22167488517854772,1.7999954223632812,20.5,1.7999923706345724,20.799999237060547,1.7999954223632812,20.5,0.22167488517854772
4491,2012-07-12,20.700000762939453,20.799999237060547,19.899999618530273,20.100000381469727,3836880.0,0.01970450940454449,1.25000655653281,-5.9999809265864315,67.27274114435369,64.28407316830601,-0.8019757883636451,-1.507920838127614,-0.8725018813358858,0.7418648967556543,26.535801200873145,0.8999996185302734,0.5388815938356153,1.295000743865966,-0.6315174288957763,3.2215189166277085,0.33174165748509665,2.2582598302468355,-1.712914198400867,61.53849539669148,3.7003858321606415,0.9632590863808711,7,-0.9500007629394531,-1.0500011444091797,-0.900001049041748,0.2499990463256836,4.899999618530277,3,0.15942024712234537,-2.3333630034650477,20.299999237060547,1.7999954223632812,20.5,1.7999923706345724,20.799999237060547,0.15942024712234537
4492,2012-07-13,20.5,21.0,20.100000381469727,20.600000381469727,4508810.0,-0.009661872249663306,1.0,-0.1666671964853945,64.28571671855676,66.02152548568242,-0.33985653689146034,-1.220873297869666,-0.7508424768367945,0.940250649609311,24.86356264488943,0.8999996185302734,0.7302487286593937,1.0,-0.9466567235337919,2.946656723533792,0.026671638233104034,1.973328361766896,-1.3741386751100961,46.153834867769504,-9.396042270471781,0.9733283617668955,7,-0.6500005722045898,-0.8500003814697266,-0.7250003814697266,0.4499998092651367,5.10000038146973,4,0.20975606034441707,1.25000655653281,20.700000762939453,-2.3333630034650477,20.299999237060547,1.7999954223632812,20.5,0.20975606034441707
4493,2012-07-16,20.700000762939453,20.799999237060547,20.399999618530273,20.399999618530273,3074470.0,0.009756134777534342,-1.6666539510576208,-3.0,74.5097929218698,67.3287163318322,-0.2178814198986494,-1.331629928979467,-1.0155806448380318,0.7445716382519905,23.3330407867066,0.39999961853027344,0.8653727479793147,1.1000007629394517,-0.8788344578983676,3.078835983777271,0.1105831525205403,2.089418373358363,-1.4436911633193112,72.7273515433046,11.752609161748026,0.9894176104189103,7,-0.15000152587890625,-1.0500011444091797,-1.0750007629394531,0.2499990463256836,4.9999999999999964,0,0.2125603602106083,1.0,20.5,1.25000655653281,20.700000762939453,-2.3333630034650477,20.299999237060547,0.2125603602106083
4494,2012-07-17,20.899999618530273,21.0,20.200000762939453,20.799999237060547,4983890.0,0.009661780107220741,4.333307902115242,0.3333333333333333,74.5097929218698,67.85077045465815,-0.29179859749146075,-1.4068624927250397,-1.2632086858190874,0.5485046721442046,21.71274298368618,0.7999992370605469,1.036449348179353,1.174999618530272,-0.8005080465888135,3.1505072836493575,0.1872457859707275,2.1627534510898165,-1.5210686406637066,90.90905938267817,25.34573731333265,0.9877538325595429,7,-0.3000001907348633,-1.25,-1.3499999046325684,0.05000019073486328,4.700000762939457,1,0.21052630137988926,-1.6666539510576208,20.700000762939453,1.0,20.5,1.25000655653281,20.700000762939453,0.21052630137988926
4495,2012-07-18,21.100000381469727,21.299999237060547,20.700000762939453,20.799999237060547,3749390.0,0.009569414669373,-1.4000030517694542,3.0,73.99998703003425,68.19420573897999,-0.42696162444340047,-1.527670211033474,-1.5127204228422855,0.33767156196362436,21.467401955970253,0.5999984741210938,1.2472894896473683,1.2750003814697273,-0.7686030699631026,3.318603832902557,0.25319865575331235,2.296802107186142,-1.6058053080515222,85.71436356527154,18.441859928457276,1.0218017257164154,7,-0.5000009536743164,-1.4500007629394531,-1.5750007629394531,-0.15000057220458984,3.8999996185302734,2,0.20853078383801393,4.333307902115242,20.899999618530273,-1.6666539510576208,20.700000762939453,1.0,20.5,0.20853078383801393
4496,2012-07-19,21.100000381469727,21.600000381469727,21.0,21.200000762939453,4691200.0,0.0,-2.9999872843909543,-0.3333333333333333,75.51019613765915,69.30453568342853,-0.4420995075128751,-1.4524990041157722,-1.553580792734408,0.32193911015909293,21.337950461895083,0.6000003814697266,1.2819545955718965,1.1800004005432143,-0.9172157274534598,3.2772165285398884,0.13139233654487725,2.2286084645415514,-1.4974570582329818,66.66666666666666,-2.6754118865433156,1.048608063998337,7,-0.35000038146972656,-1.3000001907348633,-1.5750007629394531,-0.15000057220458984,4.299999237060547,3,0.22748811138771186,-1.4000030517694542,21.100000381469727,4.333307902115242,20.899999618530273,-1.6666539510576208,20.700000762939453,0.22748811138771186
4497,2012-07-20,21.0,21.299999237060547,20.799999237060547,21.200000762939453,4416040.0,-0.0047393544863415515,1.500014305196601,2.0,75.51019613765915,69.8401521652165,-0.2947070073435789,-1.2429563406756898,-1.5093404027808361,0.40706251403479854,20.935157426878366,0.5,1.231315461456301,0.969999980926513,-1.1105868175186728,3.0505867793716988,-0.07029341829607816,2.010293380149104,-1.2376601121046171,57.14281821736423,-14.040896036411134,1.0402933992225927,7,-0.25,-1.1999998092651367,-1.5250000953674316,-0.05000019073486328,4.399999618530273,4,0.21904763721284426,-2.9999872843909543,21.100000381469727,-1.4000030517694542,21.100000381469727,4.333307902115242,20.899999618530273,0.21904763721284426
4498,2012-07-23,20.799999237060547,21.0,20.600000381469727,20.700000762939453,2179450.0,-0.009523845854259694,-1.6666709052299633,-0.4999904632932156,62.16214822974977,69.7511730411251,-0.10583603405053665,-0.9415897897327241,-1.3685733079306495,0.5844854172877909,20.37735798082958,0.39999961853027344,1.12363840238012,0.6749992370605469,-1.3613801472910367,2.7113786214121305,-0.34319045511524493,1.6931889292363387,-0.8906465096792182,42.857045543410585,-23.662030830439754,1.0181896921757925,7,-0.049999237060546875,-0.9999990463256836,-1.4499993324279785,0.15000057220458984,4.5000000000000036,0,0.23076929425347026,1.500014305196601,21.0,-2.9999872843909543,21.100000381469727,-1.4000030517694542,21.100000381469727,0.23076929425347026
4499,2012-07-24,20.399999618530273,20.799999237060547,20.299999237060547,20.700000762939453,1729530.0,-0.01923075159625831,1.0000076294236353,-3.0000572213321126,50.0,68.64006347130581,0.31121429027374603,-0.38822554722636227,-1.0175576973749436,0.9641421458623469,18.749963994925544,0.5,1.0636418570261554,0.1649996757507317,-1.6602903640762712,1.9902897155777346,-0.7476453441627697,1.0776446956642332,-0.3553950788218714,7.692330264460991,-54.20217069727303,0.9126450199135017,7,0.35000038146972656,-0.5999994277954102,-1.049999713897705,0.4499998092651367,5.0,1,0.2598039825253202,-1.6666709052299633,20.799999237060547,1.500014305196601,21.0,-2.9999872843909543,21.100000381469727,0.2598039825253202
4500,2012-07-25,20.799999237060547,21.100000381469727,20.399999618530273,20.5,4297880.0,0.01960782480441492,-1.8000030517578125,-0.999993642195477,48.57142390037323,66.56213933308577,-0.011624007941609449,-0.6315859468532636,-1.4274415734788946,0.5331453533569146,17.18392702298565,0.7000007629394531,0.9503224278088602,0.4449993133544936,-1.176533153443561,2.0665317801525482,-0.3657669200445355,1.2557655467535227,-0.6309630300112374,38.46150460330851,-19.40877426698178,0.8107662333990278,7,0.05000114440917969,-0.9999990463256836,-1.5249996185302734,-0.14999961853027344,4.600000381469727,2,0.23076929425347026,1.0000076294236353,20.399999618530273,-1.6666709052299633,20.799999237060547,1.500014305196601,21.0,0.23076929425347026
4501,2012-07-26,21.100000381469727,21.299999237060547,20.799999237060547,21.100000381469727,5184220.0,0.014423132471786282,1.500014305196601,0.0,58.82352611185691,65.95522926567467,-0.27817088535384826,-0.7826953289537641,-1.7211495103012915,0.21156041192087827,16.53381622176297,0.5,0.9268058378808277,0.6250004768371582,-0.8272210062462904,2.0772219599206068,-0.10111026470456608,1.3511112183788825,-0.8164870404667823,80.00011444091797,23.19516605862529,0.726110741541724,7,-0.19999980926513672,-1.3000001907348633,-2.000000476837158,-0.4500007629394531,4.199998855590824,3,0.18483410180197435,-1.8000030517578125,20.799999237060547,1.0000076294236353,20.399999618530273,-1.6666709052299633,20.799999237060547,0.18483410180197435
4502,2012-07-27,21.600000381469727,21.700000762939453,21.0,21.200000762939453,6874490.0,0.023696682036039585,1.333334392970789,100.0,61.11111405454693,64.46648716930547,-0.6769110995917202,-1.1029688809337692,-2.2024689593958513,-0.3009481790704278,16.02674188030868,0.7000007629394531,0.9527938486657561,0.9750004768371596,-0.2661791175882513,2.2161800712625706,0.35441067962445416,1.595590274049865,-1.2111680772294413,92.85712339442291,37.71024567637176,0.620589797212706,7,-0.6499996185302734,-1.75,-2.8000001907348633,-1.0000009536743164,3.799999237060547,4,0.1759258874976919,1.500014305196601,21.100000381469727,-1.8000030517578125,20.799999237060547,1.0000076294236353,20.399999618530273,0.1759258874976919
4503,2012-07-30,21.899999618530273,22.0,21.5,21.799999237060547,3226110.0,0.013888853322332029,2.3333206177242873,0.2500011920940324,69.44441648180418,63.90366756485373,-0.8814874355666902,-1.196535406283303,-2.438007141390951,-0.6166286483150003,15.615227468006825,0.5,0.9107066315190906,1.1049997329711907,0.20476560703380997,2.0052338589085714,0.6548826700025003,1.555116795939881,-1.3800504684200732,94.11762725936565,36.33253628331161,0.4501170629686897,7,-0.75,-1.8999996185302734,-3.09999942779541,-1.3500003814697266,3.300001144409176,0,0.1598173543819854,1.333334392970789,21.600000381469727,1.500014305196601,21.100000381469727,-1.8000030517578125,20.799999237060547,0.1598173543819854
4504,2012-07-31,21.600000381469727,22.0,21.399999618530273,21.899999618530273,2560710.0,-0.013698595538180203,1.4000015258789062,-2.999980926586431,67.56757035405005,63.18895460085548,-0.5271906112457785,-0.8038605926047566,-2.0950465842521027,-0.34219789769426256,17.078969076584098,0.6000003814697266,0.8980253947020813,0.7200004577636712,-0.14474802746747173,1.584748942994814,0.2876262151481015,1.1523747003792408,-0.9024451293727509,75.00002980231528,10.59874768222997,0.43237424261557106,7,-0.4500007629394531,-1.6000003814697266,-2.8000001907348633,-1.1500005722045898,3.799999237060547,1,0.17129624028918955,2.3333206177242873,21.899999618530273,1.333334392970789,21.600000381469727,1.500014305196601,21.100000381469727,0.17129624028918955
4505,2012-08-01,21.5,21.799999237060547,20.899999618530273,21.799999237060547,3438460.0,-0.004629647208502563,5.0000127156898895,1.0,61.764689382804704,61.66167607253831,-0.4073170630572065,-0.6505811974847688,-1.9813752432108593,-0.2765906506896343,17.237570310352172,0.8999996185302734,0.8144393180971576,0.565000057220459,-0.3110559356480813,1.4410560500889993,0.12697206078618706,1.003028053654731,-0.6461513781546628,58.33335982426973,-6.164427013463701,0.4380279964342702,8,-0.35000038146972656,-1.3999996185302734,-2.674999713897705,-1.0500001907348633,3.7999992370605504,2,0.1813953310944314,1.4000015258789062,21.600000381469727,2.3333206177242873,21.899999618530273,1.333334392970789,21.600000381469727,0.1813953310944314
4506,2012-08-02,21.100000381469727,21.600000381469727,21.0,21.399999618530273,3149110.0,-0.01860463342001273,-1.4000015258789062,1.0,58.33333774849174,59.75313625151972,-0.008177383793306348,-0.2475202623521895,-1.5656232827262038,0.09113082164821762,16.82150641467594,0.6000003814697266,0.7047757025430315,0.15500040054321218,-0.7239346122458308,1.0339354133322551,-0.2844671058513093,0.5944679069377337,-0.20000076293945312,18.181881234643683,-46.62717709725169,0.4394675063945212,8,0.049999237060546875,-1.0,-2.25,-0.6500005722045898,4.0000000000000036,3,0.20379142935167227,5.0000127156898895,21.5,1.4000015258789062,21.600000381469727,2.3333206177242873,21.899999618530273,0.20379142935167227
4507,2012-08-03,21.600000381469727,21.700000762939453,21.200000762939453,21.299999237060547,3114120.0,0.023696682036039585,-1.0000076294236353,-1.000006357844945,61.5384577764323,59.68383731226223,-0.46278350257099277,-0.6966006921213292,-2.053407469654111,-0.4337773801618958,16.76692291529928,0.6000003814697266,0.5952754060408729,0.6000003814697266,-0.29912230134609175,1.4991230642855449,0.15043904006181918,1.049561722877634,-0.7000007629394531,63.63641092598276,-0.1639712241477369,0.44956134140790854,8,-0.4500007629394531,-1.5,-2.75,-1.1500005722045898,3.3999996185302734,4,0.17129624028918955,-1.4000015258789062,21.100000381469727,5.0000127156898895,21.5,1.4000015258789062,21.600000381469727,0.17129624028918955
4508,2012-08-06,22.0,22.299999237060547,21.700000762939453,21.700000762939453,6744070.0,0.018518500530834592,-3.0,0.999993642195477,63.414637550294685,61.1743525956283,-0.7539477617765193,-1.056243931745037,-2.436291380994554,-0.8566120952184733,16.63801831075379,0.6999988555908203,0.4866637569570713,0.9399999618530259,-0.057681792842831925,1.9376817165488838,0.4411590845050952,1.4388408392009566,-1.0,78.57147722829471,17.448330577817707,0.49884087734792903,8,-0.6500005722045898,-1.75,-3.1999998092651367,-1.5500001907348633,2.2999992370605504,0,0.15454543720592162,-1.0000076294236353,21.600000381469727,-1.4000015258789062,21.100000381469727,5.0000127156898895,21.5,0.15454543720592162
4509,2012-08-07,23.0,23.399999618530273,22.200000762939453,22.5,19152860.0,0.045454545454545414,-1.1818191276122043,1.6666709052299633,69.38775271884784,63.48727801990326,-1.5045744976027393,-1.9598284943355964,-3.387859932673347,-1.8722673459757075,17.388807998233286,1.3999996185302734,0.40997896034441084,1.814999961853026,0.5281840623212837,3.101815861384768,1.171592012087153,2.458407911618899,-1.8180001068115246,84.00001525878906,24.913975667694316,0.6434079497658719,8,-0.9000005722045898,-2.1000003814697266,-4.224999904632568,-2.5500001907348633,1.7999992370605504,1,0.09565220708432398,-3.0,22.0,-1.0000076294236353,21.600000381469727,-1.4000015258789062,21.100000381469727,0.09565220708432398
4510,2012-08-08,24.79999923706055,25.10000038146973,22.79999923706055,22.79999923706055,32522190.0,0.078260836393937,-1.3000011444091797,4.0,77.61193647446188,65.5748791713038,-2.9921618472732234,-3.5894461477368758,-5.117513021464877,-3.6744204497675668,18.579887113344263,2.3000011444091797,0.4998342804953495,3.3899991989135785,1.3827494545677403,5.397248943259417,2.386374326740661,4.393624071086496,-3.2631193878173868,92.68289959764252,33.12829561647165,1.0036248721729182,8,-1.7999992370605504,-2.3499994277954137,-5.849999427795414,-4.349999427795414,-0.09999847412110086,2,0.02419356451322363,-1.1818191276122043,23.0,-3.0,22.0,-1.0000076294236353,21.600000381469727,0.02419356451322363
4511,2012-08-09,24.0,24.899999618530273,23.29999923706055,24.899999618530273,12158950.0,-0.0322580347448177,2.5555579103079444,-0.4499998092651367,70.2702765398623,66.5925638918944,-1.9417309069500313,-2.666242763998838,-4.242118155834817,-2.882845623418241,20.336337914563927,1.600000381469723,0.6745783653735806,2.4250000000000007,0.140153079861701,4.7098469201383,1.2825765399308509,3.5674234600691506,-1.8217584549560542,71.7948592547743,11.442150595733068,1.1424234600691494,8,-1.0,-1.5,-4.600000381469727,-3.5500001907348633,-0.10000038146972656,3,0.054166634877522934,-1.3000011444091797,24.79999923706055,-1.1818191276122043,23.0,-3.0,22.0,0.054166634877522934
4512,2012-08-10,24.79999923706055,24.899999618530273,23.70000076293945,23.79999923706055,13765780.0,0.033333301544189675,-1.0000031789224546,-1.1111115820615904,75.00001192093463,67.20985227402001,-2.503326065544691,-3.2965977362251166,-4.955871208762158,-3.6851061199719766,21.920020739012898,1.1999988555908239,0.8666141898290931,3.009999275207523,0.3695052509638792,5.650493299451167,1.6897522630857011,4.330246287329345,-2.095841101459964,91.17643593916456,27.428767388302475,1.3202470121218222,8,-1.7999992370605504,-2.2999992370605504,-5.149999618530277,-4.349999427795414,-0.5,4,0.012096820711222644,2.5555579103079444,24.0,-1.3000011444091797,24.79999923706055,-1.1818191276122043,23.0,0.012096820711222644
4513,2012-08-13,25.10000038146973,25.20000076293945,24.79999923706055,24.899999618530273,7547960.0,0.012096820711222644,1.0,0.20000076293945668,79.74684889014006,68.56310544469667,-2.572161627165361,-3.4256977353028297,-5.1482429594954375,-3.9856469886078862,23.650365087590888,0.40000152587889914,1.0216845164890849,3.09000043869019,0.11933700120365032,6.060663876176729,1.6046687199469218,4.575332157433458,-1.9645906416126984,96.66665395100935,24.76141910558752,1.4853317187432693,8,-2.050000190734867,-2.550000190734867,-5.450000762939457,-4.650000572204593,-0.20000076293945668,0,-0.003984078882467101,-1.0000031789224546,24.79999923706055,2.5555579103079444,24.0,-1.3000011444091797,24.79999923706055,-0.003984078882467101
4514,2012-08-14,25.29999923706055,25.399999618530273,24.70000076293945,25.20000076293945,8345300.0,0.007968081774949676,3.666670905229987,0.49999046329324226,79.22079080191902,70.5026722690427,-2.449737259951611,-3.4563679219811796,-5.25541209724862,-4.186624785187124,25.23870413599339,0.6999988555908239,1.1511624244021021,3.069999313354497,-0.19196621564384841,6.331964842352843,1.4390165488553244,4.70098207785367,-1.7516712925870337,96.15383204624013,19.191259457716768,1.6309827644991723,8,-2.0999994277954137,-2.649999618530277,-5.599999427795414,-4.849999427795414,0.40000152587889914,1,-0.03952569289153007,1.0,25.10000038146973,-1.0000031789224546,24.79999923706055,2.5555579103079444,24.0,-0.03952569289153007
4515,2012-08-15,25.5,25.70000076293945,24.79999923706055,25.60000038146973,8171880.0,0.007905168734016366,4.9999872843910484,-1.0000190737773353,78.94737898808582,72.79312129566426,-2.2603704524746107,-3.48869757408227,-5.355121363915913,-4.384854711874397,26.57639492136232,0.9000015258788991,1.242908538923082,3.05000009536743,-0.47405237108972287,6.574052561824583,1.2879738621388555,4.812026328596005,-1.5813377207151333,91.6666401757304,14.46501425061183,1.7620262332285759,8,-2.049999237060547,-2.6999998092651367,-5.800000190734863,-5.050000190734863,-0.10000038146972656,2,-0.027451010311351,3.666670905229987,25.29999923706055,1.0,25.10000038146973,-1.0000031789224546,24.79999923706055,-0.027451010311351
4516,2012-08-16,25.899999618530273,26.0,25.10000038146973,25.5,8585540.0,0.01568625955020675,1.9999968210876213,-3.999980926586289,78.6666761610291,74.6962566717306,-2.132099639586084,-3.7003754483585993,-5.65778507548751,-4.77914281704177,27.672127086024595,0.8999996185302699,1.3923400496198433,3.209999752044677,-0.5713392523624989,6.991338756451853,1.3193302498410873,5.100669254248267,-1.6250696425144895,95.65215588516763,19.58686796418837,1.8906695022035882,8,-2.049999237060547,-2.9499998092651367,-6.199999809265137,-5.449999809265137,-0.7999992370605433,3,-0.04633200282876759,4.9999872843910484,25.5,3.666670905229987,25.29999923706055,1.0,25.10000038146973,-0.04633200282876759
4517,2012-08-17,25.60000038146973,26.0,25.5,26.0,3572820.0,-0.011582982296490352,1.5000023841880648,-0.9999999999999911,74.66668429905411,75.94648408825942,-1.346644820395415,-3.2022678925913652,-5.242586328310768,-4.4751185631349095,29.21899750992859,0.5,1.5975867166598583,2.6800004959106474,-1.2260540604685914,6.586055052289886,0.726973217721028,4.633027774100267,-0.9800564006571015,69.2307805168628,-4.363010445663704,1.9530272781896196,8,-1.5000000000000036,-2.550000190734867,-5.900000572204593,-5.150000572204593,-0.8000011444091797,4,-0.06640627881279182,1.9999968210876213,25.899999618530273,4.9999872843910484,25.5,3.666670905229987,25.29999923706055,-0.06640627881279182
4518,2012-08-20,25.60000038146973,26.399999618530273,25.60000038146973,26.0,6803570.0,0.0,-3.0000000000000533,1.0,77.77778955153977,76.87871040300297,-0.8742151150355717,-2.976850497674377,-5.125011653849224,-4.469455962559373,31.304951660048108,0.7999992370605433,1.8754904751507127,2.4400004386901877,-1.5072302973504144,6.38723117473079,0.46638507066988666,4.413615806710489,-0.704045196819628,52.941189670241954,-19.62893191000812,1.9736153680203008,8,-1.00000095367432,-2.300000190734867,-5.850000858306888,-5.150000572204593,-0.6000003814697301,0,-0.050781293946783324,1.5000023841880648,25.60000038146973,1.9999968210876213,25.899999618530273,4.9999872843910484,25.5,-0.050781293946783324
4519,2012-08-21,25.70000076293945,26.20000076293945,25.60000038146973,26.0,3649020.0,0.003906264842953089,-1.400001525878912,0.7499988079059832,79.16668432730964,77.0514601644305,-0.6156896979370323,-2.8031483100677015,-5.1038512125988795,-4.558364625839548,34.050295573233605,0.6000003814697195,2.1328502038953907,2.275000762939449,-1.603075172552586,6.153076698431484,0.3359627951934314,4.214038730685466,-0.5032366915133117,56.25008195636671,-17.372338789211703,1.9390379677460168,8,-0.8500013351440394,-2.4000005722045863,-5.600001335144039,-5.45000076293945,0.19999885559082387,1,-0.031128448274710285,-3.0000000000000533,25.60000038146973,1.5000023841880648,25.60000038146973,1.9999968210876213,25.899999618530273,-0.031128448274710285
4520,2012-08-22,25.60000038146973,25.79999923706055,25.5,25.60000038146973,2293050.0,-0.00389106531132577,-1.9999809265863602,-0.0,82.6087064688995,78.42239682321241,-0.4361399811536728,-2.450757470624417,-4.881353947881305,-4.4637085669287515,36.43595744849873,0.2999992370605504,2.3766967221766038,1.9350003242492697,-1.8521106054699743,5.722111253968514,0.04144485938964948,3.82855578910889,-0.16258920062276516,38.46156103372498,-40.431562432482544,1.8935554648596216,8,-0.5500001907348668,-2.25000095367432,-5.475000858306888,-5.450000762939457,0.2999992370605433,2,0.003906264842953089,-1.400001525878912,25.70000076293945,-3.0000000000000533,25.60000038146973,1.5000023841880648,25.60000038146973,0.003906264842953089
4521,2012-08-23,25.0,25.399999618530273,24.79999923706055,25.399999618530273,4655990.0,-0.023437514551915117,2.0000047683761117,-100.0,74.28571817826361,78.34303085180451,0.3583077007840032,-1.627015966953529,-4.153631706423589,-3.886966165343022,38.16190332216555,0.8000011444091797,2.5064159915382263,1.1399999618530288,-2.489353912233206,4.769353835939263,-0.6746769751900885,2.954676898896146,1.3999996185302734,12.50004470347273,-65.50059969161987,1.8146769370431173,8,0.5500001907348633,-1.6500005722045898,-4.875000476837158,-4.850000381469727,0.7000007629394496,3,0.015999984741210893,-1.9999809265863602,25.60000038146973,-1.400001525878912,25.70000076293945,-3.0000000000000533,25.60000038146973,0.015999984741210893
4522,2012-08-24,25.399999618530273,25.5,24.70000076293945,24.79999923706055,4713670.0,0.015999984741210893,-1.0000047683874893,-1.5000023841880559,74.28571817826361,77.7362385504849,0.05852290102749791,-1.8211012196914353,-4.428299499601113,-4.296956888806918,39.49871383604821,0.7999992370605504,2.4086512335073316,1.3499996185302727,-2.1776355183553733,4.877634755415919,-0.4138179499125485,3.113817186973094,0.9679999923706042,41.17643098927521,-35.23381939729109,1.7638175684428226,8,0.15000057220458984,-2.0500001907348633,-5.124999523162842,-5.25,0.8000011444091761,4,-0.0118109937624441,2.0000047683761117,25.0,-1.9999809265863602,25.60000038146973,-1.400001525878912,25.70000076293945,-0.0118109937624441
4523,2012-08-27,25.399999618530273,25.60000038146973,25.0,25.5,9867600.0,0.0,2.9999872843908832,-0.16666719648539546,70.00000317891542,76.71170659237337,0.11795749784226217,-1.628963412115091,-4.303607407919873,-4.300662572013152,40.584027113953695,0.6000003814697301,2.4185138975168705,1.174999618530272,-2.2492941837291944,4.5992934207897385,-0.537147282599463,2.887146519660007,0.9012800384521462,46.666590372721586,-27.59458473695058,1.712146901129734,8,0.15000057220458984,-2.0500001907348633,-5.124999523162842,-5.25,1.899999618530277,0,-0.023622062617355333,-1.0000047683874893,25.399999618530273,2.0000047683761117,25.0,-1.9999809265863602,25.60000038146973,-0.023622062617355333
4524,2012-08-28,25.29999923706055,25.5,25.20000076293945,25.5,3593130.0,-0.003937022951636893,1.9999809265864668,1.9999999999999645,55.813954519929155,74.14132609591154,0.24357208631367655,-1.3044348141633222,-4.0678346539017305,-4.214567287241714,41.9306339984355,0.2999992370605504,2.308752821700626,0.889999294281008,-2.3309189793514413,4.110917567913457,-0.7204598425352167,2.5004584310972326,0.9372292641601518,54.54539149252001,-16.66737983918624,1.6104591368162242,8,0.25000095367431285,-1.9499998092651403,-5.024999141693119,-5.349999427795414,1.7000007629394496,1,-0.011857677711748615,2.9999872843908832,25.399999618530273,-1.0000047683874893,25.399999618530273,2.0000047683761117,25.0,-0.011857677711748615
4525,2012-08-29,25.399999618530273,25.5,25.10000038146973,25.20000076293945,4135440.0,0.003952584367008072,-1.0000000000000178,-0.9999904632932511,69.44443708584723,73.11663286533579,0.1429249931830867,-1.15657428371005,-4.050667886816001,-4.324838993431488,44.223258890291206,0.3999996185302699,2.1331229786735406,0.7949996948242202,-2.14401173351353,3.73401112316197,-0.6745060193446548,2.264505408993095,0.7757397731591773,77.7776835876817,6.364311122102251,1.4695057141688745,8,0.15000057220458984,-2.0,-5.124999523162842,-5.449999809265137,1.5,2,0.01968503966571844,1.9999809265864668,25.29999923706055,2.9999872843908832,25.399999618530273,-1.0000047683874893,25.399999618530273,0.01968503966571844
4526,2012-08-30,25.399999618530273,25.399999618530273,25.10000038146973,25.29999923706055,3626890.0,0.0,4.999961853172791,0.5000047683988403,60.7142881471274,71.5663666262328,0.07212611587232942,-0.8621127054560453,-3.9343088098807257,-4.3176507554380485,46.639780080099705,0.2999992370605433,1.9495124392805394,0.5799997329711921,-1.8674262784810338,3.027425744423418,-0.6437132727549191,1.8037127386973033,0.7167102280091768,77.7776835876817,8.498034541625557,1.2237130057261127,8,0.15000057220458984,-1.8000001907348633,-5.0749993324279785,-5.600000381469727,1.3000011444091761,3,0.01968503966571844,-1.0000000000000178,25.399999618530273,1.9999809265864668,25.29999923706055,2.9999872843908832,25.399999618530273,0.01968503966571844
4527,2012-08-31,25.29999923706055,25.399999618530273,24.899999618530273,25.10000038146973,4625830.0,-0.003937022951636893,1.5000023841881092,1.9999809265865023,53.84613127398403,68.90729348428218,0.13979726888004862,-0.49614254243401845,-3.7038170749133528,-4.215760789337619,48.88350901972639,0.5,1.7473897888875207,0.2949994087219281,-1.6315191246252567,2.221517942069113,-0.6682598579516643,1.2582586753955205,0.7600422461349012,57.14274036653772,-8.314379069572468,0.9632592666735925,8,0.15000152587889914,-1.649999618530277,-4.949998855590824,-5.599999427795414,1.0,4,0.01581033746803273,4.999961853172791,25.399999618530273,-1.0000000000000178,25.399999618530273,1.9999809265864668,25.29999923706055,0.01581033746803273
4528,2012-09-04,25.399999618530273,25.5,25.10000038146973,25.29999923706055,3962750.0,0.003952584367008072,1.666653951057597,0.5000047683988492,52.00000610351092,65.88877368163787,0.009435531133973996,-0.3461083761497008,-3.6726974450938883,-4.3148676263636645,50.50655610804154,0.3999996185302699,1.5134309237577241,0.2249998092651353,-1.0870897959431183,1.5370894144733889,-0.43104499333899327,0.8810446118692639,0.6056402358549384,83.33328035146054,20.860243107228598,0.6560448026041269,9,-0.14999961853027344,-1.75,-4.999999046325684,-5.649999618530273,2.1000003814697266,1,0.03149610852062934,1.5000023841881092,25.29999923706055,4.999961853172791,25.399999618530273,-1.0000000000000178,25.399999618530273,0.03149610852062934
4529,2012-09-05,25.20000076293945,25.5,24.899999618530273,25.399999618530273,2952210.0,-0.007873970810807318,2.0000047683761295,-1.9999809265865378,44.000015258788935,61.598919102736694,0.14645163140566098,0.028627527537476993,-3.318632663922191,-4.110338975588313,50.95284480678289,0.6000003814697266,1.323386286604908,-0.0849990844726598,-0.9064870267858218,0.7364888578405022,-0.4957430556292408,0.3257448866839212,0.7534135277879308,50.000158945617756,-8.417387658759722,0.4107439711565803,9,-0.05000019073485973,-1.5500011444091761,-4.625000953674313,-5.300001144409176,2.099998474121101,2,0.08333327025963744,1.666653951057597,25.399999618530273,1.5000023841881092,25.29999923706055,4.999961853172791,25.399999618530273,0.08333327025963744
4530,2012-09-06,25.399999618530273,25.60000038146973,25.20000076293945,25.29999923706055,3270160.0,0.007936462283165913,-1.6666878596178754,-0.5000047683988403,39.13043117703343,57.692776102600014,-0.094878293528744,-0.13082343640558847,-3.3655126314458172,-4.295018800161234,50.320552988252345,0.39999961853028054,1.110013790131596,0.08499975204467702,-0.7051369342538862,0.8751364383432403,-0.31006859110460283,0.4800680951939569,0.5032781310855903,71.42849357769131,16.988843578200587,0.395068343149281,9,-0.2499990463256836,-1.75,-4.824999809265137,-5.5,2.399999618530277,3,0.06299214194879221,2.0000047683761295,25.20000076293945,1.666653951057597,25.399999618530273,1.5000023841881092,25.29999923706055,0.06299214194879221
4531,2012-09-07,25.29999923706055,25.60000038146973,25.10000038146973,25.399999618530273,5496510.0,-0.003937022951636893,-1.0000076294236637,-1.0,42.857116906825965,54.2007092946625,0.0582810709317485,0.07543062110698884,-3.1200698085265266,-4.191302349017651,49.570260180037614,0.5,0.8632581630456322,-0.08000059127807191,-0.5724704970908796,0.4124693145347358,-0.326235544184474,0.16623436162833016,0.5551474330882584,57.14274036653772,4.385118833165372,0.2462349529064038,9,-0.04999923706055043,-1.5999994277954137,-4.67499923706055,-5.349999427795414,2.7000007629394496,4,0.06324112370430313,-1.6666878596178754,25.399999618530273,2.0000047683761295,25.20000076293945,1.666653951057597,25.399999618530273,0.06324112370430313
4532,2012-09-10,25.10000038146973,25.29999923706055,25.0,25.10000038146973,2604460.0,-0.00790509334474021,-1.9999809265863602,-0.0,39.13043117703343,50.77075685000894,0.236075702976283,0.315218612614391,-2.7707300031790574,-3.9935028439578524,48.69504917314739,0.2999992370605504,0.5877210256936856,-0.2949995040893505,-0.7277387251002061,0.1377397169215051,-0.5113691145947783,-0.0786298935839227,0.7089404523907028,28.57150642230869,-23.164750709390812,0.21636961050542866,9,0.14999961853026988,-1.3000001907348668,-4.47500038146973,-5.10000038146973,3.2999992370605433,0,0.06374503414951871,-1.0000076294236637,25.29999923706055,-1.6666878596178754,25.399999618530273,2.0000047683761295,25.20000076293945,0.06374503414951871
4533,2012-09-11,25.0,25.10000038146973,24.60000038146973,24.899999618530273,7360950.0,-0.003984078882467101,2.3333206177242083,100.0,34.782587062201145,48.43393824359472,0.30549526821877393,0.42935641622234044,-2.5162477938434655,-3.891515475710264,47.28034205720885,0.5,0.41327939297035243,-0.3899998664855957,-0.8390926495421844,0.059092916570993026,-0.6145462580138883,-0.16545347495730311,0.7645832310235932,39.99996185302699,-10.704098662976023,0.22454639152829414,9,0.10000038146973012,-0.9499998092651367,-4.375,-5.0,3.3999996185302734,1,0.051999969482422026,-1.9999809265863602,25.10000038146973,-1.0000076294236637,25.29999923706055,-1.6666878596178754,25.399999618530273,0.051999969482422026
4534,2012-09-12,24.29999923706055,25.0,24.0,25.0,9376630.0,-0.028000030517577934,1.857139743107667,-6.999980926586396,27.58618421701678,43.78302125816911,0.9484704095444485,1.1073740786325459,-1.7118472696616145,-3.1919813030350817,45.27279264699911,1.0,0.18310442790284753,-1.0400006294250446,-1.7030084194673023,-0.3769928393827868,-1.3715045244461734,-0.7084967344039157,1.3947090229898116,18.749947845948437,-32.11874427132179,0.3315038950211291,9,0.5000009536743129,9.536743128535363e-07,-3.4999995231628453,-4.149999618530277,5.100000381469723,2,0.13168727832958305,2.3333206177242083,25.0,-1.9999809265863602,25.10000038146973,-1.0000076294236637,25.29999923706055,0.13168727832958305
4535,2012-09-13,24.79999923706055,24.899999618530273,23.899999618530273,24.0,6919330.0,0.020576132333265162,1.0,-1.1428548073307612,46.428556831511635,42.195717778656245,0.39605982031100595,0.5820867891497272,-2.115603928365431,-3.675174726848759,42.95462038727994,1.0,0.016310482066486998,-0.5050005912780726,-1.2053016392519993,0.19530045669585405,-0.8551511152650342,-0.15485006729111106,0.7591323621857811,52.941130271853254,-2.6660600310208906,0.3501505239869629,9,-0.04999923706055043,-0.19999980926514027,-3.2999997138977086,-4.099999427795414,4.400001525878899,3,0.10080645471408145,1.857139743107667,24.29999923706055,2.3333206177242083,25.0,-1.9999809265863602,25.10000038146973,0.10080645471408145
4536,2012-09-14,24.70000076293945,25.20000076293945,24.399999618530273,24.899999618530273,5261330.0,-0.004032196661186371,1.0000000000000089,-0.24999880790597095,36.00001220704047,40.212815660106955,0.43172139855176184,0.6193281344692814,-1.934658735295276,-3.5667641134703594,40.50425093295562,0.8000011444091761,-0.034186841859636274,-0.5449991226196325,-1.2362225468775527,0.1462243016382878,-0.8906108347485926,-0.19938741049067232,0.693217638235275,57.14295445658901,-0.2776655366132701,0.3456117121289609,9,0.04999923706055043,0.14999866485596058,-1.9750008583068812,-3.1500005722045863,4.3999996185302805,4,0.12550600722136096,1.0,24.79999923706055,1.857139743107667,24.29999923706055,2.3333206177242083,25.0,0.12550600722136096
4537,2012-09-17,23.899999618530273,24.5,23.79999923706055,24.399999618530273,5366930.0,-0.03238870929953652,-1.0000000000000102,2.5000143051965567,27.272722018322057,37.46533965064154,1.131206685641196,1.3549060915246827,-1.0484428529964056,-2.766110837658509,37.940120214942255,0.9000015258788991,-0.1741962955556673,-1.260000228881836,-2.155368649632088,-0.364631808131584,-1.707684439256962,-0.81231601850671,1.3438969043800064,7.142876605576864,-49.50494098973673,0.4476842103751256,9,0.8000001907348668,1.1500005722045898,-1.1499996185302734,-2.34999942779541,4.800001144409176,0,0.171548135853981,1.0000000000000089,24.70000076293945,1.0,24.79999923706055,1.857139743107667,24.29999923706055,0.171548135853981
4538,2012-09-18,24.29999923706055,24.29999923706055,23.29999923706055,23.70000076293945,9744860.0,0.016736385979694735,2.333341810459887,-1.1999969482422017,36.11110522423012,36.588794091246115,0.6244281371643154,0.8985912547834367,-1.3654734937252897,-3.1615290049879725,35.27318360391571,1.0,-0.2641111334515749,-0.7950005531311,-1.7430736486059821,0.1530725423437822,-1.269037100868541,-0.3209640053936589,0.9000015258788991,52.631536679288814,-4.1053294354235135,0.4740365477374406,9,0.15000057220458984,0.5500001907348597,-1.5499992370605504,-2.749999046325687,4.600000381469723,1,0.16872430083111722,-1.0000000000000102,23.899999618530273,1.0000000000000089,24.70000076293945,1.0,24.79999923706055,0.16872430083111722
4539,2012-09-19,24.899999618530273,24.899999618530273,24.10000038146973,24.20000076293945,7467950.0,0.024691374498261087,1.2857158427361133,1.166667726307483,43.90243675508704,37.11901693325207,-0.025258891340168788,0.2483150274741739,-1.8641508482162408,-3.7550091714749065,32.11879212268018,0.7999992370605433,-0.3133819456789979,-0.15500011444091655,-1.0622227264299866,0.7522224975481535,-0.6086114204354516,0.2986111915536185,0.034000930786131534,84.21047876419982,28.890283228601284,0.45361130599453514,9,-0.44999980926513317,-0.05000019073486328,-2.09999942779541,-3.299999237060547,3.6000003814697266,2,0.14056225114940735,2.333341810459887,24.29999923706055,-1.0000000000000102,23.899999618530273,1.0000000000000089,24.70000076293945,0.14056225114940735
4540,2012-09-20,25.70000076293945,25.899999618530273,24.29999923706055,24.70000076293945,11741020.0,0.032128560508644544,1.2857185675243226,1.4285737641041778,53.06123640576078,38.25280798868927,-0.8696864524850376,-0.5731983919650077,-2.544996212314551,-4.551755513124824,29.305517372420116,1.600000381469723,-0.34823288767445604,0.6400010108947711,-0.2808683426113099,1.5608703644008521,0.1795663341417324,1.1004356876478099,-2.400001525878899,92.30773745203187,38.18299865367385,0.4604346767530402,9,-1.1000013351440394,-0.8500013351440394,-2.7750010490417445,-4.000000953674313,2.5,3,0.1439688227918805,1.2857158427361133,24.899999618530273,2.333341810459887,24.29999923706055,-1.0000000000000102,23.899999618530273,0.1439688227918805
4541,2012-09-21,25.399999618530273,25.79999923706055,25.29999923706055,25.60000038146973,6265560.0,-0.011673195933977976,-1.49999046329326,-0.20000076293945668,50.98039582343036,39.569470727177816,-0.6191150702450479,-0.2547552116256604,-2.139763810667759,-4.245420851685708,27.819373175934015,0.5,-0.35242010537632495,0.3199998855590813,-0.612681782230986,1.2526815533491487,-0.14634094833595057,0.7863407194541132,-2.0480003738403276,80.76923359075198,25.909825114199855,0.46634083389503295,9,-0.8000001907348633,-0.5500001907348633,-2.2749991416931152,-3.549999237060547,2.6000003814697266,4,0.14960634651493976,1.2857185675243226,25.70000076293945,1.2857158427361133,24.899999618530273,2.333341810459887,24.29999923706055,0.14960634651493976
4542,2012-09-24,25.10000038146973,25.399999618530273,25.0,25.29999923706055,4307720.0,-0.0118109937624441,1.0000000000000355,0.9999904632931979,47.16981811088969,40.945829732587654,-0.356618028721126,0.022784642378301356,-1.729402084334616,-3.9439617213341727,26.014129317644212,0.39999961853027344,-0.36875607486651774,0.03500061035156676,-0.8855829363725647,0.9555841570756982,-0.42529116301049896,0.4952923837136325,-1.6970411293029777,69.2308030890241,17.23069570613991,0.46029177336206595,9,-0.50000095367432,-0.25000095367431996,-1.7000002861022985,-3.10000038146973,3.0,0,0.15936254737880517,-1.49999046329326,25.399999618530273,1.2857185675243226,25.70000076293945,1.2857158427361133,24.899999618530273,0.15936254737880517
4543,2012-09-25,24.79999923706055,25.29999923706055,24.70000076293945,25.10000038146973,6696880.0,-0.011952236647400971,-1.4000030517694142,1.500014305196601,46.29628321434784,43.02472962117999,-0.09830869725498204,0.2904205206360828,-1.3266966635232613,-3.637843501130437,23.878576361078547,0.5999984741211009,-0.40134983123580525,-0.23500051498412589,-1.1486977098172027,0.6786966798489509,-0.6918491124006643,0.2218480824324125,-1.3470991775665269,38.88884179384103,-12.8121824150167,0.45684859741653755,9,-0.19999980926514027,0.05000019073485973,-1.2249989509582555,-2.7999992370605504,4.20000076293945,1,0.15725813088134388,1.0000000000000355,25.10000038146973,-1.49999046329326,25.399999618530273,1.2857185675243226,25.70000076293945,0.15725813088134388
4544,2012-09-26,25.0,25.29999923706055,24.399999618530273,24.70000076293945,7293490.0,0.008064547140814948,1.0000042385632888,-0.9999936421954889,46.296302183171036,43.01003466025326,-0.21073297132017998,0.07040172734646433,-1.4259991313535174,-3.8225185174728793,21.650794545529976,0.899999618530277,-0.40499782074664736,-0.0199997901916511,-0.9251897913853995,0.8851902110020973,-0.4725947907885235,0.4325952104052213,-1.4981579493252504,43.75003725289398,-5.2302297641248074,0.45259500059687385,9,-0.40000057220458984,-0.25,-1.0500001907348633,-2.8000001907348633,3.2999992370605504,2,0.15599998474121102,-1.4000030517694142,24.79999923706055,1.0000000000000355,25.10000038146973,-1.49999046329326,25.399999618530273,0.15599998474121102
4545,2012-09-27,25.899999618530273,26.0,25.10000038146973,25.10000038146973,7774380.0,0.03599998474121091,-1.2500011920940435,2.66667090522992,54.838710669795915,45.103223378337205,-1.0485551458999751,-0.8329229091643597,-2.2192138086850193,-4.703400066486932,19.675196283527622,1.0,-0.3667140298713818,0.8549998283386238,-0.11935580597663176,1.8293554626538793,0.3678220111809942,1.3421776454962533,-2.3501944164984145,93.74997764826354,43.91016662217281,0.48717781715762815,9,-1.25,-1.25,-1.8249998092651367,-3.6999998092651367,2.2000007629394567,3,0.10038611659320429,1.0000042385632888,25.0,-1.4000030517694142,24.79999923706055,1.0000000000000355,25.10000038146973,0.10038611659320429
4546,2012-09-28,25.899999618530273,26.0,25.399999618530273,25.79999923706055,5692920.0,0.0,2.9999872843909543,0.1250005960470123,56.666656070292085,48.36921605077831,-0.961551876077376,-0.8364276152482262,-2.110227193323759,-4.679297743663369,17.59283423658446,0.6000003814697266,-0.23170990788593215,0.8299998283386216,-0.20639088374244352,1.8663905404196868,0.31180447229808905,1.3481951843791542,-2.2521866245796893,93.74997764826354,39.517118853165506,0.5181953560405326,9,-1.25,-1.25,-1.6999998092651367,-3.6999998092651367,1.5,4,0.08880313429671371,-1.2500011920940435,25.899999618530273,1.0000042385632888,25.0,-1.4000030517694142,24.79999923706055,0.08880313429671371
4547,2012-10-01,25.70000076293945,26.20000076293945,25.60000038146973,25.899999618530273,5993780.0,-0.007721963650058616,-2.0000047683761473,-1.9999809265865378,55.737709018753904,50.549949805725404,-0.5357067798875477,-0.637616047651214,-1.798094854225365,-4.462501710693768,15.947742300358769,0.6000003814697195,-0.19917163389852277,0.6100008964538546,-0.4599723971120575,1.6799741900197667,0.07501424967089676,1.1449875432368124,-1.9581002887468877,72.22223988284642,15.520263821854044,0.5349866467829562,10,-0.5500001907348597,-0.9500007629394496,-1.2500009536743129,-3.500000953674313,1.0,0,0.08949413108100956,2.9999872843909543,25.899999618530273,-1.2500011920940435,25.899999618530273,1.0000042385632888,25.0,0.08949413108100956
4548,2012-10-02,26.20000076293945,26.79999923706055,26.0,26.5,8911710.0,0.01945525234073231,-1.2857096146615106,1.5000047683988582,66.10170368215171,53.016535019843694,-0.8245597090736112,-1.132682164798677,-2.171391768699319,-4.9426265294447695,14.344627314416341,1.0999984741211009,-0.10987422239499622,1.0700008392333942,-0.10356821865823207,2.2435698971250204,0.48321631028758105,1.6567853681792073,-2.310614271422075,75.00005960465398,12.93984324775942,0.5867845289458138,10,-0.6500015258788991,-1.1500015258788991,-1.7500009536743129,-4.000000953674313,1.2999992370605504,1,0.07251906729780999,-2.0000047683761473,25.70000076293945,2.9999872843909543,25.899999618530273,-1.2500011920940435,25.899999618530273,0.07251906729780999
4549,2012-10-03,27.29999923706055,27.29999923706055,26.399999618530273,26.5,9260800.0,0.041984673362188474,1.2500011920940213,-2.6666709052299433,69.23076923076923,54.81314977817797,-1.7302731462872778,-2.179006173404094,-3.116397579626895,-6.008168033725607,13.298972771431327,1.0999984741211009,0.13143030281621293,2.0649993896484418,0.5414645243335485,3.588534254963335,1.3032319569909951,2.8267668223058884,-3.177763725899723,100.0,35.26667727780841,0.7617674326574462,10,-1.4499998092651403,-2.0,-2.8499994277954137,-5.099999427795414,0.5,2,0.06227109195782132,-1.2857096146615106,26.20000076293945,-2.0000047683761473,25.70000076293945,2.9999872843909543,25.899999618530273,0.06227109195782132
4550,2012-10-04,27.0,27.5,26.79999923706055,27.5,4301340.0,-0.010988983349614623,1.8000030517577983,-0.6250005960470134,67.16417145638866,56.61134707072889,-1.3706107482797734,-1.8477268290406776,-2.674591239900895,-5.657542654559101,12.141618095976575,0.7000007629394496,0.32611908419205093,1.6850001335144036,-0.030900940853086922,3.400901207881894,0.8270495963306566,2.5429506706981506,-2.559988116249201,76.19048051552899,10.063405887964691,0.8579505371837455,10,-1.0500001907348633,-1.6000003814697266,-2.5500001907348633,-4.800000190734863,0.8999996185302734,3,0.04814811989113155,1.2500011920940213,27.29999923706055,-1.2857096146615106,26.20000076293945,-2.0000047683761473,25.70000076293945,0.04814811989113155
4551,2012-10-05,26.899999618530273,27.29999923706055,26.399999618530273,27.0,5214280.0,-0.003703717832212128,1.5714316854722308,0.20000076293945312,75.0,59.70358950285225,-1.157145445622632,-1.7093517795267594,-2.4406934268939473,-5.500596777876687,10.935498622250767,0.899999618530277,0.4589367883681774,1.5049997329711928,-0.3513975983011619,3.3613970642435476,0.5768010673350155,2.43319839860737,-2.0927891608295717,68.4210262140025,-4.953703020074116,0.9281986656361774,10,-0.9499998092651367,-1.5,-2.424999713897705,-4.699999809265137,0.10000038146972656,4,0.04460969442218232,1.8000030517577983,27.0,1.2500011920940213,27.29999923706055,-1.2857096146615106,26.20000076293945,0.04460969442218232
4552,2012-10-08,26.70000076293945,26.899999618530273,26.5,26.70000076293945,3186190.0,-0.00743490180026074,1.0000095367976984,-0.0,70.68967104808814,62.41396592882341,-0.7893245730012879,-1.4580962544735172,-2.122479429510829,-5.241043877275629,9.905938422088315,0.39999961853027344,0.4860498301546343,1.2250008583068812,-0.7139356389243083,3.1639373555380708,0.25553260969128644,2.194469106922476,-1.5696555601628326,46.66671752929663,-28.120216100159567,0.9694682486155954,10,-0.7500009536743129,-1.3000011444091761,-2.125000953674313,-4.500000953674313,-0.20000076293944957,0,0.026217184853509323,1.5714316854722308,26.899999618530273,1.8000030517577983,27.0,1.2500011920940213,27.29999923706055,0.026217184853509323
4553,2012-10-09,26.29999923706055,27.10000038146973,26.29999923706055,26.899999618530273,8830630.0,-0.014981330129177906,-1.6666687859416096,-100.0,62.49999574252571,64.21437632430725,-0.17229006083126563,-1.0073560902756427,-1.6161448261144322,-4.762452379706424,9.805507708255641,0.8000011444091797,0.5433772238632422,0.7599993705749561,-1.198947935596319,2.7189466767462314,-0.21947428251068146,1.7394730236605938,-0.8852954586171258,0.0,-70.55478837657928,0.9794736530856384,10,9.536743128535363e-07,-0.899999618530277,-1.7499990463256871,-4.099999427795414,0.600000381469723,1,0.015209183934699055,1.0000095367976984,26.70000076293945,1.5714316854722308,26.899999618530273,1.8000030517577983,27.0,0.015209183934699055
4554,2012-10-10,27.5,27.60000038146973,26.399999618530273,26.5,22415790.0,0.045627406758570244,-1.000000000000006,-1.666665607029221,64.99999364217126,65.34340776568229,-1.0955847163754342,-2.060997206443396,-2.68400468838162,-5.8856676594698705,11.030815025662658,1.3000011444091797,0.6876542752655546,1.8000000953674302,-0.25298247553048725,3.8529826662653477,0.7735088099184715,2.826491380816389,-1.8350606749697853,92.30766973553874,23.492228198943423,1.0264912854489587,10,-1.0,-2.0500001907348597,-3.0500001907348633,-5.300000190734863,-0.5,2,0.0,-1.6666687859416096,26.29999923706055,1.0000095367976984,26.70000076293945,1.5714316854722308,26.899999618530273,0.0
4555,2012-10-11,27.29999923706055,27.899999618530273,27.29999923706055,27.70000076293945,7328570.0,-0.007272755015980015,-1.999990463293251,-0.40000152587889914,66.1016927235292,66.39174517159753,-0.7555654021070524,-1.7540295892170263,-2.348238787582485,-5.62363529440238,12.522748070813089,0.600000381469723,0.8732211942736434,1.4749993324279806,-0.6504108192017064,3.6004094840576677,0.4122942566131371,2.537704408242824,-1.364151364128805,62.499985098842494,-4.604959375650203,1.0627050758148442,10,-0.5499992370605504,-1.6999998092651403,-2.899999141693119,-5.099999427795414,0.40000152587889914,3,0.018315018826859042,-1.000000000000006,27.5,-1.6666687859416096,26.29999923706055,1.0000095367976984,26.70000076293945,0.018315018826859042
4556,2012-10-12,27.79999923706055,27.79999923706055,27.0,27.399999618530273,5793810.0,0.018315018826859042,2.9999999999999467,-0.9999952316466344,72.13113677658727,68.21323714469011,-1.0702562459807403,-2.118493881682319,-2.690969266857689,-6.054873048118431,13.473981912764485,0.7999992370605504,1.0762211574427205,1.8199994087219267,-0.4095627032251805,4.049561520669034,0.7052183527483749,2.9347804646954785,-1.549887084833042,93.74997764826375,25.802152892526323,1.114781055973553,10,-0.8499994277954137,-2.1999998092651403,-3.399999141693119,-5.599999427795414,-0.5,4,0.003597136122809985,-1.999990463293251,27.29999923706055,-1.000000000000006,27.5,-1.6666687859416096,26.29999923706055,0.003597136122809985
4557,2012-10-15,28.0,28.0,27.60000038146973,27.79999923706055,5900220.0,0.007194272245620192,2.9999809265863955,0.5000023841880514,76.66667302449542,69.38712262717276,-1.0165982320471194,-2.103427584625287,-2.7442528864535305,-6.189040614623785,14.492951357783285,0.3999996185302699,1.1713511781500578,1.815000152587892,-0.36266150576318523,3.9926618109389693,0.7261693234123534,2.9038309817634307,-1.4859058531640486,100.0,27.204209134200894,1.0888308291755389,10,-0.8500003814697266,-2.3500003814697266,-3.5250000953674316,-5.699999809265137,-0.20000076293944957,0,-0.0357142857142857,2.9999999999999467,27.79999923706055,-1.999990463293251,27.29999923706055,-1.000000000000006,27.5,-0.0357142857142857
4558,2012-10-16,28.399999618530273,28.5,27.79999923706055,28.10000038146973,8759380.0,0.014285700661795575,1.8000030517577983,1.4999904632932244,77.41935682346408,70.29696569302774,-1.1976560378465955,-2.298354128417923,-3.0027574976002924,-6.52021270683916,15.022914463932526,0.7000007629394496,1.276881744284001,2.0099997520446777,-0.19229548344910086,4.212294987538456,0.9088521342977884,3.111147369791567,-1.6184424181247934,95.23807793788403,17.992899825879306,1.1011476177468895,10,-1.0,-2.5,-3.874999523162842,-6.09999942779541,-0.7999992370605433,1,-0.06690139591729338,2.9999809265863955,28.0,2.9999999999999467,27.79999923706055,-1.999990463293251,27.29999923706055,-0.06690139591729338
4559,2012-10-17,28.399999618530273,28.60000038146973,28.0,28.60000038146973,6208550.0,0.0,4.999980926586254,-0.666670905229983,73.58490905544483,71.01038098181176,-1.145693756556458,-2.1320076610597134,-2.8905830907799768,-6.441106134558808,16.596453463670006,0.6000003814697301,1.419764769564999,1.834999752044677,-0.42427324278937917,4.094272746878733,0.7053632546276489,2.964636249461705,-1.2747538582058908,87.49995529652688,11.832666417522518,1.129636497417028,10,-0.9499998092651332,-2.449999809265133,-3.8249993324279785,-6.09999942779541,-1.3999996185302734,2,-0.05281690211788903,1.8000030517577983,28.399999618530273,2.9999809265863955,28.0,2.9999999999999467,27.79999923706055,-0.05281690211788903
4560,2012-10-18,29.399999618530273,29.70000076293945,28.20000076293945,28.399999618530273,17436800.0,0.03521126807859276,-1.1428606461562667,-4.999980926586343,77.77778114170876,71.31902333089052,-1.9773963662961904,-2.9941099683353727,-3.8225040367046574,-7.355381505516732,17.747377241269728,1.5,1.4917404899246662,2.649999809265136,0.1015226880261082,5.198476930504164,1.3757612486456203,3.9242383698846517,-1.9798029339768206,88.88884964304346,14.868242648538356,1.2742385606195146,10,-1.3999996185302734,-2.8999996185302734,-4.84999942779541,-7.09999942779541,-2.3999996185302734,3,-0.08163264114526037,4.999980926586254,28.399999618530273,1.8000030517577983,28.399999618530273,2.9999809265863955,28.0,-0.08163264114526037
4561,2012-10-19,29.20000076293945,29.70000076293945,28.79999923706055,29.5,13792480.0,-0.00680268225121905,1.5714301284461722,-0.2999992370605504,77.77778114170876,72.10659111907059,-1.583337079173866,-2.6296513840934885,-3.5295561763131325,-7.063563857709141,18.960498369939398,0.9000015258788991,1.4486669074145908,2.260000896453853,-0.42751401909521647,4.947515812002923,0.9162434386793201,3.603758354228386,-1.3238432627087988,76.19048051552892,1.862153958960107,1.3437574577745346,10,-1.2000007629394496,-2.7000007629394496,-4.5250010490417445,-6.800001144409176,-1.8000011444091761,4,-0.05136986167150359,-1.1428606461562667,29.399999618530273,4.999980926586254,28.399999618530273,1.8000030517577983,28.399999618530273,-0.05136986167150359
4562,2012-10-22,29.10000038146973,29.5,28.5,29.399999618530273,7392080.0,-0.0034246705087980223,3.0,0.9999999999999764,74.57626954264694,73.44839931908405,-1.2371997227129583,-2.334296622844679,-3.3616427083696543,-6.87139401884907,20.499996886961508,1.0,1.443359405366195,1.9600005149841344,-0.7462496434859283,4.666250673454197,0.6068754357491031,3.3131255942191657,-0.8999996185302805,68.42105791508918,-5.581785765657131,1.3531250792350322,10,-1.0500001907348668,-2.60000038146973,-4.300000667572025,-6.00000095367432,-1.3999996185302805,0,-0.0618557086190068,1.5714301284461722,29.20000076293945,-1.1428606461562667,29.399999618530273,4.999980926586254,28.399999618530273,-0.0618557086190068
4563,2012-10-23,28.70000076293945,28.79999923706055,28.0,28.79999923706055,4770890.0,-0.013745691178237651,15.000228885327385,0.3333290947700644,63.461551158383955,73.2774612653299,-0.515129424291306,-1.715070324596006,-2.9066492263786436,-6.37263162429986,22.25621957163443,1.1000003814697301,1.3993559801674351,1.36500082015991,-1.1890671992605526,3.9190688395803726,0.08796681044967869,2.6420348298701413,1.0,41.17649698751236,-28.317701854225767,1.2770340097102313,10,-0.350000381469723,-2.2000007629394496,-3.8250007629394496,-5.550001144409176,-0.7000007629394496,1,-0.031358937350311145,3.0,29.10000038146973,1.5714301284461722,29.20000076293945,-1.1428606461562667,29.399999618530273,-0.031358937350311145
4564,2012-10-24,28.899999618530273,29.29999923706055,28.399999618530273,28.5,8283240.0,0.006968601054850199,-1.9999968210876449,-4.000057221331828,68.62744584719748,73.55810050129305,-0.5539027458479673,-1.69480356329872,-3.0546439073264864,-6.481282356399248,24.191690234197043,0.899999618530277,1.4211459583765418,1.3699996948242195,-1.0239400563530765,3.7639394460015154,0.17302981923557326,2.5669695704128657,0.7660011291503857,52.94113027185327,-15.057233910995762,1.196969875588647,10,-0.5499992370605469,-1.9999990463256836,-4.25,-5.75,-1.2999992370605433,2,-0.04498267315640381,15.000228885327385,28.70000076293945,3.0,29.10000038146973,1.5714301284461722,29.20000076293945,-0.04498267315640381
4565,2012-10-25,28.5,29.20000076293945,27.899999618530273,29.20000076293945,10179190.0,-0.013840817432876351,2.7142849357769445,-1.7500035762820882,64.81481939349842,72.7451763476165,0.038239148726230354,-1.1489378160538983,-2.612663540057511,-5.989736487490898,25.52442211873046,1.3000011444091761,1.5400954029391123,0.8400000572204576,-1.4618527357417221,3.1418528501826373,-0.3109263392606323,1.9909264537015474,1.1326807327270458,33.3333333333334,-33.18179881721467,1.150926396481089,10,0.15000057220458984,-1.5,-3.8500003814697266,-5.350000381469727,-0.7999992370605504,3,-0.052631578947368474,-1.9999968210876449,28.899999618530273,15.000228885327385,28.70000076293945,3.0,29.10000038146973,-0.052631578947368474
4566,2012-10-26,28.20000076293945,28.899999618530273,28.10000038146973,28.5,7328310.0,-0.010526289019668456,-2.1999969482422186,0.42856987155384074,63.63636363636365,71.29736419337965,0.44806434474445567,-0.7038817582946031,-2.2861991756480613,-5.603796248255424,26.929176490345785,0.7999992370605433,1.5492378256842585,0.425000762939451,-1.7318731598050938,2.581874685683996,-0.6534361984328214,1.5034377243117234,1.363372725219726,18.750067055209165,-48.198916434228344,1.0784369613722717,10,0.5499992370605504,-1.1500005722045863,-3.4750013351440394,-5.050001144409176,-0.30000114440917613,4,-0.042553217392692244,2.7142849357769445,28.5,-1.9999968210876449,28.899999618530273,15.000228885327385,28.70000076293945,-0.042553217392692244
4567,2012-10-31,28.0,28.399999618530273,27.399999618530273,28.399999618530273,6066630.0,-0.007092225444273459,4.0000047683761295,1.3333354526149659,66.0377453552455,70.03274069691092,0.7242251156230104,-0.3401769924093614,-2.051840306369506,-5.308564692468266,27.80399228086332,1.0,1.5691254980564722,0.11000003814697124,-1.813702677429216,2.0337027537231585,-0.8518513196411241,1.0718513959350666,1.4968385333740208,31.578973785997388,-42.02767826870139,0.9618513577880937,10,0.5500001907348633,-0.9499998092651367,-3.27500057220459,-4.850000381469727,-0.3999996185302699,2,-0.021428585052490234,-2.1999969482422186,28.20000076293945,2.7142849357769445,28.5,-1.9999968210876449,28.899999618530273,-0.021428585052490234
4568,2012-11-01,28.10000038146973,29.60000038146973,28.10000038146973,28.10000038146973,12607570.0,0.0035714421953474407,0.0,-0.0,57.14286363043933,68.2058467607992,0.6450260036106812,-0.3062367027318835,-2.1156121786067352,-5.311785981932779,28.424228818497983,1.6000003814697301,1.509217528061761,0.11500043869018839,-1.63732166649282,1.8673225438731968,-0.7611606139013176,0.9911614912816944,-0.7000007629394567,31.81820546299149,-37.794374556737665,0.876161052591505,11,0.44999980926513317,-1.0500001907348668,-3.37500095367432,-4.950000762939457,-0.7000007629394567,3,-0.014234861676160504,4.0000047683761295,28.0,-2.1999969482422186,28.20000076293945,2.7142849357769445,28.5,-0.014234861676160504
4569,2012-11-02,29.0,29.399999618530273,28.399999618530273,28.5,6839460.0,0.03202845574065427,-1.857139743107667,100.0,67.34695466346953,67.04686604099483,-0.17982346257730342,-1.130297325691231,-2.971402064733038,-6.108790534125248,28.570824769599447,1.2999992370605433,1.4269832049183577,0.9300000190734856,-0.8471653543355195,2.7071653924824908,0.04141733236898304,1.8185827057779882,-1.6000003814697266,72.72726484566942,2.1234904760448785,0.8885826867045032,11,-0.4499998092651367,-1.9499998092651367,-4.27500057220459,-5.75,-1.7000007629394496,4,-0.03448275862068961,0.0,28.10000038146973,4.0000047683761295,28.0,-2.1999969482422186,28.20000076293945,-0.03448275862068961
4570,2012-11-05,28.29999923706055,29.0,28.20000076293945,29.0,5648650.0,-0.024137957342739602,1.2857096146615106,-1.4000015258788991,54.90196225094134,64.50510838646512,0.38859834875041344,-0.34563093145380464,-2.2311903260938095,-5.308819548879892,28.43518145094922,0.7999992370605504,1.284307957865554,0.16499929428101012,-1.5410582989302313,1.8710568874922515,-0.6880295023246106,1.0180280908866308,-0.8559996032714885,40.90905938267825,-25.661163905212604,0.8530287966056215,11,0.20000076293944957,-0.8999986648559606,-3.6249995231628453,-4.999999046325687,-0.5,0,-0.024734942560497686,-1.857139743107667,29.0,0.0,28.10000038146973,4.0000047683761295,28.0,-0.024734942560497686
4571,2012-11-06,28.10000038146973,28.60000038146973,28.0,28.60000038146973,5853120.0,-0.0070670975612221465,1.4000015258789205,0.7142849357769204,50.980396556747245,61.883344721365155,0.4650588961285429,-0.05388419188311033,-1.9731326708105854,-5.004208374240367,28.84246575582301,0.6000003814697301,1.1887415591350248,-0.09499959945678427,-1.6995656831706754,1.5095664842571068,-0.8972826413137298,0.7072834424001613,-0.6128807327270565,31.81820546299149,-29.262486726549124,0.8022830418569448,11,0.3999996185302699,-0.5500001907348668,-3.4500007629394567,-4.800000190734867,-0.39999961853028054,1,-0.014234861676160504,1.2857096146615106,28.29999923706055,-1.857139743107667,29.0,0.0,28.10000038146973,-0.014234861676160504
4572,2012-11-07,27.399999618530273,28.0,26.70000076293945,27.899999618530273,10408720.0,-0.024911058841161626,2.7142794862153443,1.0,40.74073681615343,59.35880979445065,1.0041522675780499,0.7391438944870856,-1.234905287665761,-4.207393880504828,28.758725544764523,1.3999996185302805,0.9287741951346291,-0.8300003051757798,-2.323988714932142,0.6639881045805822,-1.5769945100539609,-0.0830061002975988,2.2000007629394567,24.13789474722701,-31.274531828549357,0.7469942048781805,11,0.7500009536743164,0.2500009536743164,-2.75,-4.050000190734863,1.7000007629394567,2,0.01824817543653756,1.4000015258789205,28.10000038146973,1.2857096146615106,28.29999923706055,-1.857139743107667,29.0,0.01824817543653756
4573,2012-11-08,26.70000076293945,27.79999923706055,26.60000038146973,27.5,6295980.0,-0.02554740384439358,-1.3999977111816577,1.5999984741211009,36.06557530826367,55.74082417901356,1.554040218520825,1.550121925558333,-0.5040257096303797,-3.4152656021611882,28.48980844828367,1.1999988555908203,0.6475048026272461,-1.5499992370605504,-2.9424602330762717,-0.15753824104482916,-2.246229735068411,-0.8537687390526898,2.8419996261596765,3.571443168488163,-45.80829645470252,0.6962304980078602,11,1.3999996185302805,1.149999618530277,-1.7500004768371547,-3.3500013351440394,2.5,3,0.0337078499180985,2.7142794862153443,27.399999618530273,1.4000015258789205,28.10000038146973,1.2857096146615106,28.29999923706055,0.0337078499180985
4574,2012-11-09,27.5,27.79999923706055,26.899999618530273,27.399999618530273,6440440.0,0.0299625173858038,1.5714316854722308,-0.12500059604701563,33.898296865771414,52.30565500926611,0.5973884318778104,0.7906602506805029,-1.2599876652079658,-4.1127579809470625,27.696559503135266,1.0999984741211009,0.4115637031223969,-0.75,-2.1424609960157213,0.6424609960157213,-1.4462304980078606,-0.05376950199213937,1.9243203887939515,37.49999006589086,-6.597819871391486,0.6962304980078602,11,0.6000003814697301,0.5,-2.2000007629394496,-3.950000762939453,2.10000038146973,4,-0.003636377507990063,-1.3999977111816577,26.70000076293945,2.7142794862153443,27.399999618530273,1.4000015258789205,28.10000038146973,-0.003636377507990063
4575,2012-11-12,27.79999923706055,28.10000038146973,27.5,27.70000076293945,4917120.0,0.010909063165838173,-1.4000015258789205,0.9999809265865022,38.33331320019615,49.49420496080306,0.20970455721288062,0.558684427397889,-1.5147794545004025,-4.3186422252213,26.588252039159716,0.6000003814697301,0.29269646898600143,-0.47500076293944815,-1.8125161702549093,0.862514644376013,-1.1437584665971805,0.1937569407182842,1.5113483514404322,59.999942779541016,19.13704508366085,0.6687577036577311,11,0.3000011444091797,0.20000076293944957,-2.224999904632572,-4.0000000000000036,1.8000011444091797,0,-0.017985612004386087,1.5714316854722308,27.5,-1.3999977111816577,26.70000076293945,2.7142794862153443,27.399999618530273,-0.017985612004386087
4576,2012-11-13,27.899999618530273,28.399999618530273,27.399999618530273,27.5,8521810.0,0.003597136122809985,-2.333331214058422,4.000057221331828,39.99998728433436,46.601120730701815,0.07003913417814189,0.49177342997696627,-1.5674782953909414,-4.3245873635330305,26.06178182502581,1.0,0.119319455354713,-0.3800004005432136,-1.710769866546709,0.9507690654602818,-1.0453851335449613,0.2853843324585341,1.302894081689459,72.22221044846019,33.405813979606336,0.6653847330017477,11,0.20000076293945668,0.10000038146972656,-2.2249999046325684,-4.0,2.0,1,-0.003584243112437435,-1.4000015258789205,27.79999923706055,1.5714316854722308,27.5,-1.3999977111816577,26.70000076293945,-0.003584243112437435
4577,2012-11-14,27.0,28.0,26.79999923706055,28.0,6715680.0,-0.03225805128443526,1.4000015258788991,-2.5000023841880648,36.923063379765125,44.35447625840468,0.9088462247510947,1.3839712276332392,-0.6264361507744809,-3.3284242044628485,25.18857245228888,1.2000007629394496,-0.03974956893591042,-1.2300000190734863,-2.675282730697859,0.21528269255088617,-1.9526413748856726,-0.5073586632613001,2.098777967469733,22.222210448460086,-15.622492719196206,0.722641355812187,11,1.0,1.0,-1.325000286102295,-3.0500001907348633,2.5,2,0.025925954182942634,-2.333331214058422,27.899999618530273,-1.4000015258789205,27.79999923706055,1.5714316854722308,27.5,0.025925954182942634
4578,2012-11-15,26.5,27.20000076293945,25.5,27.10000038146973,12392330.0,-0.01851851851851849,3.249995827680863,0.6000003814697301,32.352937051580085,40.46625207930586,1.294107528143826,1.8280549703893136,-0.09358126480185547,-2.7357885892376146,24.235835167710924,1.7000007629394496,-0.19408472601789128,-1.6350000381469734,-3.2704945121037348,0.0004944358097880297,-2.452747275125354,-0.8172528011685927,2.498826864029734,34.48276315659663,-1.3923486995373224,0.8177472369783805,11,0.75,1.1000003814697266,-0.8250002861022949,-2.3500003814697266,3.0,3,0.09811322194225403,1.4000015258788991,27.0,-2.333331214058422,27.899999618530273,-1.4000015258789205,27.79999923706055,0.09811322194225403
4579,2012-11-16,26.899999618530273,27.10000038146973,26.0,26.399999618530273,8572520.0,0.015094325227557492,1.4444411477980643,-0.8333328035146006,38.235286692844106,38.61439923951728,0.6312823561559995,1.380706788831695,-0.44895302294192163,-3.0287091733798945,23.142123955414117,1.1000003814697301,-0.3467665244307341,-1.1600004196167006,-2.8797312178265813,0.55973037859318,-2.019865818721641,-0.30013502051176033,1.8888976336576775,48.27585526510505,11.580245174049864,0.8598653991049394,11,0.15000057220458984,0.7000007629394531,-1.049999713897705,-2.6999998092651367,2.399999618530277,4,0.08550190249165657,3.249995827680863,26.5,1.4000015258788991,27.0,-2.333331214058422,27.899999618530273,0.08550190249165657
4580,2012-11-19,27.0,27.399999618530273,26.899999618530273,27.10000038146973,8125090.0,0.003717486352707633,-2.3333206177242873,-0.20000076293946023,40.9090830274832,37.49536440293239,0.36597011878567187,1.1506814867081054,-0.5086909483730118,-3.0231553470874317,21.00311789322024,0.5,-0.4454209499152846,-0.940000057220459,-2.5999304859450305,0.7199303715041125,-1.7699652715827447,-0.11003484285817322,1.5915634170566726,51.72414473489495,12.231501843017668,0.8299652143622855,11,-0.05000019073486328,0.6000003814697266,-1.0250000953674316,-2.75,2.10000038146973,0,0.09629631042480491,1.4444411477980643,26.899999618530273,3.249995827680863,26.5,1.4000015258788991,27.0,0.09629631042480491
4581,2012-11-20,27.70000076293945,27.899999618530273,27.0,27.0,8077240.0,0.025925954182942634,-1.5714246788845838,-6.999980926586147,47.88732886243551,38.28943018585262,-0.44336177908371965,0.35051362136161046,-1.1562412562181414,-3.617249987701957,18.544627957731123,0.8999996185302734,-0.676235690810362,-0.16499929428101012,-1.7172811980614782,1.387282609499458,-0.9411402461712441,0.6111416576092239,0.7060688490938212,88.00003051757798,45.543922908135755,0.776140951890234,11,-0.7500009536743129,-0.10000038146972301,-1.5250010490417445,-3.300001144409176,1.1999988555908239,1,0.0685920421010362,-2.3333206177242873,27.0,1.4444411477980643,26.899999618530273,3.249995827680863,26.5,0.0685920421010362
4582,2012-11-21,27.29999923706055,28.20000076293945,27.20000076293945,27.79999923706055,5831120.0,-0.014440487901143717,-1.8571553133514407,-0.7142849357769204,44.59458658345127,39.23709810531791,-0.06597503449367537,0.6416468849002506,-0.7009083658347954,-3.1109964280231672,16.389621054361456,1.0,-0.8051555390963365,-0.47500076293944815,-1.9315649022548058,0.9815633763759095,-1.2032828325971288,0.25328130671823246,0.9317061982507227,66.66661957165222,21.920363910621674,0.7282820696576792,11,-0.3499994277954137,0.30000114440917613,-1.024999618530277,-2.899999618530277,1.600000381469723,2,0.09523811187291709,-1.5714246788845838,27.70000076293945,-2.3333206177242873,27.0,1.4444411477980643,26.899999618530273,0.09523811187291709
4583,2012-11-23,27.79999923706055,28.0,27.60000038146973,27.60000038146973,1881480.0,0.018315018826859042,-3.0000190735954324,-0.3999977111816406,41.42856597900393,40.073794673454856,-0.43977852409707907,0.07458806265973195,-1.1354023403646814,-3.4991615060195187,14.974279092607526,0.7000007629394496,-0.8919346215878967,0.06999931335449716,-1.320343249492101,1.4603418762010953,-0.6251719680688019,0.7651705947777963,0.40000152587889914,81.81811876535662,38.93366280370896,0.6951712814232993,11,-0.8499994277954137,-0.19999885559082387,-1.399999618530277,-3.2999992370605504,2.400001525878899,4,0.061151108258778564,-1.8571553133514407,27.29999923706055,-1.5714246788845838,27.70000076293945,-2.3333206177242873,27.0,0.061151108258778564
4584,2012-11-26,27.60000038146973,28.0,27.60000038146973,27.60000038146973,5131440.0,-0.007194203635955465,0.0,0.0,44.61539183848215,40.77180341104219,-0.25043922714053224,0.1815065442802002,-0.84830430177308,-3.2097093439175985,13.050519148441692,0.3999996185302699,-0.8664349026194564,-0.06499958038329723,-1.341961418338709,1.2119622575721145,-0.7034804993610031,0.5734813385944086,0.6000003814697195,53.846165132230915,10.269339943042674,0.6384809189777059,11,-0.6500005722045934,-3.552713678800501e-15,-0.9500007629394567,-2.7500000000000036,3.1999988555908203,0,0.06884056493730717,-3.0000190735954324,27.79999923706055,-1.8571553133514407,27.29999923706055,-1.5714246788845838,27.70000076293945,0.06884056493730717
4585,2012-11-27,27.0,27.79999923706055,26.899999618530273,27.5,5803730.0,-0.021739143955684992,-1.5714246788845938,-100.0,42.02898230229154,40.997247301926315,0.25048892625879304,0.699218082379879,-0.18249995823316567,-2.5308200556104055,12.076010558889216,0.899999618530277,-0.7551603604816144,-0.589999961853028,-1.8362997213206498,0.6562997976145937,-1.2131498415868371,0.03314991788078103,1.038000717163083,7.692330264461011,-35.82808737459621,0.6231498797338105,11,-0.14999961853027344,0.6000003814697266,-0.30000019073485973,-1.8499994277954102,4.0,1,0.08518515692816853,0.0,27.60000038146973,-3.0000190735954324,27.79999923706055,-1.8571553133514407,27.29999923706055,0.08518515692816853
4586,2012-11-28,27.0,27.5,26.70000076293945,27.0,10314170.0,0.0,-1.6666709052299435,-0.0,46.774196029330106,42.09181759632243,0.12225469749555984,0.6373866740736105,-0.11211551809550713,-2.459113827370846,11.119390784295716,0.7999992370605504,-0.6870793636772881,-0.529999923706054,-1.7681648277594917,0.7081649803473837,-1.1490823757327746,0.08908252832066665,1.0,19.99994913737003,-24.899341373748193,0.6190824520267195,11,-0.14999961853027344,0.6000003814697266,0.25,-1.0499992370605469,3.7999992370605504,2,0.07777779190628631,-1.5714246788845938,27.0,0.0,27.60000038146973,-3.0000190735954324,27.79999923706055,0.07777779190628631
4587,2012-11-29,27.399999618530273,27.5,27.10000038146973,27.20000076293945,5584750.0,0.014814800686306473,-1.0000000000000178,100.0,55.93219407499893,44.71173504336897,-0.24030908080473878,0.2004067358397421,-0.4098411175166383,-2.7779664102039376,11.132897024787795,0.5,-0.6635860043600985,-0.1000002861022935,-1.3191456770676453,1.1191451048630583,-0.7095729815849694,0.5095724093803824,0.450000381469728,53.846097415687936,3.565479474963084,0.609572695482675,11,-0.2999992370605469,0.15000057220458984,-0.14999961853027344,-1.1499996185302734,4.0,3,0.05474452630961246,-1.6666709052299435,27.0,-1.5714246788845938,27.0,0.0,27.60000038146973,0.05474452630961246
4588,2012-11-30,27.70000076293945,27.899999618530273,27.5,27.60000038146973,8222680.0,0.01094894702868121,-1.6666539510576208,0.5000047683988226,51.85185839282608,46.22468745447808,-0.3935781514700061,-0.13818256882447244,-0.6148686907287413,-2.999042338597768,9.846952964063224,0.5,-0.6555975449815001,0.2200008392333963,-0.9704876352005023,1.410489313667295,-0.375243397983553,0.8152450764503456,-2.2000007629394496,76.92312206744954,23.99204899260969,0.5952442372169494,11,-0.25,-0.1500005722045863,-0.42500066757201793,-1.2000007629394496,3.5,4,0.043321257131383684,-1.0000000000000178,27.399999618530273,-1.6666709052299435,27.0,-1.5714246788845938,27.0,0.043321257131383684
4589,2012-12-03,28.0,28.29999923706055,27.899999618530273,27.899999618530273,5615820.0,0.010830297068508576,-6.999961853172933,1.000000000000071,51.85185839282608,47.44055138396062,-0.5823762538001382,-0.544876660977291,-0.8337929549044425,-3.212780481898683,8.315739652124265,0.5999984741211009,-0.5397085350908135,0.5700000762939439,-0.4185659435733271,1.5585660961612149,0.0757170663603084,1.0642830862275794,-2.452000007629394,81.25002980235068,28.006357301194633,0.4942830099336346,12,-0.5,-0.4499998092651367,-0.5749998092651367,-1.5,3.2999992370605504,0,0.07857145581926606,-1.6666539510576208,27.70000076293945,-1.0000000000000178,27.399999618530273,-1.6666709052299435,27.0,0.07857145581926606
4590,2012-12-04,27.60000038146973,28.5,27.29999923706055,28.20000076293945,10080920.0,-0.014285700661795353,1.0000031789174137,-5.99998092658636,47.36842809731629,47.38289574339181,-0.0986949534856798,-0.2108167589155734,-0.38148517746627775,-2.724776566289478,7.2213744789426935,1.2000007629394496,-0.3416211869075809,0.20500040054321644,-0.6998985021884074,1.1098993032748403,-0.2474490508225955,0.6574498519090284,-1.9419204193115256,50.0000000000003,-0.8081910053396371,0.45244945136581144,12,-3.552713678800501e-15,-0.050000190734866834,0.025000095367428088,-1.1000003814697301,4.0,1,0.1159419859189299,-6.999961853172933,28.0,-1.6666539510576208,27.70000076293945,-1.0000000000000178,27.399999618530273,0.1159419859189299
4591,2012-12-05,27.70000076293945,28.10000038146973,27.29999923706055,27.79999923706055,8968790.0,0.0036232021770861156,1.2857150642230601,0.1666640175730414,57.142862703638585,48.77714864563485,-0.22204582568270226,-0.3608200395312977,-0.4172654927123105,-2.74168460018797,6.34995010811085,0.8000011444091797,-0.20873333756653167,0.3250007629394496,-0.5306306803823517,1.1806322062612509,-0.1028149587214493,0.7528164846003484,-1.8714055985107372,42.857181782635365,-11.089125006106137,0.4278157216608999,12,-0.10000038146972301,-0.1500005722045863,0.12499952316284535,-1.2000007629394496,3.7999992370605504,2,0.11913354318299163,1.0000031789174137,27.60000038146973,-6.999961853172933,28.0,-1.6666539510576208,27.70000076293945,0.11913354318299163
4592,2012-12-06,27.899999618530273,28.5,27.899999618530273,28.5,12092990.0,0.007220175093222592,1.0,6.000095368886428,65.21738589598735,51.42035085863301,-0.36652856506287534,-0.5496187621729227,-0.5397248475221019,-2.8533911127688043,6.720525812686995,0.7999992370605504,-0.09403471563545907,0.49999961853027486,-0.3873381099509672,1.387337347011517,0.05633075428965384,0.9436684827708959,-1.9111201639672828,49.99999999999985,-6.143593310533603,0.4436688642406217,12,-0.2999992370605469,-0.34999942779541016,4.76837158203125e-07,-1.3999996185302734,3.5,3,0.10394264007818088,1.2857150642230601,27.70000076293945,1.0000031789174137,27.60000038146973,-6.999961853172933,28.0,0.10394264007818088
4593,2012-12-07,27.60000038146973,28.20000076293945,27.5,28.10000038146973,7472280.0,-0.010752660973561201,1.0000000000000304,0.8333328035146055,57.777786254882884,52.88283912712198,-0.10938570794730751,-0.18839583685331718,-0.15440201726815772,-2.469141094248471,7.165551671129798,0.7000007629394496,-0.090683148183345,0.15500040054321573,-0.6721062133279183,0.9821070144143498,-0.25855290639235307,0.5685537074787845,-1.4604536941805186,25.000079472809244,-30.81111201108131,0.41355330693556747,12,-3.552713678800501e-15,-0.050000190734866834,0.19999980926513317,-1.1000003814697301,3.6000003814697195,4,0.13768112987461456,1.0,27.899999618530273,1.2857150642230601,27.70000076293945,1.0000031789174137,27.60000038146973,0.13768112987461456
4594,2012-12-10,27.399999618530273,27.79999923706055,27.29999923706055,27.79999923706055,4471180.0,-0.007246404354172897,1.5000023841880203,0.799999237060554,54.347821579989436,54.25159904686619,0.06622580244519582,0.0039305424622106955,0.12390989136775943,-2.188390625426919,7.7118176402812875,0.5,-0.029858644847791993,-0.040000343322752485,-0.8669160384558054,0.7869153518103005,-0.45345819088927897,0.373457504243774,-1.1188257324784132,8.333359824269452,-46.012199262153146,0.41345784756652604,12,0.20000076293945312,0.05000019073486328,0.40000057220458984,-0.8999996185302734,4.100000381469727,0,0.13868617508444347,1.0000000000000304,27.60000038146973,1.0,27.899999618530273,1.2857150642230601,27.70000076293945,0.13868617508444347
4595,2012-12-11,27.29999923706055,27.79999923706055,27.20000076293945,27.60000038146973,5775380.0,-0.0036496490095603296,-1.4000030517694142,0.7500035762820905,44.999980926513736,54.05446403544215,0.2383179702350411,0.06803999729437393,0.2736598948541378,-2.0105956903786506,8.29756801117472,0.5999984741211009,0.01737125174140175,-0.11500072479247692,-0.9261728679045724,0.6961714183196186,-0.5205867963485247,0.29058534676357084,-0.8856957841718014,7.692194831376136,-40.644952540182494,0.40558607155604837,12,0.5000009536743129,-0.04999923706055043,0.5000009536743129,-0.7999992370605504,4.30000114440918,1,0.1465201506148719,1.5000023841880203,27.399999618530273,1.0000000000000304,27.60000038146973,1.0,27.899999618530273,0.1465201506148719
4596,2012-12-12,27.79999923706055,27.899999618530273,27.20000076293945,27.399999618530273,4190670.0,0.018315018826859042,1.333328035146067,-1.3333269755288222,56.09756324491297,54.07283838765482,-0.15228232881391435,-0.46360518625160907,-0.16975471000977294,-2.429103875519317,8.529554169293734,0.6999988555908239,0.061242122208291505,0.389999294281008,-0.40973762805278824,1.1897362166148042,-0.009869166885888347,0.7898677554479043,-1.2605539913451267,46.15375586510091,0.1295799909678692,0.39986846116689767,12,0.050001144409176135,-0.7499990463256871,0.1500010490417445,-1.2999992370605504,3.7000007629394496,2,0.13669069239913312,-1.4000030517694142,27.29999923706055,1.5000023841880203,27.399999618530273,1.0000000000000304,27.60000038146973,0.13669069239913312
4597,2012-12-13,27.70000076293945,28.20000076293945,27.399999618530273,27.79999923706055,6691730.0,-0.00359706751314548,-1.285715064223073,-0.24999642371791841,48.64866815405606,53.716928361124815,-0.0058708304711103665,-0.3251459312585787,-0.006718616163755797,-2.245771030824713,8.962658676154447,0.8000011444091761,0.1776158202961433,0.2550007820129352,-0.5303253530809293,1.0403269171067997,-0.13766228553399884,0.6476638495598692,-1.0429222319669513,50.0,8.152245650164687,0.3926630675469327,12,0.149999618530277,-0.7000007629394496,0.32499933242798207,-1.2000007629394496,3.5,3,0.13718408420207218,1.333328035146067,27.79999923706055,-1.4000030517694142,27.29999923706055,1.5000023841880203,27.399999618530273,0.13718408420207218
4598,2012-12-14,29.10000038146973,29.29999923706055,26.79999923706055,27.5,12195250.0,0.050541501081955875,1.5000023841880559,-16.00024795910472,65.30612959856128,55.211847383984285,-1.3258202914228612,-1.602535616148561,-1.3422317584723409,-3.5502558803819184,8.326107939996696,2.5,0.2950539863119239,1.5250003814697308,0.5584544236921865,2.491546339247275,1.0417274025809569,2.008273360358505,-2.332346562355582,92.00004577636719,49.53557489455646,0.4832729788887729,12,-1.0500011444091797,-1.7000007629394567,-1.1999998092651403,-2.60000038146973,1.7999992370605433,4,0.07903777343333429,-1.285715064223073,27.70000076293945,1.333328035146067,27.79999923706055,-1.4000030517694142,27.29999923706055,0.07903777343333429
4599,2012-12-17,29.20000076293945,29.29999923706055,28.5,28.60000038146973,8515400.0,0.003436439180715567,1.0000047683874893,0.37500014901157114,75.00002167442753,58.282024448107755,-1.3831529623210521,-1.603608642095189,-1.4107157431239585,-3.5468034573413654,7.655157211084253,0.7999992370605504,0.32677671041705025,1.5100007057189906,0.35305332742134254,2.6669480840166386,0.9315270165701648,2.0884743948678164,-2.400001525878899,96.00006103515597,47.10734331478419,0.5784736891488248,12,-1.1500015258788991,-1.8000011444091761,-1.225000381469723,-2.7000007629394496,2.2999992370605504,0,0.0684931488953382,1.5000023841880559,29.10000038146973,-1.285715064223073,27.70000076293945,1.333328035146067,27.79999923706055,0.0684931488953382
4600,2012-12-18,29.60000038146973,30.10000038146973,29.399999618530273,29.70000076293945,8953670.0,0.013698616715036582,-1.7999923706345866,-0.1666671964853846,77.08335237371658,60.49763441144975,-1.6423258539393686,-1.896046797894268,-1.764229782757699,-3.8463608731872405,7.6014447164067995,0.8999996185302805,0.3839934790808286,1.7800003051757862,0.38890036686894547,3.171100243482627,1.0844503360223676,2.475550274329205,-2.8000011444091797,84.84849010288697,30.966709181281786,0.6955499691534204,12,-1.1500005722045898,-1.8000001907348668,-1.5500001907348668,-3.10000038146973,1.8999996185302699,1,0.06418917547446079,1.0000047683874893,29.20000076293945,1.5000023841880559,29.10000038146973,-1.285715064223073,27.70000076293945,0.06418917547446079
4601,2012-12-19,29.60000038146973,30.0,29.0,29.70000076293945,12592570.0,0.0,1.85714752820837,1.0,75.00002167442759,61.584593942387556,-1.50246842593857,-1.8407831194722526,-1.7135619675169345,-3.749689124312866,7.93766147388398,1.0,0.4251683584995334,1.6850003242492697,0.08463807868396245,3.285362569814577,0.8848192014666161,2.4851814470319233,-2.4700010299682624,84.84849010288697,29.683179101576485,0.8001811227826542,12,-1.1500005722045898,-1.8000001907348668,-1.5500001907348668,-3.10000038146973,1.6999988555908203,2,0.0675675666967912,-1.7999923706345866,29.60000038146973,1.0000047683874893,29.20000076293945,1.5000023841880559,29.10000038146973,0.0675675666967912
4602,2012-12-20,29.899999618530273,30.0,29.399999618530273,29.5,4652280.0,0.01013510922953742,1.0,-3.9999809265867152,75.0000108372185,63.49817445153596,-1.6639108265538312,-2.0406339523958223,-1.9519151640748689,-3.958274275244051,8.624882900002099,0.6000003814697266,0.543290035026537,1.8549995422363281,0.05502855379663174,3.6549705306760245,0.9550140480164799,2.7549850364561763,-2.47300016403198,93.93937292178533,39.81087095290549,0.899985494219849,12,-1.4499998092651332,-2.09999942779541,-1.8499994277954102,-3.3999996185302734,1.6000003814697266,3,0.05351171912651598,1.85714752820837,29.60000038146973,-1.7999923706345866,29.60000038146973,1.0000047683874893,29.20000076293945,0.05351171912651598
4603,2012-12-21,29.5,29.70000076293945,29.0,29.20000076293945,5779120.0,-0.013377913833897748,1.0000000000000102,0.7499988079059765,66.66668079518703,64.86693658655791,-1.079582843236448,-1.5881707466751287,-1.4807513101129572,-3.4730486274300247,9.160292834115047,0.8999996185302734,0.592914108730195,1.369999885559082,-0.5385406504403285,3.2785404215584926,0.41572961755937854,2.3242701535587855,-1.8057004528045617,62.49998509884222,11.314638364119617,0.9542702679997052,12,-1.0500001907348597,-1.6999998092651367,-1.5,-3.0,1.8999996185302734,4,0.057627144506422034,1.0,29.899999618530273,1.85714752820837,29.60000038146973,-1.7999923706345866,29.60000038146973,0.057627144506422034
4604,2012-12-24,29.5,29.5,29.29999923706055,29.29999923706055,1545250.0,0.0,-1.0000000000000355,0.6666709052299435,73.17074645779469,67.99702164558913,-0.8385541312532183,-1.5162690638809728,-1.446805352222114,-3.3821672342295344,9.724636986363452,0.20000076293944957,0.5914445485431763,1.274999904632569,-0.710076161009976,3.260075970275114,0.28246187181129656,2.2675379374538416,-1.5651303693771332,45.454529691338934,-5.637827492566714,0.9925380328212723,12,-1.0500001907348597,-1.4499998092651367,-2.0749998092651367,-3.0,2.799999237060554,0,0.04745761418746697,1.0000000000000102,29.5,1.0,29.899999618530273,1.85714752820837,29.60000038146973,0.04745761418746697
4605,2012-12-26,29.29999923706055,29.60000038146973,29.20000076293945,29.399999618530273,1911100.0,-0.006779686879303415,-1.6666878596178754,-0.4999999999999911,69.04761472256237,69.43591625421683,-0.3632144078617223,-1.1964667174554187,-1.2080351568000829,-3.0899287059525555,9.5989654221019,0.39999961853028054,0.6592115123199562,0.9599991798400929,-0.9924891802197813,2.912487539899967,-0.016245000189844205,1.93624335987003,-1.148616531352996,29.999923706055043,-21.219789794445376,0.9762441800299367,12,-0.8499994277954102,-0.8999986648559606,-1.9749989509582555,-2.7999992370605504,2.400001525878899,2,0.07508535222611012,-1.0000000000000355,29.5,1.0000000000000102,29.5,1.0,29.899999618530273,0.07508535222611012
4606,2012-12-27,29.10000038146973,29.5,29.0,29.29999923706055,2966020.0,-0.006825899685957926,-1.5000023841880203,1.9999809265865023,64.28573374846961,71.17336798692946,0.045351460976604585,-0.8759867634305145,-0.9869104917391702,-2.7915317992034545,9.164010303471052,0.5,0.7681794325008013,0.6550003051757862,-1.2183306174101034,2.528331227761676,-0.2816651561171568,1.5916657664687293,-0.7537559081859584,10.000038146973012,-39.66484526128539,0.9366654612929445,12,-0.6500005722045898,-0.6999998092651403,-1.8250002861022985,-2.60000038146973,2.89999961853027,3,0.08247421261405008,-1.6666878596178754,29.29999923706055,-1.0000000000000355,29.5,1.0000000000000102,29.5,0.08247421261405008
4607,2012-12-28,28.899999618530273,29.20000076293945,28.79999923706055,28.899999618530273,3352160.0,-0.006872878361431689,-3.000000000000071,-0.0,65.85365513263048,71.2342041573816,0.48441428287766897,-0.5879946752005765,-0.774119986057201,-2.501280597696926,8.6065911682446,0.40000152587889914,0.945427317464187,0.3799995422363267,-1.4364168352505544,2.196415919723208,-0.5282086465071139,1.2882077309797673,-0.37837955442790516,11.111134658584866,-39.952183809912924,0.9082081887434397,12,0.40000057220458984,-0.4999990463256836,-1.6249995231628418,-2.3999996185302734,2.7000007629394567,4,0.08304497059548166,-1.5000023841880203,29.10000038146973,-1.6666878596178754,29.29999923706055,-1.0000000000000355,29.5,0.08304497059548166
4608,2012-12-31,28.899999618530273,29.10000038146973,28.79999923706055,28.79999923706055,4776930.0,0.0,-5.000000000000426,100.0,69.23078051686241,70.59317736209658,0.5063039488630814,-0.5201527741035292,-0.7739617026672008,-2.416500772250444,8.557017611972707,0.3000011444091797,1.044742124124106,0.3199995994567857,-1.461306904116185,2.1013061030297564,-0.5706536523296997,1.210652851243271,-0.22054152269116756,12.500029802279311,-42.15205424380103,0.8906532517864862,12,0.5500001907348668,-0.4999990463256836,-1.6249995231628418,-2.3999996185302734,2.6000003814697266,0,0.08996541231103139,-3.000000000000071,28.899999618530273,-1.5000023841880203,29.10000038146973,-1.6666878596178754,29.29999923706055,0.08996541231103139
4609,2013-01-02,30.20000076293945,30.399999618530273,29.5,29.5,8492050.0,0.04498273915462736,-1.5714246788845838,6.999980926586645,78.43139601506122,70.74295998891265,-0.7117811720105678,-1.7358843098356154,-2.05869517334774,-3.639269095167734,9.544980100000545,1.5,1.2365360472680962,1.5100007057189906,-0.38836442490722334,3.4083658363452045,0.5608181404058854,2.4591832710320958,-1.4000015258788991,87.50007450578796,25.79634351902881,0.9491825653131066,1,-0.6000013351440394,-1.6500005722045863,-2.925000667572018,-3.7000007629394496,1.0,2,0.03973506043958208,-5.000000000000426,28.899999618530273,-3.000000000000071,28.899999618530273,-1.5000023841880203,29.10000038146973,0.03973506043958208
4610,2013-01-03,30.79999923706055,31.0,29.899999618530273,30.399999618530273,8058500.0,0.01986749864117221,1.7499970197720245,0.5714274036653831,78.84617077529359,71.17030988900886,-1.255710274446347,-2.1964689965260433,-2.6683770737902286,-4.1865025586009175,10.10319167691999,1.1000003814697266,1.2523897152176175,1.949999237060549,-0.09527778268352449,3.9952762568046225,0.927360727188514,2.972637746932584,-2.0,90.90905938267831,26.113172521801275,1.022638509872036,1,-0.899999618530277,-1.9499988555908239,-3.524999141693119,-4.29999923706055,0.600000381469723,3,0.04870129990766703,-1.5714246788845838,30.20000076293945,-5.000000000000426,28.899999618530273,-3.000000000000071,28.899999618530273,0.04870129990766703
4611,2013-01-04,31.0,31.5,30.60000038146973,30.899999618530273,10741240.0,0.006493531425117549,-1.5714316854722625,0.25000119209403016,81.13207275564415,71.85165010216727,-1.381518099339754,-2.2520286392263884,-2.8694893406592143,-4.319265928566928,10.836418084416655,0.8999996185302699,1.2278391513829021,1.9850000381469712,-0.19749023057781656,4.167490306871759,0.8937549037845791,3.0762451725093634,-1.8920006561279266,81.48148671426087,14.202067801997217,1.0912451343623937,1,-0.8500003814697266,-1.8999996185302734,-3.7749996185302734,-4.5,0.8999996185302734,4,0.02258066977224038,1.7499970197720245,30.79999923706055,-1.5714246788845838,30.20000076293945,-5.000000000000426,28.899999618530273,0.02258066977224038
4612,2013-01-07,30.79999923706055,31.20000076293945,30.60000038146973,31.10000038146973,4923770.0,-0.006451637514175768,1.3999923706346122,-3.0,70.73169143195817,72.3033179506974,-1.1626966993691212,-1.9221786433409527,-2.6697232203840606,-4.065281866836326,12.127420712693688,0.6000003814697195,1.1460986015325787,1.639999294281008,-0.6147267214995864,3.8947253100616024,0.5126362863907126,2.7673623021713034,-1.3092797882080092,74.07405314295654,9.511775084624986,1.1273630078902972,1,-0.649999618530277,-1.649999618530277,-3.574998855590824,-4.29999923706055,1.2000007629394496,0,0.03896106469689564,-1.5714316854722625,31.0,1.7499970197720245,30.79999923706055,-1.5714246788845838,30.20000076293945,0.03896106469689564
4613,2013-01-08,31.399999618530273,31.399999618530273,30.60000038146973,30.70000076293945,7254730.0,0.01948053234844771,1.2857158427361133,-2.3333206177242993,73.91302905596622,72.38579379493868,-1.6369855673265832,-2.34302390656557,-3.2500958693455004,-4.612052090345447,13.087340796603089,0.7999992370605433,1.1050287897085198,2.049999713897705,-0.2900407664369382,4.390040194232348,0.8799794737303834,3.2200199540650267,-1.587795281494138,94.99998092651367,32.99274881693343,1.1700202401673212,1,-1.25,-2.25,-4.0749993324279785,-4.899999618530273,0.30000114440917613,1,0.006369451126407855,1.3999923706346122,30.79999923706055,-1.5714316854722625,31.0,1.7499970197720245,30.79999923706055,0.006369451126407855
4614,2013-01-09,31.20000076293945,31.60000038146973,30.899999618530273,31.5,7147500.0,-0.006369390382820139,1.800003051757787,-0.42857103931597207,68.18182409302308,72.28959483610097,-1.3080359342410546,-1.9433798225114423,-3.038836151423169,-4.362639068777117,13.935449857923013,0.7000007629394567,1.038202917874159,1.6600008010864222,-0.6299314668470473,3.9499330690198917,0.5150346671196893,2.804966935053155,-1.1177491198290959,76.47062123439024,16.63583438064228,1.1449661339667345,1,-1.0000009536743093,-2.0000009536743093,-3.7000002861022914,-4.70000076293945,0.2999992370605504,2,0.009615359927070966,1.2857158427361133,31.399999618530273,1.3999923706346122,30.79999923706055,-1.5714316854722625,31.0,0.009615359927070966
4615,2013-01-10,31.29999923706055,31.899999618530273,31.20000076293945,31.399999618530273,8378940.0,0.003205079220378826,-3.666700575388539,0.33333545261496583,68.88888417938409,72.80105599509147,-1.2231241431511215,-1.8217451355832033,-3.1132844414776564,-4.415333670225859,14.802086908678728,0.6999988555908239,1.0502627417586972,1.5599992752075238,-0.6012866827518408,3.7212852331668884,0.4793562962278415,2.640642254187206,-0.9445528210455088,53.84609741568796,-2.7079418919892078,1.0806429789796828,1,-0.9499998092651403,-1.9499998092651403,-3.774999141693119,-4.79999923706055,0.40000152587889914,3,-0.0031948395066635493,1.800003051757787,31.20000076293945,1.2857158427361133,31.399999618530273,1.3999923706346122,30.79999923706055,-0.0031948395066635493
4616,2013-01-11,31.60000038146973,31.79999923706055,31.10000038146973,31.20000076293945,14261910.0,0.009584701332962409,-1.3333280351460828,-3.999980926586644,68.88889736599396,73.13830513213188,-1.264145105883749,-1.9209511203043697,-3.3740512211303617,-4.672193065083015,15.797693676769592,0.6999988555908203,1.0517266560475882,1.6700003623962445,-0.4407238349124718,3.7807245597049643,0.6146382637418846,2.7253624610506044,-0.9356433249516414,76.92312206744997,24.061300399011188,1.0553620986543593,1,-1.25000095367432,-2.25000095367432,-4.025000095367435,-4.69999980926514,-0.6000003814697301,4,-0.006329137991300082,-3.666700575388539,31.29999923706055,1.800003051757787,31.20000076293945,1.2857158427361133,31.399999618530273,-0.006329137991300082
4617,2013-01-14,31.5,31.79999923706055,31.399999618530273,31.5,8839710.0,-0.0031645689956500966,-2.9999809265864665,0.0,73.80951948447097,73.6470539063106,-0.8454583565482672,-1.6039003726748646,-3.228721951649348,-4.524404315404098,17.2780844268744,0.399999618530277,1.09344852643326,1.380000019073485,-0.5629764048652817,3.3229764430122515,0.4085118071041016,2.351488231042868,-0.5885144310794743,69.23078051686235,16.86157453688522,0.9714882119693837,1,-0.8000001907348633,-2.15000057220459,-3.924999713897705,-4.5,-0.7999992370605504,0,0.01269840058826266,-1.3333280351460828,31.60000038146973,-3.666700575388539,31.29999923706055,1.800003051757787,31.20000076293945,0.01269840058826266
4618,2013-01-15,31.399999618530273,31.60000038146973,31.399999618530273,31.5,3952970.0,-0.0031746152847532683,-3.000000000000071,-100.0,72.09301294024807,72.94278912022025,-0.39508705504814046,-1.3942382574104855,-3.08684391626948,-4.376711906112423,18.385247465273324,0.20000076293945668,1.1854224094863497,1.1649996757507317,-0.795961293761458,3.125960645262925,0.1845191909946351,2.1454801605068283,-0.2999992370605433,50.0,-3.109865267087251,0.9804804847560963,1,-0.5,-2.0500001907348633,-3.8249993324279785,-4.34999942779541,-0.8999996185302734,1,0.019108292635635626,-2.9999809265864665,31.5,-1.3333280351460828,31.60000038146973,-3.666700575388539,31.29999923706055,0.019108292635635626
4619,2013-01-16,31.20000076293945,31.60000038146973,31.20000076293945,31.399999618530273,2833610.0,-0.006369390382820139,-3.000019073595397,1.9999809265864668,72.09304491851168,72.19244180280005,-0.042824204160936574,-1.092747651403851,-2.87544210113024,-4.13129654836543,19.411960088519923,0.39999961853028054,1.2977894937507486,0.86500082015991,-1.077623607577653,2.807625247897473,-0.10631139370887155,1.8363130340286915,0.6999988555908239,12.500059604700786,-41.73475213190819,0.9713122138687821,1,0.04999923706055043,-1.8500013351440394,-3.6250004768371547,-4.150000572204586,-0.9000015258788991,2,0.016025640633763105,-3.000000000000071,31.399999618530273,-2.9999809265864665,31.5,-1.3333280351460828,31.60000038146973,0.016025640633763105
4620,2013-01-17,31.5,31.60000038146973,31.29999923706055,31.399999618530273,3834240.0,0.009615359927070966,-1.0000000000000473,-0.5000047683988581,77.27272530232548,71.76362541909796,-0.26047819394353056,-1.3102842575404523,-3.137750687608147,-4.382077004078337,19.679382391123895,0.39999961853028054,1.4241307166908612,1.070000076293944,-0.9068129766608877,3.0468131292487755,0.08159354981652811,2.0584066027713597,0.3859996414184579,57.14289606840257,-2.5763067362325884,0.9884065264774162,1,-0.25,-2.15000057220459,-3.9749999046325684,-4.449999809265137,-0.8999996185302699,3,0.0,-3.000019073595397,31.20000076293945,-3.000000000000071,31.399999618530273,-2.9999809265864665,31.5,0.0
4621,2013-01-18,31.60000038146973,31.899999618530273,31.5,31.899999618530273,3974620.0,0.0031746152847533793,1.6666709052299633,-2.9999809265863955,81.39536327900781,72.94847784654792,-0.2977272677758407,-1.3204682416681877,-3.1916737584322803,-4.422197132746913,20.618634017292052,0.39999961853027344,1.3820045387820628,1.0700004577636761,-0.9322090376180405,3.072209953145393,0.06889571007281958,2.0711052054545327,-0.39999961853028054,57.1428960684038,-8.364483810418363,1.0011047476908574,1,-0.3500003814697301,-2.25000095367432,-4.0750002861022985,-4.550000190734867,-0.8000011444091797,4,0.0031645689956496525,-1.0000000000000473,31.5,-3.000019073595397,31.20000076293945,-3.000000000000071,31.399999618530273,0.0031645689956496525
4622,2013-01-22,31.5,31.70000076293945,31.29999923706055,31.70000076293945,4563490.0,-0.0031645689956500966,3.000000000000071,0.6666709052299593,79.54546144186018,73.5743036672028,-0.09833002701682858,-1.1535994829254541,-3.023241495792057,-4.2686769330606396,21.46106337977291,0.40000152587889914,1.2892549833153453,0.8900000572204583,-1.133961836720168,2.913961951161081,-0.1219808897498531,1.9019810041907697,-0.2859992599487349,42.85710393159721,-28.142710039994853,1.0119809469703118,1,-0.10000038146972656,-2.15000057220459,-4.049999713897705,-4.09999942779541,-0.3999996185302699,1,-0.015873015873015928,1.6666709052299633,31.60000038146973,-1.0000000000000473,31.5,-3.000019073595397,31.20000076293945,-0.015873015873015928
4623,2013-01-23,31.20000076293945,31.5,31.10000038146973,31.399999618530273,3791610.0,-0.009523785303509502,-1.0000000000000178,0.9999904632932511,64.70589225268111,73.18808901827592,0.1903312725278461,-0.7586043585968163,-2.634318969882571,-3.916359014946803,22.746545922338502,0.3999996185302699,1.1539361796967285,0.5050007820129352,-1.4647442866487843,2.4747458506746547,-0.4798717523179228,1.4898733163437932,0.6999988555908239,12.500059604700786,-54.082236792830535,0.984872534330859,1,0.2999992370605504,-1.8500013351440394,-3.7750005722045863,-3.6500005722045863,0.19999885559082387,2,-0.016025640633762994,3.000000000000071,31.5,1.6666709052299633,31.60000038146973,-1.0000000000000473,31.5,-0.016025640633762994
4624,2013-01-24,30.899999618530273,31.20000076293945,30.79999923706055,31.20000076293945,6525340.0,-0.00961542106003821,1.6666666666666825,1.5000143051965567,51.612909180067774,71.26853624057412,0.4953984518139585,-0.36716578125706434,-2.272837482832795,-3.5636558109572256,23.89534361369691,0.40000152587889914,1.1243478844655783,0.13499965667724467,-1.7537762888613813,2.023775602215874,-0.8093883160920683,1.0793876294465576,0.9840000152587898,9.090940617321547,-52.16639006353594,0.9443879727693145,1,0.4499998092651367,-0.6999998092651367,-3.1750001907348633,-3.299999237060547,1.1000003814697266,3,-0.012944971633281122,-1.0000000000000178,31.20000076293945,3.000000000000071,31.5,1.6666709052299633,31.60000038146973,-0.012944971633281122
4625,2013-01-25,31.5,31.5,30.899999618530273,31.10000038146973,3379500.0,0.019417488313168585,2.0000047683761295,-1.3333269755288144,57.142857142857096,69.96342066022558,-0.08185640159388541,-0.8368000358114358,-2.812789225059632,-4.108526839144169,25.118764036476946,0.6000003814697266,1.032306617514113,0.625,-1.157812797310207,2.4078127973102035,-0.2664063986551035,1.5164063986551035,0.3406396179199227,63.636410925982645,4.733345199071465,0.8914063986551024,1,-0.15000057220458984,-1.1500005722045898,-3.77500057220459,-3.8999996185302734,0.799999237060554,4,-0.03809526231553806,1.6666666666666825,30.899999618530273,-1.0000000000000178,31.20000076293945,3.000000000000071,31.5,-0.03809526231553806
4626,2013-01-28,31.5,31.60000038146973,31.20000076293945,31.5,3061910.0,0.0,2.99998092658636,0.0,60.606074617807565,68.49637123059631,-0.10899521439157667,-0.6827858632445647,-2.7547263173648204,-4.052837801778445,26.7387765272788,0.39999961853028054,0.9905243824219703,0.5050000190734849,-1.087713879936416,2.0977139180833824,-0.2913569304314656,1.3013569685784354,0.29901400268554923,77.77773068282987,19.934726831293844,0.7963569495049494,1,-0.15000057220458984,-1.1500005722045898,-3.375,-3.6999998092651367,0.9000015258789062,0,-0.028571416461278365,2.0000047683761295,31.5,1.6666666666666825,30.899999618530273,-1.0000000000000178,31.20000076293945,-0.028571416461278365
4627,2013-01-29,31.29999923706055,31.5,31.20000076293945,31.5,3007810.0,-0.0063492305695063145,1.9999809265864668,-100.0,48.27585526510513,65.85002037780265,0.06666218643993815,-0.3096395207274192,-2.468775425001734,-3.7961489090833958,28.72987053987742,0.2999992370605504,0.9292140471236188,0.1849992752075238,-1.068669156474062,1.4386677068891096,-0.44183494063326734,0.8118334910483149,0.45905417499999857,62.499910593160735,8.970485831268093,0.626834215840792,1,0.05000019073485973,-0.9499998092651403,-3.1749992370605504,-3.499999046325687,0.7999992370605362,1,-0.01597444128394665,2.99998092658636,31.5,2.0000047683761295,31.5,1.6666666666666825,30.899999618530273,-0.01597444128394665
4628,2013-01-30,31.5,31.79999923706055,31.20000076293945,31.29999923706055,4448920.0,0.006389800888641606,-2.0000095367977164,-1.0,55.1723979174395,63.96994848879462,-0.13148927712529002,-0.3213429350684649,-2.562610966151251,-3.9393197594612843,30.96017103842773,0.5999984741211009,0.8470412244709316,0.2550000190734849,-0.4512875260817708,0.9612875642287406,-0.09814375350414295,0.6081437916511128,-0.7000007629394496,70.00007629394496,18.572298184662756,0.35314377257762825,1,-0.15000057220458984,-1.1500005722045898,-3.375,-3.6999998092651367,0.5999984741210866,2,-0.012698400588262548,1.9999809265864668,31.29999923706055,2.99998092658636,31.5,2.0000047683761295,31.5,-0.012698400588262548
4629,2013-01-31,31.399999618530273,31.79999923706055,31.29999923706055,31.399999618530273,3896140.0,-0.0031746152847532683,-3.9999809265866086,0.0,51.72414246693543,61.131217062640175,-0.00015152607459612,-0.13368631625139926,-2.368313635312287,-3.77930060280168,31.773580310032656,0.5,0.7467814672247926,0.09499969482421733,-0.41376591504662485,0.6037653046950595,-0.15938311011120376,0.3493824997596384,-0.5800003814697234,55.5555791030793,4.250550460696026,0.2543828049354203,1,-0.05000019073486328,-1.0500001907348633,-3.2749996185302734,-3.59999942779541,0.6000003814697266,3,0.0,-2.0000095367977164,31.5,1.9999809265864668,31.29999923706055,2.99998092658636,31.5,0.0
4630,2013-02-01,32.299999237060554,32.5,31.60000038146973,31.70000076293945,8259900.0,0.028662408581660026,-1.2500011920940435,100.0,59.99997820174179,58.75395205405506,-0.8657837394502579,-0.9650251584152727,-3.1648378358581724,-4.616632081277736,32.35277640656806,1.1000003814697266,0.679173418781815,0.9199993133544986,0.29558387176508205,1.5444147549439187,0.6077915925597885,1.2322070341492086,-1.4604000000000035,84.61531689882595,35.0409287401484,0.3122077207947097,2,-0.6499996185302805,-1.6499996185302805,-4.049999237060554,-4.499999046325691,-0.39999961853028054,4,-0.009287902295562311,-3.9999809265866086,31.399999618530273,-2.0000095367977164,31.5,1.9999809265864668,31.29999923706055,-0.009287902295562311
4631,2013-02-04,31.70000076293945,32.400001525878906,31.60000038146973,32.299999237060554,5586060.0,-0.0185758045911244,-1.0000047683761384,-1.0,52.50000953674309,55.74890184237539,-0.2795009774841333,-0.3266426404824152,-2.4887691088450943,-3.9552214886605874,32.548256121439856,0.8000011444091761,0.6115683382881336,0.28500080108642223,-0.32810176597295637,0.8981033681458044,-0.02155048244326707,0.5915520846161115,-0.7939854953613228,38.46156103372477,-8.27007694188503,0.30655128352969063,2,-0.050001144409176135,-1.0500011444091761,-3.2750005722045863,-3.9000005722045863,-0.30000114440917613,0,0.01892739620443673,-1.2500011920940435,32.299999237060554,-3.9999809265866086,31.399999618530273,-2.0000095367977164,31.5,0.01892739620443673
4632,2013-02-05,32.0,32.09999847412109,31.10000038146973,31.29999923706055,11669750.0,0.009463698102218254,1.2222236350766658,-1.1666709052299367,57.142863630439244,54.90856532879295,-0.56000725068413,-0.5608883609447126,-2.6947484542116484,-4.188247246868997,32.3658874782536,0.9999980926513565,0.49575742542956647,0.5249999999999986,-0.06927074475211015,1.1192707447521109,0.22786462762394422,0.8221353723760529,-1.0302253431249966,64.28570455434097,17.22527381684091,0.2971353723760553,2,-0.35000038146972656,-1.3500003814697266,-3.5749998092651367,-4.199999809265137,-0.5,1,0.01250004768371582,-1.0000047683761384,31.70000076293945,-1.2500011920940435,32.299999237060554,-3.9999809265866086,31.399999618530273,0.01250004768371582
4633,2013-02-06,31.60000038146973,32.0,31.5,32.0,4905580.0,-0.012499988079070934,1.5000023841880648,-0.5714274036653729,54.5454506046513,55.23440326485779,-0.10873541537841191,-0.15298031347393604,-2.219557448557598,-3.7213234788064717,32.007430897207136,0.5,0.33903339741074845,0.11500034332275888,-0.4806857597660219,0.7106864464115397,-0.1828427082216315,0.41284339486714927,-0.5690167108697253,35.71429544565903,-15.0685041240949,0.2978430515443902,2,0.0999994277954066,-0.9500007629394567,-2.7500000000000036,-3.800000190734867,-0.5,2,0.0158227242599831,1.2222236350766658,32.0,-1.0000047683761384,31.70000076293945,-1.2500011920940435,32.299999237060554,0.0158227242599831
4634,2013-02-07,31.5,31.60000038146973,31.0,31.29999923706055,6316710.0,-0.0031645689956500966,1.99999046329318,-0.5000023841880603,50.0,54.440752471207,0.09535284716232084,-0.03093860695119588,-2.037529862289645,-3.543124001672652,31.11366931650717,0.6000003814697301,0.1870400440337896,0.0,-0.5803809309115024,0.580380930911506,-0.2901904654557512,0.2901904654557512,1.0,33.33333333333333,-15.957370807610204,0.290190465455753,2,0.25,-0.5,-2.5749998092651367,-3.6999998092651367,-0.5,3,0.01904757060701856,1.5000023841880648,31.60000038146973,1.2222236350766658,32.0,-1.0000047683761384,31.70000076293945,0.01904757060701856
4635,2013-02-08,31.20000076293945,31.70000076293945,31.10000038146973,31.70000076293945,5106310.0,-0.009523785303509502,1.4000015258788778,-2.49999046329326,45.45454939534869,52.75724966871157,0.38925645299995537,0.2752996309816673,-1.6379554495491107,-3.1738598315734947,29.98097162787254,0.6000003814697195,0.14598223104256292,-0.29499931335449503,-0.8842894967029089,0.29429086999391885,-0.5896444050287037,-0.0003542216802863152,1.2699992370605493,14.28575321115391,-32.60671315657968,0.2946450916742076,2,0.5499992370605504,-9.536743128535363e-07,-2.125000953674313,-3.250000953674313,-0.6000003814697195,4,0.02564100056083407,1.99999046329318,31.5,1.5000023841880648,31.60000038146973,1.2222236350766658,32.0,0.02564100056083407
4636,2013-02-11,31.399999618530273,31.60000038146973,31.29999923706055,31.29999923706055,4072140.0,0.006410219573724785,-5.000000000000426,-0.20000076293944602,48.8888841793841,52.82536399252035,0.19397984929716472,0.06276706636147722,-1.7340021008684587,-3.301130888748432,28.96853305603937,0.39999961853028054,0.1906530829545865,-0.0850004196166978,-0.6735756624989193,0.5035748232655202,-0.37928804105780856,0.20928720182441296,1.040600381469723,36.363652126870306,-10.583239987668193,0.2942876214411096,2,0.35000038146972656,0.15000057220458984,-2.0249996185302734,-3.1499996185302734,-0.5,0,0.01592356707243181,1.4000015258788778,31.20000076293945,1.99999046329318,31.5,1.5000023841880648,31.60000038146973,0.01592356707243181
4637,2013-02-12,31.899999618530273,32.0,31.29999923706055,31.399999618530273,9122580.0,0.01592356707243181,-1.0000000000000102,4.999980926586609,57.44679814930323,53.0780751293941,-0.2368689397082946,-0.42765559001365716,-2.1349917397907134,-3.7119835305000137,28.10122365435184,0.7000007629394496,0.1810648214356867,0.39499959945678853,-0.22220949190056416,1.0122086908141412,0.08639505377811219,0.7036041451354649,0.5117883814697208,89.99996185302734,37.097294458462734,0.30860454567867623,2,-0.14999961853027344,-0.34999942779541016,-2.2749996185302734,-3.3999996185302734,-0.8999996185302734,1,-0.01567398137865672,-5.000000000000426,31.399999618530273,1.4000015258788778,31.20000076293945,1.99999046329318,31.5,-0.01567398137865672
4638,2013-02-13,32.0,32.299999237060554,31.899999618530273,32.0,4295420.0,0.0031348082340301175,-2.999980926586502,0.0,62.22223164123175,54.24452948209368,-0.288862600681,-0.5063621446829636,-2.142449781073921,-3.727736868191357,27.323271029918562,0.39999961853028054,0.16245788276275874,0.46499996185302805,-0.18800901217606736,1.118008935882127,0.13849547483847857,0.7915044488675775,0.3835522399999931,76.92312206744933,17.715235391198632,0.32650448701454904,2,-0.25,-0.4499998092651367,-2.3500003814697266,-3.5,-0.8999996185302699,2,-0.015625,-1.0000000000000102,31.899999618530273,-5.000000000000426,31.399999618530273,1.4000015258788778,31.20000076293945,-0.015625
4639,2013-02-14,31.70000076293945,32.09999847412109,31.70000076293945,31.79999923706055,3653930.0,-0.0093749761581422,-7.000076295108844,-100.0,52.380963193594155,53.39797225896617,0.0650027776512303,-0.17600753266462732,-1.7611575503233574,-3.3539600709773723,26.75637490419207,0.3999977111816371,0.20368801704704254,0.1400007247924755,-0.49709782092940813,0.7770992705143556,-0.17854854806846632,0.4585499976534173,0.6558804322605418,50.00007947293476,-8.290404049206487,0.31854927286094087,2,3.552713678800501e-15,-0.050001144409176135,-2.050001144409176,-3.2000007629394496,-1.0,3,-0.0189274563731614,-2.999980926586502,32.0,-1.0000000000000102,31.899999618530273,-5.000000000000426,31.399999618530273,-0.0189274563731614
4640,2013-02-15,31.5,31.899999618530273,31.5,31.60000038146973,2464790.0,-0.006309172180628764,-6.999961853172862,1.0000190737773353,50.0,53.12019342155027,0.15599418049869485,0.025289854252665833,-1.4676165784640105,-3.093369475452757,26.01467971960804,0.39999961853027344,0.20290478576953674,-0.06000003814697408,-0.6970985838688577,0.577098507574906,-0.3785493110079159,0.25854923471396773,0.828763571295994,20.000076293944886,-34.34549113970118,0.31854927286094087,2,0.149999618530277,0.14999961853027344,-1.8000001907348597,-2.9499998092651367,-0.6000003814697266,4,-0.015873015873015928,-7.000076295108844,31.70000076293945,-2.999980926586502,32.0,-1.0000000000000102,31.899999618530273,-0.015873015873015928
4641,2013-02-19,31.70000076293945,31.899999618530273,31.5,31.60000038146973,3336120.0,0.0063492305695063145,-1.6666539510576208,-0.9999999999998934,54.54547424947949,52.83159460144363,-0.04917819502770371,-0.1758509750367523,-1.5730483140774432,-3.2262121282904452,24.920222201457076,0.39999961853027344,0.22883469266444223,0.1350007057189906,-0.5049827344000271,0.7749841458380082,-0.18499101434051823,0.4549924257784994,0.6021875369306251,40.00015258788977,-12.76395993151202,0.31999172005950827,2,-0.05000114440917258,-0.050001144409176135,-1.8500013351440394,-3.000000953674313,-0.9000015258788991,1,-0.03470032665600853,-6.999961853172862,31.5,-7.000076295108844,31.70000076293945,-2.999980926586502,32.0,-0.03470032665600853
4642,2013-02-20,31.0,32.0,30.79999923706055,31.70000076293945,5585570.0,-0.022082042463476004,-1.181815029182381,-6.999980926586893,44.89795680047959,51.75965084542455,0.5521160511897989,0.5109680108346275,-0.7911103326808231,-2.4576517907041335,23.7267522924955,1.2000007629394496,0.130030068662645,-0.5400000572204604,-1.22794120746466,0.14794109302373926,-0.8839706323425602,-0.19602948209836057,1.2761445338726745,13.333384195963275,-35.71171530818466,0.3439705751220997,2,0.549999237060554,0.6499996185302734,-1.1500005722045898,-2.3000001907348633,-0.20000076293944957,2,-0.0032258187570879393,-1.6666539510576208,31.70000076293945,-6.999961853172862,31.5,-7.000076295108844,31.70000076293945,-0.0032258187570879393
4643,2013-02-21,30.70000076293945,31.10000038146973,30.20000076293945,31.10000038146973,8279150.0,-0.009677394743888734,3.5000023841880203,0.5714274036653881,43.137261501787485,50.99712434562316,0.7945836292789181,0.8132854427621297,-0.4012991748278516,-2.085351266692566,23.168531574253475,0.8999996185302805,0.09282404235310437,-0.8149992942810087,-1.5862591888660482,-0.04373939969596918,-1.2006292415735302,-0.42936934698848717,1.517097959060738,26.31582117480776,-21.00084265623172,0.3856299472925206,2,0.5499992370605504,0.649999618530277,-0.6750011444091761,-2.000000953674313,0.09999847412110086,3,0.009771961876388735,-1.181815029182381,31.0,-1.6666539510576208,31.70000076293945,-6.999961853172862,31.5,0.009771961876388735
4644,2013-02-22,30.5,30.899999618530273,30.5,30.79999923706055,3104400.0,-0.006514682670004546,-1.6666709052299633,0.7499988079059632,29.54545257505204,49.22944692114575,0.936276444957933,1.0348394966980798,-0.10551118136997673,-1.8166716364630702,23.17081225633443,0.39999961853027344,-0.003373745818105789,-0.9950000762939446,-1.8496466034808563,-0.14035354910703646,-1.4223233398873987,-0.5676768127004905,1.5960728444565433,16.666631345380882,-24.86077939665112,0.4273232635934548,2,0.75,0.8500003814697266,-0.3750004768371582,-1.8000001907348633,0.2999992370605504,4,0.019672143654745344,3.5000023841880203,30.70000076293945,-1.181815029182381,31.0,-1.6666539510576208,31.70000076293945,0.019672143654745344
4645,2013-02-25,30.29999923706055,31.0,30.29999923706055,30.60000038146973,5979140.0,-0.006557402063588458,-3.6666539510575973,1.000006357844933,32.49998092651376,47.40845767082683,1.1121396589452637,1.2019545393499875,0.1931515153486174,-1.5628281872471312,22.895435163992218,0.7000007629394496,-0.07011338257382249,-1.1350008010864236,-2.142916856021859,-0.12708474615098808,-1.6389588285541414,-0.6310427736187059,1.682309282504967,5.555473139222058,-34.857763330295995,0.5039580274677185,2,0.9500007629394496,1.0500011444091761,4.768371546504113e-07,-1.5999994277954137,0.40000152587889914,0,0.013201370823456848,-1.6666709052299633,30.5,3.5000023841880203,30.70000076293945,-1.181815029182381,31.0,0.013201370823456848
4646,2013-02-26,30.60000038146973,31.0,29.70000076293945,29.899999618530273,7900740.0,0.009901028117592858,-1.3636382552243997,-2.333326975528822,32.500013113015626,44.63659266679487,0.7674279470582626,0.8759826395919923,-0.018786420975935414,-1.8066955317750093,22.755659769899427,1.2999992370605504,-0.10270286803798356,-0.7899996757507282,-1.8639005475336496,0.2839011960321898,-1.3269501116421871,-0.2530492398592692,1.275369672698222,39.13043117703378,1.6651517644727178,0.5369504358914592,2,0.3999996185302699,0.49999999999999645,-0.30000066757202504,-1.9000005722045934,-0.6000003814697301,1,0.009803896513746801,-3.6666539510575973,30.29999923706055,-1.6666709052299633,30.5,3.5000023841880203,30.70000076293945,0.009803896513746801
4647,2013-02-27,30.79999923706055,31.0,30.29999923706055,30.70000076293945,3575890.0,0.006535910231946662,1.8000030517577983,0.14285480733075967,39.47367232262291,42.10897496472722,0.4414031263427951,0.6710073047499456,-0.12335864880568437,-1.9456343110013314,22.608330739826098,0.7000007629394496,-0.08512423806566716,-0.5650008201599093,-1.670537171214196,0.540535530894374,-1.117768995687051,-0.01223264463276763,0.9013412738091198,78.57134098906964,39.19567430706249,0.5527681755271423,2,0.1000003814697159,0.30000114440917613,-0.49999952316284535,-2.0999994277954137,-0.6999988555908203,2,0.0,-1.3636382552243997,30.60000038146973,-3.6666539510575973,30.29999923706055,-1.6666709052299633,30.5,0.0
4648,2013-02-28,31.10000038146973,31.70000076293945,30.79999923706055,30.79999923706055,10543310.0,0.009740297137676546,-4.999987284390906,3.0000572213318994,45.000007152554,41.28886873794499,0.0003479570613968974,0.3578498395940457,-0.3676127128412041,-2.190194567432748,21.631481416164757,0.9000015258788991,-0.09444785470024897,-0.2449996948242159,-1.3547175651330186,0.8647181754845867,-0.799858629978619,0.3098592403301872,-1.3999996185302805,69.99998092651403,28.626513926093452,0.5548589351544018,2,-0.25000000000000355,-3.552713678800501e-15,-0.7250008583068883,-2.4000005722045934,-0.7000007629394567,3,-0.009646338930205611,1.8000030517577983,30.79999923706055,-1.3636382552243997,30.60000038146973,-3.6666539510575973,30.29999923706055,-0.009646338930205611
4649,2013-03-01,31.399999618530273,31.79999923706055,30.899999618530273,31.0,8665020.0,0.009646277600668274,-1.9999968210876449,1.3333269755288104,52.4999845027998,41.56664479381163,-0.38742339350740096,0.06097692097909757,-0.6104532725563878,-2.4500094279732387,20.54438399389943,0.899999618530277,-0.18819901079440626,0.054999542236327414,-1.0547183280724752,1.16471741254513,-0.4998593929180757,0.6098584773907305,-1.6599988555908247,80.95238527743757,34.659081983030944,0.5548589351544018,3,-0.5499992370605469,-0.2999992370605469,-0.9749999046325684,-2.6999998092651367,-0.6999988555908239,4,-0.019108292635635626,-4.999987284390906,31.10000038146973,1.8000030517577983,30.79999923706055,-1.3636382552243997,30.60000038146973,-0.019108292635635626
4650,2013-03-04,32.0,32.0,31.20000076293945,31.29999923706055,6278670.0,0.019108292635635626,1.2857096146615106,1.7500035762820882,56.81818083298187,41.819167747534124,-1.0158696080564482,-0.5930573844926208,-1.1580395878626604,-3.0011383678133114,18.491857895363328,0.7999992370605504,-0.30797629079220457,0.6699998855590827,-0.39247011118099095,1.7324698822991564,0.13876488718904412,1.2012348839291214,-2.177599298095707,100.0,50.28397984518318,0.5312349983700376,3,-1.1499996185302734,-0.8999996185302734,-1.2250003814697266,-3.3000001907348633,-0.7000007629394496,0,-0.0375000238418578,-1.9999968210876449,31.399999618530273,-4.999987284390906,31.10000038146973,1.8000030517577983,30.79999923706055,-0.0375000238418578
4651,2013-03-05,32.299999237060554,32.400001525878906,31.899999618530273,32.0,6569420.0,0.009374976158142312,-1.0000076293945312,0.4285698715538458,54.761897193065884,42.91516112448815,-1.365394446409713,-0.8915096582648516,-1.401058076913177,-3.2484288088248263,16.4179229252412,0.5000019073486328,-0.34808837926797054,0.9399991989135827,-0.1976807816116164,2.077679179438782,0.3711592086509832,1.5088391891761823,-2.346942577270518,95.23799143692257,48.52665735434707,0.5688399902625993,3,-1.2499980926513743,-1.1999988555908274,-1.4499998092651438,-3.5999994277954173,-0.6999988555908239,1,-0.049535557644388106,1.2857096146615106,32.0,-1.9999968210876449,31.399999618530273,-4.999987284390906,31.10000038146973,-0.049535557644388106
4652,2013-03-06,32.400001525878906,32.5,32.200000762939446,32.5,5596980.0,0.0030960461665774375,5.000076295109626,-0.33332909477002887,54.761917737051405,44.206789595073026,-1.3923417172230472,-1.0118883717489737,-1.4514141145341597,-3.2914122715838445,15.396248667006262,0.299999237060554,-0.35991744106166834,1.0200014114379883,-0.1775401789347768,2.217543001810757,0.42123061625160574,1.6187722066243708,-2.2511892768017603,94.11773945629366,49.11181780420817,0.5987707951863841,3,-1.3000011444091797,-1.3000011444091797,-1.550002098083496,-3.7000017166137695,-1.6000022888183558,2,-0.07407411768057937,-1.0000076293945312,32.299999237060554,1.2857096146615106,32.0,-1.9999968210876449,31.399999618530273,-0.07407411768057937
4653,2013-03-07,32.09999847412109,32.5,32.09999847412109,32.5,4257190.0,-0.009259353013245986,1.0000000000000355,4.0000762951095545,54.76186799902268,47.00861353106976,-0.9754428788140679,-0.7088491626942606,-1.0913321189570802,-2.9291691466406284,14.25934447148972,0.40000152587891336,-0.4208948761831124,0.6949984550475996,-0.5421034599993675,1.9321003700945667,0.07644749752411428,1.3135494125710814,-1.7160674499516553,74.99991059305371,29.360599567598967,0.6185509575234827,3,-0.9999980926513601,-0.9999980926513601,-1.2499990463256765,-3.39999866485595,-1.7999992370605362,3,-0.06230523949288502,5.000076295109626,32.400001525878906,-1.0000076293945312,32.299999237060554,1.2857096146615106,32.0,-0.06230523949288502
4654,2013-03-08,32.09999847412109,32.400001525878906,32.0,32.299999237060554,3103020.0,0.0,-1.0000190735954682,0.5000000000000266,57.499966621462505,49.786389719397405,-0.809771358752176,-0.697347399434527,-1.0300144774634887,-2.8854577905882763,14.006676805698742,0.40000152587890625,-0.37335956872437137,0.6649985313415456,-0.6103134760310311,1.9403105387141224,0.027342527655257243,1.302654535027834,-1.5044605523685988,69.23063379765027,19.5075716688561,0.637656003686288,3,-0.9999980926513601,-0.9999980926513601,-1.2499990463256765,-3.39999866485595,-1.5999984741210866,4,-0.052959468423693146,1.0000000000000355,32.09999847412109,5.000076295109626,32.400001525878906,-1.0000076293945312,32.299999237060554,-0.052959468423693146
4655,2013-03-11,32.0,32.200000762939446,31.70000076293945,32.09999847412109,3936640.0,-0.0031152174104215336,2.3332994252582595,0.49999046329314456,53.84613879805906,52.158181462179996,-0.49536061539883747,-0.563218494176752,-0.8621485071024608,-2.738692238417144,13.607743625459634,0.49999999999999645,-0.2864572887608645,0.5250000953674316,-0.7693193895458847,1.819319580280748,-0.12215964708922655,1.1721598378240898,-1.2140158704227595,37.49994039529866,-12.897274665263488,0.6471597424566587,3,-0.6000003814697266,-0.8999996185302734,-1.1500005722045898,-3.3000001907348633,-2.0,0,-0.0406249761581422,-1.0000190735954682,32.09999847412109,1.0000000000000355,32.09999847412109,5.000076295109626,32.400001525878906,-0.0406249761581422
4656,2013-03-12,31.899999618530273,32.09999847412109,31.79999923706055,31.899999618530273,2875270.0,-0.003125011920928955,-1.9999809265864312,-0.0,63.63633736438341,54.84292202237561,-0.21407498163295813,-0.44674351219818575,-0.6875958144828402,-2.600015061985218,13.187251600449304,0.2999992370605362,-0.10739859515672379,0.3999997138977065,-0.9074686012480129,1.7074680290434259,-0.25373444367515674,1.0537338714705662,-0.9426139019107573,24.999880790597096,-28.842852040957105,0.6537341575728601,3,-0.25,-0.7999992370605469,-0.75,-2.6499996185302734,-2.0,1,-0.018808789612686727,2.3332994252582595,32.0,-1.0000190735954682,32.09999847412109,1.0000000000000355,32.09999847412109,-0.018808789612686727
4657,2013-03-13,31.399999618530273,32.0,31.29999923706055,31.899999618530273,3834010.0,-0.01567398137865672,-1.0000000000000102,-100.0,59.9999673026484,56.509584261275,0.42464107437690757,0.014627051668142599,-0.11086883104665901,-2.0670465300960217,12.448204744590324,0.7000007629394496,0.06440524095317102,-0.07500028610229492,-1.3693197710156113,1.2193191988110215,-0.7221600285589531,0.5721594563543633,-0.2883524735727079,8.333359824269452,-46.96756039160961,0.6471597424566587,3,0.3000001907348633,-0.2999992370605469,-0.25,-1.7999992370605469,-1.2999992370605433,2,0.006369451126407855,-1.9999809265864312,31.899999618530273,2.3332994252582595,32.0,-1.0000190735954682,32.09999847412109,0.006369451126407855
4658,2013-03-14,31.5,31.70000076293945,31.29999923706055,31.399999618530273,3111290.0,0.0031847255632038163,-1.6666666666666825,-0.20000076293945312,64.70585925359958,57.86579256691942,0.4328683295110949,-0.13149449353882403,-0.13139827172349072,-2.1395490326874693,11.278903114227992,0.40000152587889914,0.2302791191569007,0.05000009536743022,-1.2207227670850642,1.3207229578199247,-0.5853613358588206,0.6853615265936774,-0.2495175695381917,18.181849708176003,-40.27082169699449,0.6353614312262473,3,0.35000038146972656,-0.39999961853027344,-0.35000038146972656,-1.8999996185302734,-1.2000007629394496,3,-0.022222246442522242,-1.0000000000000102,31.399999618530273,-1.9999809265864312,31.899999618530273,2.3332994252582595,32.0,-0.022222246442522242
4659,2013-03-15,31.10000038146973,31.60000038146973,31.10000038146973,31.5,6700770.0,-0.012698400588262548,-1.5000023841881092,-3.9999809265863955,61.11111405454696,58.342785147093316,0.8781887736941982,0.23320646442788728,0.3031534414062129,-1.7140983496496567,10.578776325752056,0.5,0.3459498512630361,-0.3199995040893526,-1.5941967152718028,0.9541977070930976,-0.957098109680576,0.3170991015018707,1.3999996185302699,0.0,-62.45278758627842,0.6370986055912247,3,0.6999998092651332,-3.552713678800501e-15,0.07499933242797496,-1.5000000000000036,0.0,4,-0.02572350915101096,-1.6666666666666825,31.5,-1.0000000000000102,31.399999618530273,-1.9999809265864312,31.899999618530273,-0.02572350915101096
4660,2013-03-18,31.0,31.20000076293945,30.5,30.899999618530273,6856310.0,-0.003215446310068648,1.799992370634598,-0.2500011920940346,55.88234139149913,58.46727894691924,0.9179544549130583,0.3097062749794617,0.41791359017896923,-1.6049371655009708,10.536865913109013,0.7000007629394496,0.4198093182593752,-0.3949998855590806,-1.6821426140974367,0.8921428429792755,-1.0385712498282587,0.24857147871009744,1.472000007629397,31.250029802350948,-32.7420588147329,0.6435713642691777,3,0.5,0.10000038146972656,0.375,-1.3999996185302734,0.39999961853027344,0,-0.016129032258064502,-1.5000023841881092,31.10000038146973,-1.6666666666666825,31.5,-1.0000000000000102,31.399999618530273,-0.016129032258064502
4661,2013-03-19,30.60000038146973,31.20000076293945,30.60000038146973,31.10000038146973,4728380.0,-0.012903213500976451,-1.4000015258788778,-4.9999809265864315,47.22224135455503,57.629537126641864,1.1750150252961191,0.6567427877987946,0.8218816511100648,-1.1948163088102142,10.492690609689207,0.6000003814697195,0.4276897914354265,-0.7399994850158649,-2.065696644334931,0.5856976743031979,-1.4028480646753998,-0.07715090535633351,1.7931196258544908,6.666692097982008,-53.18934721252154,0.6628485796595319,3,0.8999996185302699,0.49999999999999645,0.8749995231628382,-1.0000000000000036,0.6000003814697195,1,-0.019607855359147885,1.799992370634598,31.0,-1.5000023841881092,31.10000038146973,-1.6666666666666825,31.5,-0.019607855359147885
4662,2013-03-20,30.899999618530273,31.20000076293945,30.70000076293945,30.70000076293945,4544920.0,0.009803896513746801,-4.0000286103930245,-0.39999771118164773,47.22221339191004,56.79179772585157,0.7150606264252382,0.36772088725695085,0.5358663032966504,-1.4812503530099264,11.771880770587586,0.6000003814697195,0.3704734663728715,-0.43500022888183665,-1.7668368599848634,0.8968364022211901,-1.1009185444333482,0.2309180866696785,1.4173955885009804,33.33328035146065,-24.196995958900352,0.665918315551514,3,0.5500011444091797,0.20000076293945312,0.7500004768371582,-1.2999992370605469,0.30000114440917613,2,-0.03236245994644982,-1.4000015258788778,30.60000038146973,1.799992370634598,31.0,-1.5000023841881092,31.10000038146973,-0.03236245994644982
4663,2013-03-21,31.0,31.20000076293945,30.60000038146973,30.79999923706055,4719040.0,0.003236258339943676,-1.000006357844945,1.0000095367976984,44.117658608500804,55.30487461330027,0.4946321827813982,0.30709288099821563,0.43195737678986035,-1.5605794743638945,12.343691026794012,0.6000003814697195,0.2983966156748501,-0.3499998092651353,-1.6582729129061988,0.9582732943759318,-1.0041363610856706,0.30413674255539647,1.2446993987500008,45.454529691338934,-8.736558424053328,0.6541365518205331,3,0.350000381469723,0.10000038146972656,0.6500000953674316,-1.3999996185302734,-0.2999992370605504,3,-0.029032245759040953,-4.0000286103930245,30.899999618530273,-1.4000015258788778,30.60000038146973,1.799992370634598,31.0,-0.029032245759040953
4664,2013-03-22,31.10000038146973,31.10000038146973,30.70000076293945,31.0,2633850.0,0.0032258187570881613,6.999961853172436,0.5000000000000266,34.48278356814525,53.15339069886541,0.2658183184281171,0.26809304669481193,0.33557742504742194,-1.6423106511341778,12.946402619772574,0.39999961853028054,0.21184026161949276,-0.2799994468688922,-1.532533548128324,0.9725346543905431,-0.9062664974986099,0.34626760376082544,1.074911041330271,85.71424678884678,35.77612316173402,0.6262670506297177,3,0.1999988555908132,-3.552713678800501e-15,0.5499997138977015,-1.4500007629394567,1.3999996185302699,4,-0.02572350915101096,-1.000006357844945,31.0,-4.0000286103930245,30.899999618530273,-1.4000015258788778,30.60000038146973,-0.02572350915101096
4665,2013-03-25,30.70000076293945,31.20000076293945,30.70000076293945,31.10000038146973,2863080.0,-0.012861723910737033,-1.5000023841880203,-3.99998092658636,23.3333926729929,48.67528573315534,0.5163166220563156,0.7374033360195575,0.7314003452894582,-1.2197954802001938,13.202500051346453,0.5,0.12827685695544133,-0.6999991416931195,-1.8911945029413708,0.49119621955512827,-1.2955968223172434,-0.10440146106899562,1.4079142029485503,16.66671964853846,-26.4035736846445,0.5955976806241243,3,0.5499992370605504,0.399999618530277,0.9749994277954137,-1.0500011444091761,2.899997711181637,0,0.013029303211391285,6.999961853172436,31.10000038146973,-1.000006357844945,31.0,-4.0000286103930245,30.899999618530273,0.013029303211391285
4666,2013-03-26,30.899999618530273,31.0,30.60000038146973,30.70000076293945,3964770.0,0.006514620541386407,-1.0000000000000178,-0.49999761581193525,25.806423826350127,44.87600312467776,0.17830055698789593,0.5913509127364485,0.519791267892149,-1.3910970850291093,12.742318909729391,0.3999996185302699,0.02724973100503192,-0.5150002479553208,-1.6708090482115807,0.640808552300939,-1.0929046480834508,0.06290415217280909,1.143598748722205,49.999841054381655,12.833715310992666,0.5779044001281295,3,0.20000076293945312,0.20000076293945312,0.75,-1.25,2.1000003814697266,1,0.01618122997322491,-1.5000023841880203,30.70000076293945,6.999961853172436,31.10000038146973,-1.000006357844945,31.0,0.01618122997322491
4667,2013-03-27,30.79999923706055,30.899999618530273,30.5,30.70000076293945,4501920.0,-0.003236258339943565,1.6666709052299633,0.4999952316011596,27.58620236064192,40.75159680323802,0.20589219145376347,0.7287127772125253,0.6100038411706841,-1.2594961680532109,12.311068682556634,0.39999961853027344,-0.06022734607050495,-0.6150006294250439,-1.7708094296813037,0.540808170831216,-1.1929050295531738,-0.03709622929691392,1.1818551955018286,42.856987155384076,10.043804004251669,0.5779044001281295,3,0.25000095367431285,0.30000114440917613,0.850000381469723,-1.149999618530277,2.799999237060536,2,0.012987062850235098,-1.0000000000000178,30.899999618530273,-1.5000023841880203,30.70000076293945,6.999961853172436,31.10000038146973,0.012987062850235098
4668,2013-03-28,30.79999923706055,30.79999923706055,30.5,30.79999923706055,4692690.0,0.0,1.0,0.0,27.58620236064192,37.02660661502635,0.10745491122143491,0.7431887364361849,0.603238033985324,-1.2291715386324853,13.130044489274628,0.2999992370605504,-0.18794775710027523,-0.6000005722045856,-1.7805443793110065,0.5805432349018318,-1.1902724757577943,-0.009728668651376893,1.1225810181993339,42.856987155384076,14.045175057483192,0.5902719035532094,3,0.050001144409176135,0.30000114440917613,0.8000001907348633,-1.149999618530277,3.100002288818356,3,0.012987062850235098,1.6666709052299633,30.79999923706055,-1.0000000000000178,30.899999618530273,-1.5000023841880203,30.70000076293945,0.012987062850235098
4669,2013-04-01,30.79999923706055,30.899999618530273,30.60000038146973,30.79999923706055,2415650.0,0.0,1.9999809265865023,0.0,28.571409108682204,33.992058583602244,0.06752553818447282,0.7335425680730658,0.6027802778388072,-1.2129094753437464,14.05634826682968,0.2999992370605433,-0.27485198065685523,-0.5700005531310985,-1.7806548474016743,0.6406537411394737,-1.1753277002663864,0.03532659400418936,1.065677807988937,42.856987155384076,14.518575027296187,0.6053271471352868,4,0.050001144409176135,0.30000114440917613,0.5000009536743129,-1.149999618530277,3.100002288818356,0,-0.003246703785653837,1.0,30.79999923706055,1.6666709052299633,30.79999923706055,-1.0000000000000178,30.899999618530273,-0.003246703785653837
4670,2013-04-02,30.79999923706055,30.899999618530273,30.70000076293945,30.79999923706055,3180050.0,0.0,-1.0000190737772643,0.0,29.629613931280417,32.037322203238396,0.040422827124579896,0.6735660976249775,0.5926417320180413,-1.185305300088988,15.360290126453357,0.19999885559082387,-0.39568884064763665,-0.510000514984128,-1.708068997411143,0.6880679674428833,-1.1090347561976337,0.08903372622937766,1.0110507261869586,59.999847412110086,29.94867714079736,0.5990342412135063,4,0.050001144409176135,0.30000114440917613,0.5000009536743129,-1.149999618530277,2.9000015258788956,1,0.05519483133278458,1.9999809265865023,30.79999923706055,1.0,30.79999923706055,1.6666709052299633,30.79999923706055,0.05519483133278458
4671,2013-04-03,30.70000076293945,30.79999923706055,30.5,30.70000076293945,4847750.0,-0.003246703785653837,2.000038147554564,0.0,34.78261590680849,30.65514470489378,0.17444260651140198,0.6825451437852301,0.6779068300526134,-1.054810482451085,16.602127280125874,0.2999992370605504,-0.48387733332690175,-0.5299990653991742,-1.6615558366611616,0.6015577058628132,-1.095777451030166,0.035779320231817735,1.058607201778159,50.00023841880559,16.491317979913752,0.5657783856309928,4,0.149999618530277,0.399999618530277,0.5999994277954137,-1.0500011444091761,3.2000007629394567,2,0.09446246381473933,-1.0000190737772643,30.79999923706055,1.9999809265865023,30.79999923706055,1.0,30.79999923706055,0.09446246381473933
4672,2013-04-04,30.0,30.70000076293945,29.70000076293945,30.60000038146973,6188210.0,-0.022801327216397937,1.4999964237264516,-100.0,24.137910622888,28.435172706492356,0.8195356857888996,1.258024360822823,1.357960180990979,-0.3168972250921378,18.16032343558316,1.0,-0.5625910741986999,-1.1099997520446792,-2.2280802209077635,0.008080716818408717,-1.6690399864762213,-0.550959517613137,1.7082636461289056,24.999960263532476,-10.016146529167141,0.5590402344315438,4,0.4500007629394496,1.1000003814697266,1.0500001907348633,-0.35000038146972656,3.9000015258789062,3,0.10000000000000009,2.000038147554564,30.70000076293945,-1.0000190737772643,30.79999923706055,1.9999809265865023,30.79999923706055,0.10000000000000009
4673,2013-04-05,30.10000038146973,30.20000076293945,29.5,29.60000038146973,3398390.0,0.0033333460489910482,1.0000000000000304,-0.8333328035146006,30.76921948313766,28.022554474824847,0.6464229691023355,1.0545752608446826,1.2484344799999398,-0.36684173383851615,20.05479679968293,0.7000007629394496,-0.5753545147107921,-0.9099994659423807,-2.012913818762687,0.1929148868779258,-1.461456642352534,-0.35854228953222744,1.4877674916678068,42.85718178263602,3.2708361555819323,0.5514571764101541,4,0.24999999999999645,0.8999996185302699,0.8999996185302663,-0.4500007629394567,3.89999961853027,4,0.1162790049267255,1.4999964237264516,30.0,2.000038147554564,30.70000076293945,-1.0000190737772643,30.79999923706055,0.1162790049267255
4674,2013-04-08,30.399999618530273,30.5,30.0,30.0,2552680.0,0.00996675193549934,-1.5000023841880648,0.7999992370605469,39.28569725579956,29.79503276180337,0.26450158758823505,0.6542289028466008,0.9518709625323751,-0.6273061469371015,21.92546173679771,0.5,-0.6052566843892535,-0.5250002861022942,-1.5320803590624834,0.482079786857895,-1.028540322582387,-0.02146024962220139,1.0207468247562588,64.28570455434107,22.668125808027774,0.5035400364800937,4,-0.14999961853027344,0.6000003814697266,0.5750007629394531,-0.75,4.100000381469727,0,0.11513164313381141,1.0000000000000304,30.10000038146973,1.4999964237264516,30.0,2.000038147554564,30.70000076293945,0.11513164313381141
4675,2013-04-09,30.70000076293945,30.79999923706055,30.5,30.5,2893300.0,0.009868458821503001,-1.9999809265864668,0.5000023841880559,51.85185970102637,32.688970081211835,-0.03967143167928455,0.2654512744318289,0.6395196493631516,-0.8904167424583882,23.59306388773555,0.399999618530277,-0.6259171340374898,-0.15999917984009215,-1.0339494742636148,0.7139511145834305,-0.5969743270518535,0.2769759673716692,0.5670859648841606,92.30780516862387,44.357842456476405,0.4369751472117609,4,-0.5000009536743129,0.2999992370605504,0.274999618530277,-1.0500011444091761,4.599998474121097,1,0.10423454994836501,-1.5000023841880648,30.399999618530273,1.0000000000000304,30.10000038146973,1.4999964237264516,30.0,0.10423454994836501
4676,2013-04-10,31.29999923706055,31.29999923706055,30.60000038146973,30.70000076293945,3837510.0,0.01954392375277747,1.333335452614954,2.99998092658652,56.66666454738908,35.920132546405966,-0.6447671527344987,-0.4024355572264504,0.033888407446614366,-1.4512579066597802,24.95361256069143,0.6999988555908203,-0.6104478508780034,0.46999931335449574,-0.28700285404170955,1.227001480750701,0.09149822965639132,0.8485003970526002,-1.7999992370605504,100.0,48.12736857080055,0.37850108369810287,4,-0.899999618530277,-0.2999992370605504,-0.32499885559082387,-0.7999992370605504,3.2000007629394496,2,0.07667736691306981,-1.9999809265864668,30.70000076293945,-1.5000023841880648,30.399999618530273,1.0000000000000304,30.10000038146973,0.07667736691306981
4677,2013-04-11,31.60000038146973,32.0,31.29999923706055,31.5,4345690.0,0.009584701332962409,-1.799992370634598,0.16666772630749477,59.375009313229086,39.452222207804546,-0.9156439240558285,-0.7237941973344917,-0.26192799190358684,-1.695589288626504,25.335576825479002,0.7000007629394496,-0.5118106750890092,0.7600004196167021,-0.03312788014581258,1.5531287193792167,0.36343626973544474,1.1565645694979594,-2.0640003967285203,84.0000152587892,30.02192458810476,0.39656414988125743,4,-0.8500003814697301,-0.6000003814697301,-0.524999618530277,-0.9500007629394567,3.39999961853027,3,0.07278484546341657,1.333335452614954,31.29999923706055,-1.9999809265864668,30.70000076293945,-1.5000023841880648,30.399999618530273,0.07278484546341657
4678,2013-04-12,30.79999923706055,31.70000076293945,30.79999923706055,31.70000076293945,3787940.0,-0.025316491606066638,1.0,-8.99998092658604,46.15383110572925,41.40582465192088,-0.12923301141744048,0.02221472577855721,0.5266004859335673,-0.8360216046175815,25.82959315195714,0.9000015258788991,-0.44987045040368656,-0.005000686645505681,-0.73474459683435,0.7247432235433386,-0.36987264173992784,0.3598712684489165,-1.1654392517089889,39.99996185302752,-9.552127573317364,0.36487195509442144,4,-0.04999923706055043,0.20000076293944957,0.30000114440917613,-0.149999618530277,4.20000076293945,4,0.10064942745479777,-1.799992370634598,31.60000038146973,1.333335452614954,31.29999923706055,-1.9999809265864668,30.70000076293945,0.10064942745479777
4679,2013-04-15,30.29999923706055,30.899999618530273,30.10000038146973,30.79999923706055,5750980.0,-0.016233766635889046,1.2857096146615135,0.5555546136565974,44.99998092651377,43.11364320694681,0.326743890391441,0.48402379079938385,1.0123050385528423,-0.28514466274895156,26.37712020184868,0.7999992370605433,-0.4040662974458762,-0.4650006294250453,-1.2141053105439994,0.28410405169390884,-0.8395529699845206,-0.09044828886556999,-0.570821651123051,10.526257670805633,-41.40165686851649,0.37455234055947667,4,0.4500007629394496,0.6500015258789027,0.8000011444091761,0.350000381469723,4.900001525878903,0,0.12211223947536953,1.0,30.79999923706055,-1.799992370634598,31.60000038146973,1.333335452614954,31.29999923706055,0.12211223947536953
4680,2013-04-16,30.5,30.60000038146973,30.399999618530273,30.399999618530273,2795990.0,0.006600685411728424,-3.000000000000071,-0.20000076293945312,45.000007152553955,44.24890890091853,0.08908082177364207,0.25786450229961133,0.771023996723379,-0.4341856973409932,26.14339529336509,0.3000011444091797,-0.35300946362461616,-0.23999986648559712,-0.9894557430757551,0.5094560101045609,-0.6147278047806779,0.13472807180948365,-0.679989517500001,21.052615728401385,-29.83368561906733,0.3747279382950795,4,0.25,0.350000381469723,0.6000003814697266,0.14999961853027344,4.900001525878906,1,0.13114754098360648,1.2857096146615135,30.29999923706055,1.0,30.79999923706055,-1.799992370634598,31.60000038146973,0.13114754098360648
4681,2013-04-17,30.0,30.29999923706055,29.79999923706055,30.20000076293945,6322110.0,-0.016393442622950838,1.5000143051965567,-1.9999999999999645,40.909102731495665,46.11237469076382,0.5356755125289787,0.7490114305597331,1.242425267690578,0.10320689233790858,26.14393755538938,0.7000007629394496,-0.3205237130196643,-0.7099998474121101,-1.5279561518356637,0.10795645701144352,-1.1189779996238869,-0.3010216952003333,2.0,9.090940617321694,-41.04253610695356,0.4089781522117774,4,0.75,0.7999992370605433,1.25,0.6499996185302734,5.5,2,0.17666664123535147,-3.000000000000071,30.5,1.2857096146615135,30.29999923706055,1.0,30.79999923706055,0.17666664123535147
4682,2013-04-18,29.899999618530273,30.10000038146973,29.70000076293945,30.0,3427070.0,-0.0033333460489909372,1.666653951057605,0.5000000000000089,40.00000847710142,47.138017912315355,0.6928608083712717,0.8118784995055321,1.3024039113836636,0.24678486695531276,26.18263763573956,0.39999961853028054,-0.2984800923731932,-0.7600002288818359,-1.6482865635271295,0.12828610576345767,-1.2041433962044827,-0.31585706155918913,2.056000366210938,9.999942779541193,-39.358064159591244,0.4441431673226472,4,0.9500007629394531,0.8500003814697266,1.4750003814697266,0.75,5.899999618530273,3,0.15384616856713662,1.5000143051965567,30.0,-3.000000000000071,30.5,1.2857096146615135,30.29999923706055,0.15384616856713662
4683,2013-04-19,30.10000038146973,30.10000038146973,29.70000076293945,29.79999923706055,2080390.0,0.006688988812411534,1.6666539510576681,-3.0,42.55320789479559,47.501074649981575,0.5507804989910383,0.5702309321930557,1.0767754316135836,0.08398352581446389,26.087326264411082,0.39999961853028054,-0.2910092076108981,-0.514999485015867,-1.4217576482065937,0.39175867817485965,-0.9683785666112286,-0.061620403420505454,1.7657596343994122,33.333333333333826,-16.151076327433998,0.45337908159536305,4,0.7499999999999964,0.6499996185302699,1.2999997138977015,0.5499992370605433,5.800001144409176,4,0.162790682937892,1.666653951057605,29.899999618530273,1.5000143051965567,30.0,-3.000000000000071,30.5,0.162790682937892
4684,2013-04-22,30.29999923706055,30.29999923706055,29.79999923706055,30.10000038146973,1983050.0,0.006644480167978584,4.000028610393202,0.6666603088621438,44.89796077246818,46.728419213475114,0.37448605075254093,0.3238278104091812,0.8561682797710404,-0.07408185704051462,25.845944901851624,0.5,-0.1738697425282396,-0.2750005722045863,-1.1620416673645693,0.6120405229553967,-0.7185211197845796,0.16851997537540697,1.4791304086914039,66.66652538152313,17.747526011806684,0.44352054757999215,4,0.5500011444091761,0.4500007629394496,1.1750011444091761,0.350000381469723,5.299999237060543,0,0.15511554063640975,1.6666539510576681,30.10000038146973,1.666653951057605,29.899999618530273,1.5000143051965567,30.0,0.15511554063640975
4685,2013-04-23,31.10000038146973,31.10000038146973,30.10000038146973,30.20000076293945,3084680.0,0.02640267869811308,1.2222231641231633,4.500023841994371,53.57142248932659,46.38450342924595,-0.40544506650102363,-0.4687003779976884,0.05410137561214157,-0.8174915488646981,25.354690527476542,1.0,-0.06755128471612792,0.5050005912780797,-0.4114570539995164,1.4214582365556758,0.046771768639281674,0.9632294139168778,0.5959641089697243,100.0,49.10201684769734,0.4582288226387983,4,-0.25000000000000355,-0.3500003814697301,0.3499999046325648,-0.4500007629394567,4.600000381469723,1,0.1318328080765112,4.000028610393202,30.29999923706055,1.6666539510576681,30.10000038146973,1.666653951057605,29.899999618530273,0.1318328080765112
4686,2013-04-24,31.399999618530273,31.5,31.20000076293945,31.20000076293945,2370780.0,0.009646277600668274,-2.000009536797663,0.22222104484602612,63.46152788083772,46.83856104786913,-0.7708283364535653,-0.7687336145252601,-0.25096774267028366,-1.0585803248081191,24.552566415840076,0.3999996185302699,0.006495108264601868,0.7799998283386245,-0.19678321091026163,1.7567828675875106,0.2916083087141814,1.2683913479630675,0.2161263228091812,94.44442089692049,38.60697871194688,0.4883915196244435,4,-0.6999988555908239,-0.6499996185302734,-0.09999942779541016,-0.39999961853027344,3.500001907348633,2,0.1273885973230422,1.2222231641231633,31.10000038146973,4.000028610393202,30.29999923706055,1.6666539510576681,30.10000038146973,0.1273885973230422
4687,2013-04-25,31.20000076293945,31.5,31.10000038146973,31.5,3227640.0,-0.006369390382820139,1.6666709052299395,-1.5000047683988582,60.37735984859247,48.418953130409484,-0.7079889945618838,-0.5662637790131662,-0.07458626299462523,-0.8066227744501759,23.52675318287371,0.3999996185302699,0.01402031083581079,0.5600008964538539,-0.4481762516036376,1.5681780445113453,0.05591232242510813,1.0640894704825996,0.33948017126400387,83.33336865461912,24.78600830792942,0.504088574028745,4,-0.600000381469723,-0.4500007629394496,0.09999942779541371,-0.10000038146972301,3.399997711181637,3,0.13782048499717514,-2.000009536797663,31.399999618530273,1.2222231641231633,31.10000038146973,4.000028610393202,30.29999923706055,0.13782048499717514
4688,2013-04-26,31.20000076293945,31.5,31.20000076293945,31.20000076293945,2515920.0,0.0,0.0,-0.0,58.00000839233074,49.863400626611366,-0.721114703035024,-0.563659264266537,-0.10191438244723727,-0.7589267476412687,22.445503728130724,0.2999992370605504,-0.04382475897921623,0.5400008201599071,-0.4969990695289397,1.577000709848754,0.02150087531548195,1.0585007650043323,-1.5,82.35299397502472,23.518124800380953,0.5184999448444237,4,-0.600000381469723,-0.4500007629394496,0.07499980926514027,-0.10000038146972301,2.899997711181637,4,0.14743584492424588,1.6666709052299395,31.20000076293945,-2.000009536797663,31.399999618530273,1.2222231641231633,31.10000038146973,0.14743584492424588
4689,2013-04-29,30.70000076293945,31.5,30.60000038146973,31.399999618530273,4702370.0,-0.016025640633762994,-1.000000000000008,-100.0,50.0,50.41895538743871,-0.17702339817357782,-0.0754008599213094,0.37405535952668956,-0.21844410939060666,21.897961853644645,0.8999996185302699,-0.1567976915332352,0.045000743865962534,-0.9901195839213273,1.0801210716532523,-0.47255942002768236,0.5625609077596074,-0.9640000152587902,42.857181782635365,-11.25847067930809,0.5175601638936448,4,-0.10000038146972301,0.04999923706055043,0.524999618530277,0.399999618530277,2.2999992370605504,0,0.16938112813393857,0.0,31.20000076293945,1.6666709052299395,31.20000076293945,-2.000009536797663,31.399999618530273,0.16938112813393857
4690,2013-04-30,32.5,32.5,31.20000076293945,31.20000076293945,12784380.0,0.05863189551556891,1.0000000000000056,-1.8571448034201499,59.375003725289375,52.4707221645269,-1.8589793365701617,-1.8356235433482517,-1.423105830209984,-1.960695959311316,21.190319811262416,1.7999992370605504,-0.11405114250787207,1.7599999427795403,0.43589134742033053,3.08410853813875,1.0979456450999336,2.422054240459147,-2.728719267272954,100.0,49.55321405661473,0.6620542976796054,4,-1.3999996185302734,-1.5,-1.3000001907348633,-1.3999996185302734,1.4000015258789062,1,0.09538456843449516,-1.000000000000008,30.70000076293945,0.0,31.20000076293945,1.6666709052299395,31.20000076293945,0.09538456843449516
4691,2013-05-01,33.59999847412109,33.900001525878906,32.299999237060554,32.299999237060554,9649540.0,0.0338461068960334,-1.4615434274194892,0.9999999999999863,63.88887785098988,55.12504098384784,-2.6760283110022733,-2.853523468198169,-2.513873273059538,-2.997561066911512,20.593594880807366,1.6000022888183523,0.008401426170301818,2.7149985313415463,0.8747757969203818,4.555221265762711,1.7948871641309658,3.635109898552127,-3.719568970703122,90.90900158425455,42.85969518617589,0.9201113672105816,5,-1.799997329711907,-1.8999977111816335,-2.4249982833862234,-2.49999809265136,1.0,2,0.06250007095791399,1.0000000000000056,32.5,-1.000000000000008,30.70000076293945,0.0,31.20000076293945,0.06250007095791399
4692,2013-05-02,33.0,33.5,32.799999237060554,33.400001525878906,4391260.0,-0.01785709825502546,1.3333418104599029,-0.307693662023496,65.71429972746697,57.698495631922434,-1.7769120688225897,-2.1262633875053325,-1.8888589091247212,-2.3404706571914993,18.827973219418354,0.7999992370605327,0.11453437528452426,1.9650000572204576,-0.052058456486264504,3.9820585709271796,0.956470800367093,2.9735293140738186,-2.8783961752343785,72.72723594645782,22.68238207858878,1.0085292568533613,5,-1.1499996185302734,-1.2999992370605469,-1.8999996185302734,-1.8999996185302734,1.0,3,0.057575803814512216,-1.4615434274194892,33.59999847412109,1.0000000000000056,32.5,-1.000000000000008,30.70000076293945,0.057575803814512216
4693,2013-05-03,33.59999847412109,33.900001525878906,33.200000762939446,33.299999237060554,3882900.0,0.018181771943063252,-1.8000244142487147,-0.7499952316465722,73.23944872747512,60.84754984914542,-2.043076164715689,-2.583040218223921,-2.4466823335505268,-2.8745184928160725,16.860145730937035,0.9000015258789062,0.31389944953322413,2.3899986267089766,0.12270309282489933,4.657294160593054,1.2563508597669397,3.523646393651017,-3.25169078728867,90.90900158425455,34.38375207111936,1.1336477669420388,5,-1.5999975204467702,-1.8999977111816335,-2.5249981880187917,-2.49999809265136,-0.1999969482421804,4,0.02976190611348417,1.3333418104599029,33.0,-1.4615434274194892,33.59999847412109,1.0000000000000056,32.5,0.02976190611348417
4694,2013-05-06,33.900001525878906,34.09999847412109,33.59999847412109,33.700000762939446,4987330.0,0.008928662660175002,-1.4999666218444834,0.6666709052300185,73.6111317151946,63.07418420757521,-1.9877492192536153,-2.7482939720250883,-2.693707106963071,-3.102963417132653,15.705223572932624,0.5,0.5577743733445608,2.515001583099366,-0.014216974069441335,5.044220140268173,1.2503923045149605,3.7796108616837714,-3.3385922087037017,93.10354806588143,30.765592555455164,1.2646092785844043,5,-1.550002098083496,-2.100002288818363,-2.9250011444091797,-2.8000011444091797,-1.5,0,0.005899614726846192,-1.8000244142487147,33.59999847412109,1.3333418104599029,33.0,-1.4615434274194892,33.59999847412109,0.005899614726846192
4695,2013-05-07,33.900001525878906,34.09999847412109,33.700000762939446,34.0,2973210.0,0.0,1.6666920983699542,-0.49999046329319785,79.10450225579666,64.81229247145953,-1.7308138352093962,-2.631167239317911,-2.633188922468186,-3.0290820964852045,15.270224953822959,0.3999977111816406,0.8001588285476942,2.355001544952394,-0.38762511631205143,5.097628206216839,0.9836882143201677,3.7263148755846167,-3.0555050761480302,88.88905372155695,18.99714243886727,1.3713133306322234,5,-1.550002098083496,-2.100002288818363,-2.9250011444091797,-2.8000011444091797,-1.0,1,-0.026548716382559845,-1.4999666218444834,33.900001525878906,-1.8000244142487147,33.59999847412109,1.3333418104599029,33.0,-0.026548716382559845
4696,2013-05-08,33.700000762939446,34.200000762939446,33.5,33.900001525878906,2876550.0,-0.0058997272547843815,-1.3333269755287867,2.000038147554813,77.94119585757369,66.76382980579079,-1.307774267167268,-2.3633136890680078,-2.383417660730629,-2.7635965241798672,15.834766669184825,0.700000762939446,1.0359072475759383,2.0350007057189856,-0.8678293980678689,4.937830809505844,0.5835856538255584,3.486415757612413,-2.595064151257354,64.28575321115379,-12.637550778785752,1.4514150518934283,5,-1.3000001907348562,-1.850000381469723,-2.7250003814697195,-2.6000003814697195,-1.0,2,0.005934740605685773,1.6666920983699542,33.900001525878906,-1.4999666218444834,33.900001525878906,-1.8000244142487147,33.59999847412109,0.005934740605685773
4697,2013-05-09,33.900001525878906,34.0,33.59999847412109,33.59999847412109,2493370.0,0.005934740605685773,-1.6666497126289836,-1.5000095367067667,77.94119585757369,68.9795173019289,-1.2119526510456566,-2.510904633755814,-2.5367452859902997,-2.894687977847159,17.17235377392835,0.40000152587891336,1.182347857756806,2.1200014114379897,-0.9494409774294255,5.189443800305405,0.5852802170042821,3.6547226058716973,-2.485558499071079,70.00007629394602,-11.923303463971848,1.534721194433707,5,-1.5000009536743164,-2.0500011444091832,-2.9250011444091797,-2.8000011444091797,-0.5,3,0.020648876599837607,-1.3333269755287867,33.700000762939446,1.6666920983699542,33.900001525878906,-1.4999666218444834,33.900001525878906,0.020648876599837607
4698,2013-05-10,33.900001525878906,34.09999847412109,33.799999237060554,33.900001525878906,2378620.0,0.0,-1.9999237078009484,0.0,77.27275091755047,72.0098229594345,-0.8813655014843249,-2.3892504561418484,-2.4987812625412644,-2.847433089777592,18.35593600785506,0.29999923706053266,1.2603480109355196,1.9650012969970696,-1.2074298578624223,5.137432451856558,0.37878571956732543,3.5512168744268138,-2.2070027254579188,57.14301284461724,-25.606883244466296,1.5862155774297448,5,-1.2000007629394602,-2.0500011444091832,-3.1250009536743164,-2.8000011444091797,0.09999847412109375,4,0.002949807363423096,-1.6666497126289836,33.900001525878906,-1.3333269755287867,33.700000762939446,1.6666920983699542,33.900001525878906,0.002949807363423096
4699,2013-05-13,34.0,34.299999237060554,33.700000762939446,33.700000762939446,2928150.0,0.002949807363423096,-2.9999999999999054,100.0,74.5762854326629,73.69885426025377,-0.5185641796720546,-2.3166155987011336,-2.5685423380181973,-2.900712169586839,18.728392012596057,0.599998474121108,1.3907257514841014,1.8799997329711928,-1.322368234074382,5.082367700016768,0.27881574944840537,3.4811837164939803,-2.0563010033271674,62.500059604701065,-17.32145157989531,1.6011839835227868,5,-0.700000762939446,-2.0,-3.3249998092651367,-3.0,-0.299999237060554,0,-0.017647013944738,-1.9999237078009484,33.900001525878906,-1.6666497126289836,33.900001525878906,-1.3333269755287867,33.700000762939446,-0.017647013944738
4700,2013-05-14,34.5,34.700000762939446,34.09999847412109,34.200000762939446,4369990.0,0.014705882352941124,-1.399990844796343,1.0,75.40985349365491,74.97896266499434,-0.7878837358826729,-2.6367691422739234,-3.051214230989011,-3.356997848546598,19.256265429171478,0.700000762939446,1.5728399534649533,2.17999973297119,-1.0951703532983998,5.455169819240783,0.5424146898363915,3.8175847761059885,-2.273544974480643,83.33328035146104,5.139992150744263,1.6375850431347967,5,-0.75,-2.299999237060554,-3.875,-3.5,-1.799999237060554,1,-0.06086952098901721,-2.9999999999999054,34.0,-1.9999237078009484,33.900001525878906,-1.6666497126289836,33.900001525878906,-0.06086952098901721
4701,2013-05-15,35.29999923706055,35.900001525878906,34.700000762939446,34.700000762939446,11256900.0,0.023188383682914315,-3.000012715689819,1.9999999999999762,80.5970174747376,76.63259797024662,-1.4766653835422474,-3.1825163575373807,-3.8339033836950307,-4.108187011609598,19.43492148496813,1.4000015258789062,1.8908992803845663,2.714999008178708,-0.6267781340084184,6.056776150365835,1.0441104370851448,4.385887579272271,-2.72724780830238,73.91297857801551,-3.4801673358965104,1.6708885710935626,5,-0.7499980926513672,-2.499998092651367,-4.6999993324279785,-4.299999237060547,-3.799999237060547,2,-0.06798860518563254,-1.399990844796343,34.5,-2.9999999999999054,34.0,-1.9999237078009484,33.900001525878906,-0.06798860518563254
4702,2013-05-16,34.5,35.70000076293945,34.5,35.70000076293945,5472300.0,-0.02266286839521081,1.0,-2.000006357844921,72.00000610351874,76.49488212314036,-0.49340145363668597,-2.129402431718802,-3.0287570927654315,-3.2683242600109637,19.389259581366534,1.2000007629394531,2.006084876179081,1.684999752044675,-1.5085957927763474,4.878595296865697,0.08820197963416376,3.281797524455186,-1.394888555702515,36.36358907401744,-38.73319747420781,1.5967977724105114,5,0.20000076293945312,-1.6999988555908203,-3.8000001907348633,-3.5,-2.299999237060554,3,-0.05217389092929137,-3.000012715689819,35.29999923706055,-1.399990844796343,34.5,-2.9999999999999054,34.0,-0.05217389092929137
4703,2013-05-17,35.0,35.09999847412109,34.299999237060554,34.900001525878906,4655950.0,0.01449275362318847,4.333409628442975,-0.08333200878651378,78.66667616102914,77.05660928378865,-0.8648779896884875,-2.3647253055470117,-3.5080223993988895,-3.7187617141940734,19.217556118519397,0.7999992370605327,2.011327102854704,1.939999771118167,-1.1258734786347944,5.005873020871128,0.4070631462416898,3.4729363959946475,-1.447706142649487,59.090853919686914,-19.254375418156165,1.53293662487648,5,-0.2999992370605469,-2.1999988555908203,-4.125,-4.0,-3.0,4,-0.04571424211774555,1.0,34.5,-3.000012715689819,35.29999923706055,-1.399990844796343,34.5,-0.04571424211774555
4704,2013-05-20,35.0,35.599998474121094,34.900001525878906,34.900001525878906,4530620.0,0.0,-13.000152590218967,1.0,71.9298363025525,76.25942417787262,-0.7738082762305751,-2.102347596752395,-3.4868602015720747,-3.668695999623125,19.57405980613981,0.6999969482421875,2.0572148899934533,1.7049997329711886,-1.1856200330403155,4.595619498982693,0.259689849965433,3.1503096159769406,-1.0720729156849416,50.0000000000002,-24.548287118920967,1.445309883005753,5,-0.2999992370605469,-2.1999988555908203,-4.125,-4.0,-1.700000762939446,0,-0.02857142857142858,4.333409628442975,35.0,1.0,34.5,-3.000012715689819,35.29999923706055,-0.02857142857142858
4705,2013-05-21,35.20000076293945,35.400001525878906,34.799999237060554,35.29999923706055,5041050.0,0.005714307512555861,2.9999745689435464,-1.0,66.66669315762417,75.006701655656,-0.8605025517806411,-2.0864087343945172,-3.6597146787505714,-3.8137663343629207,21.29646096486495,0.6000022888183523,2.002684214521345,1.700000476837161,-1.1157445301502946,4.515745483824613,0.2921279733434332,3.107872980330889,-0.9565417679741799,56.250014901139686,-15.55835887081087,1.4078725034937267,5,-0.4500007629394531,-2.3999996185302734,-4.350000381469727,-4.200000762939453,-1.2000007629394531,1,-0.042613635440010844,-13.000152590218967,35.0,4.333409628442975,35.0,1.0,34.5,-0.042613635440010844
4706,2013-05-22,35.400001525878906,35.79999923706055,35.0,35.20000076293945,4573670.0,0.005681839733084004,-1.6666539510576208,-2.0000381475547417,77.27273515433038,74.93242824418454,-0.8873085590113234,-2.0779098860206346,-3.8264616275759167,-3.953922598395362,23.590626965522528,0.7999992370605469,1.9276231509924742,1.7000011444091783,-1.0552807068793513,4.455282995697704,0.3223602187649135,3.077642070053443,-0.8914957259674523,73.33348592122383,1.5735398882615357,1.3776409256442634,5,-0.6000003814697266,-2.6000003814697266,-4.600001335144043,-4.400001525878906,-1.9000015258789062,2,-0.07627120470505189,2.9999745689435464,35.20000076293945,-13.000152590218967,35.0,4.333409628442975,35.0,-0.07627120470505189
4707,2013-05-23,35.5,35.5,34.299999237060554,34.900001525878906,5897530.0,0.0028248155313777,3.000012715689866,2.999980926586431,74.35898439104736,74.60867640790642,-0.8230297774374549,-1.9386409444794452,-3.8752397144170203,-3.989694092261736,25.66877916408512,1.200000762939446,1.8262617064832511,1.5849996566772475,-1.0156276661172683,4.185626979471767,0.28468599527998606,2.885313318074509,0.40000152587890625,80.00005086263012,10.221881653037883,1.3003136613972595,5,-0.6999988555908203,-2.6999988555908203,-4.725000381469727,-4.5,-1.700000762939446,3,-0.11267605633802813,-1.6666539510576208,35.400001525878906,2.9999745689435464,35.20000076293945,-13.000152590218967,35.0,-0.11267605633802813
4708,2013-05-24,35.79999923706055,35.79999923706055,35.09999847412109,35.400001525878906,5122800.0,0.00845068273409999,2.5000238419943708,0.6666645473850183,74.35895931085,74.58452906103831,-0.9221446396749542,-1.9777503625599877,-4.122700297831436,-4.2230698231504675,27.94803586793122,0.7000007629394602,1.7574104930258798,1.6549989700317411,-0.7401494399233925,4.050147379986875,0.45742476505417784,2.8525731750093044,0.06800224304199531,100.0,31.802019429479486,1.1975742049775662,5,-0.7999992370605469,-2.999998092651367,-4.999999046325684,-4.799999237060547,-1.3999977111816406,4,-0.10055861873858207,3.000012715689866,35.5,-1.6666539510576208,35.400001525878906,2.9999745689435464,35.20000076293945,-0.10055861873858207
4709,2013-05-28,35.900001525878906,36.29999923706055,35.599998474121094,36.0,5914380.0,0.0027933600823888405,1.0000108991825614,-0.24999761580056648,74.99999999999991,74.53898978396553,-0.8094063165712484,-1.758359100852033,-4.155023508303383,-4.275948033984889,29.62616926103579,0.7000007629394531,1.6818099207487904,1.4950012207031236,-0.40289251437243934,3.3928949557786865,0.5460543531653386,2.4439480882409086,-1.6000022888183523,80.0001144409179,13.823764289201605,0.9489468675377819,5,-0.6000022888183594,-2.8500022888183594,-5.100001335144043,-4.900001525878906,-1.2000007629394602,1,-0.10863513537924363,2.5000238419943708,35.79999923706055,3.000012715689866,35.5,-1.6666539510576208,35.400001525878906,-0.10863513537924363
4710,2013-05-29,35.599998474121094,35.900001525878906,35.20000076293945,35.70000076293945,7687210.0,-0.008356630612997407,1.7999816895928222,1.0000381475547417,73.17069085989746,73.71384238231663,-0.3765584927269501,-1.2798211547538614,-3.78620823947956,-3.939667259276227,31.547135142221062,0.7000007629394531,1.6171239364763252,1.0399982452392607,-0.702836585529603,2.7828330760081244,0.16858082985483236,1.911415660623689,-1.2599992370605406,64.99996185302722,-1.3570617606527264,0.871417415384431,5,-0.2999992370605469,-2.399998664855957,-4.7999982833862305,-4.599998474121094,-1.7999992370605398,2,-0.06460672291130831,1.0000108991825614,35.900001525878906,2.5000238419943708,35.79999923706055,3.000012715689866,35.5,-0.06460672291130831
4711,2013-05-30,35.70000076293945,35.900001525878906,35.400001525878906,35.599998474121094,3805720.0,0.0028090531770965654,-1.0000152589054787,-1.0,72.49996900561428,73.76939381588278,-0.46248926194414963,-1.2800591987896368,-3.8019223609068433,-4.005635460030735,32.12743946982851,0.5,1.5977550598362598,1.0350004196167006,-0.7173210657113458,2.787321904944747,0.15883967695267387,1.9111611622807274,-1.320801525878899,70.0000762939452,3.934347527443549,0.8761607426640238,5,-0.40000152587890625,-2.2500009536743164,-4.90000057220459,-4.700000762939453,-0.9000015258788991,3,-0.04761906797224058,1.7999816895928222,35.599998474121094,1.0000108991825614,35.900001525878906,2.5000238419943708,35.79999923706055,-0.04761906797224058
4712,2013-05-31,34.900001525878906,35.599998474121094,34.799999237060554,35.599998474121094,6095470.0,-0.022408941735682975,1.2857220708446664,-6.999809269502194,60.416660043932566,71.7416142473165,0.44725033193043373,-0.34827443684859105,-2.9348645297985776,-3.1727151287321504,32.42070379341813,0.9000015258788991,1.513781891474153,0.1400011062622042,-1.4286385602102527,1.708640772734661,-0.6443187269740278,0.9243209394984362,-0.4823862888183541,6.66681925455685,-58.027241459310126,0.7843198332362297,5,0.3999977111816406,-1.4500017166137695,-4.17500114440918,-3.9000015258789062,1.0999984741210938,4,-0.040114655148103195,-1.0000152589054787,35.70000076293945,1.7999816895928222,35.599998474121094,1.0000108991825614,35.900001525878906,-0.040114655148103195
4713,2013-06-03,34.59999847412109,35.0,33.700000762939446,35.0,7290540.0,-0.008596075605766473,5.499971389879683,0.5714332425068221,55.999975585974674,69.97162972325229,0.7649934066062372,0.03213493509841214,-2.573130147130925,-2.8507815597204598,31.89525254123278,1.299999237060554,1.295851056156316,-0.21000194549561257,-1.6838433655415983,1.2638394745503732,-0.9469226555186054,0.5269187645273803,1.7000007629394602,34.61531689882527,-29.10228399100461,0.7369207100229939,6,0.40000152587891336,-1.14999866485595,-3.9249982833862234,-3.5999984741210866,1.3000030517578196,0,-0.023121366252628284,1.2857220708446664,34.900001525878906,-1.0000152589054787,35.70000076293945,1.7999816895928222,35.599998474121094,-0.023121366252628284
4714,2013-06-04,34.09999847412109,34.700000762939446,33.700000762939446,34.59999847412109,9809080.0,-0.01445086768931425,1.8571241730335364,1.2499952316465857,45.99999084474046,67.67532946626523,1.2559824654583807,0.5774949080402862,-2.019159897996744,-2.3283424636604124,31.171563492987897,1.0,1.1686573445613249,-0.7200017929077234,-2.1703734593503796,0.7303698735349329,-1.445187626129048,0.005184040313601201,2.1480007934570367,18.181707839373498,-41.27609869236859,0.7251858332213268,6,0.9000015258789134,-0.6499986648559499,-3.4249982833862234,-3.0999984741210866,2.3000030517578196,1,0.008797743846982842,5.499971389879683,34.59999847412109,1.2857220708446664,34.900001525878906,-1.0000152589054787,35.70000076293945,0.008797743846982842
4715,2013-06-05,33.0,33.900001525878906,32.900001525878906,33.900001525878906,8761470.0,-0.0322580212124024,1.2222184546263721,1.8000030517578125,28.30192210110374,62.23412801590671,2.2474342185105343,1.6934336130631067,-0.8639653473518436,-1.2136702153170447,30.621314791918387,1.1999969482421804,0.9072692679755789,-1.7750001907348647,-3.391852136066433,-0.15814824540329653,-2.5834261634006452,-0.9665742180690842,3.1970392974853468,3.333282470703125,-52.053128525931925,0.8084259726657828,6,1.6000003814697266,0.75,-2.3249998092651367,-2.0,4.200000762939453,2,0.05151517463452859,1.8571241730335364,34.09999847412109,5.499971389879683,34.59999847412109,1.2857220708446664,34.900001525878906,0.05151517463452859
4716,2013-06-06,33.900001525878906,34.200000762939446,33.09999847412109,33.09999847412109,10279980.0,0.02727277351148194,-1.749995231646559,-0.8888907726868218,44.4444679919185,58.91029286044795,1.2429958596333464,0.8529131995874621,-1.7036222241419878,-2.098405693842089,30.248486129842632,1.200000762939446,0.7681760137513081,-0.8849987030029283,-2.4761252414101023,0.7061278354042457,-1.6805619722065188,-0.08943543379933772,2.1651562607421795,37.03707889933144,-19.89819907450123,0.795563269203588,6,0.6999988555908203,0.3999977111816406,-2.850001335144043,-2.9000015258789062,2.6999969482421875,3,-0.0029499198913608415,1.2222184546263721,33.0,1.8571241730335364,34.09999847412109,5.499971389879683,34.59999847412109,-0.0029499198913608415
4717,2013-06-07,34.59999847412109,35.20000076293945,33.799999237060554,34.09999847412109,6681310.0,0.020648876599837607,-1.5454608507480814,0.6249976158232984,46.42856169721139,55.80691534782144,0.4491398495288763,0.2192902583136771,-2.330672517249603,-2.777314441734024,29.949689153473326,1.4000015258788991,0.680339823038409,-0.22000160217285725,-1.759105958908485,1.3191027545627705,-0.9895537805406676,0.5495505761949531,1.3385530620703108,73.91293531100543,16.537730140013807,0.7695521783678138,6,1.9073486399179274e-06,-0.04999923706053977,-2.8499975204467702,-2.8999977111816335,2.1000022888183665,4,0.005780369126000329,-1.749995231646559,33.900001525878906,1.2222184546263721,33.0,1.8571241730335364,34.09999847412109,0.005780369126000329
4718,2013-06-10,34.0,34.900001525878906,33.59999847412109,34.799999237060554,5516180.0,-0.01734099712662862,1.5999961853173004,-1.599998474121108,41.93548982522545,52.13308088395761,0.8570891742120779,0.8718654834883282,-1.663195420677873,-2.1579059165810577,29.455913063917873,1.3000030517578196,0.5050610636801451,-0.8250000000000028,-2.3521234298163876,0.7021234298163819,-1.5885617149081952,-0.061438285091810485,1.817009535778901,47.82603647846934,-10.049078527987845,0.7635617149081927,6,0.40000152587890625,0.6000003814697266,-2.22499942779541,-2.299999237060547,2.299999237060547,0,0.05882352941176472,-1.5454608507480814,34.59999847412109,-1.749995231646559,33.900001525878906,1.2222184546263721,33.0,0.05882352941176472
4719,2013-06-11,33.400001525878906,33.900001525878906,33.200000762939446,33.400001525878906,4996500.0,-0.017647013944738,-2.499990463293127,-0.0,36.36364687244059,48.043409329795736,1.1903467847927303,1.5015964619828353,-1.0012990957787622,-1.5385958871414758,28.58140014105165,0.799999237060554,0.32554574760069954,-1.394998550415039,-3.0113296199280697,0.22133251909799156,-2.203164085171551,-0.5868330156585273,2.3003276895039946,21.739137645932953,-34.840309998212575,0.8081655347565151,6,1.0,1.1999988555908203,-1.5500006675720215,-1.7000007629394531,3.5,1,0.07485029598166215,1.5999961853173004,34.0,-1.5454608507480814,34.59999847412109,-1.749995231646559,33.900001525878906,0.07485029598166215
4720,2013-06-12,32.400001525878906,33.59999847412109,32.09999847412109,33.5,7423320.0,-0.02994011839266486,1.3077004337032876,-100.0,29.72973390945556,43.29116098577809,1.887144981581315,2.4624545416980794,0.05025486722568928,-0.529693360749846,27.62982384440488,1.5,0.08085464377636953,-2.289998626708986,-4.227875513337281,-0.3521217400806904,-3.25893707002313,-1.3210601833948417,3.1883145819238337,9.677510653457366,-42.932738177862014,0.9689384433141466,6,1.4499969482421875,1.799997329711914,-0.32500219345092773,-0.6000022888183629,4.0,2,0.123456784309256,-2.499990463293127,33.400001525878906,1.5999961853173004,34.0,-1.5454608507480814,34.59999847412109,0.123456784309256
4721,2013-06-13,32.900001525878906,33.299999237060554,32.09999847412109,32.299999237060554,7707910.0,0.015432098038657083,-1.3999923706345667,-0.5454573828366064,33.333349635451995,40.281904273724706,1.059627480992937,1.8692722956968666,-0.38809445212920224,-1.019389699507279,25.682278760518784,1.2000007629394673,-0.18891688002658924,-1.6699987411499038,-3.7414583933904666,0.40146091109065907,-2.705728567270185,-0.6342689150296223,2.4790155239029374,25.806531003006395,-22.37497825972878,1.0357298261202805,6,0.7499980926513672,1.299997329711914,-0.8250021934509277,-1.100002288818363,3.8999977111816406,3,0.13069905889451694,1.3077004337032876,32.400001525878906,-2.499990463293127,33.400001525878906,1.5999961853173004,34.0,0.13069905889451694
4722,2013-06-14,32.700000762939446,33.5,32.700000762939446,33.0,4907360.0,-0.006079050263330221,-4.333341810459721,-0.4999968210977563,29.87015174559447,37.37859051368246,1.0222391750583952,2.0316722708441475,-0.1049293620360956,-0.8085469442376798,23.907099159076783,0.799999237060554,-0.45894475451756733,-1.7799995422363324,-4.0142773568816565,0.45427827240899177,-2.8971384495589945,-0.6628606349136703,2.4822751723027494,21.42862981673119,-19.363822520554045,1.1171389073226632,6,0.9499988555908274,1.4999980926513743,-0.5750002861022878,-0.850000381469723,4.099998474121101,4,0.1192659822687745,-1.3999923706345667,32.900001525878906,1.3077004337032876,32.400001525878906,-2.499990463293127,33.400001525878906,0.1192659822687745
4723,2013-06-17,33.400001525878906,34.0,32.700000762939446,32.799999237060554,5290320.0,0.021406750660776908,-2.2500011920939924,-2.000012715689819,34.939764573516996,36.14967648354652,0.14987941028027052,1.2708128722729555,-0.71514086393627,-1.4887350420771917,22.197704287281926,1.299999237060554,-0.7376308726900831,-0.9999988555908175,-3.2701709034012225,1.2701731922195876,-2.13508487949602,0.13508716831438505,1.597337761696025,68.42115830177858,31.242026130384808,1.1350860239052036,6,0.2499980926513672,0.7999973297119141,-1.275001049041748,-1.5500011444091832,3.3999977111816406,0,0.09880236785329632,-4.333341810459721,32.700000762939446,-1.3999923706345667,32.900001525878906,1.3077004337032876,32.400001525878906,0.09880236785329632
4724,2013-06-18,34.0,34.59999847412109,33.400001525878906,33.400001525878906,5484770.0,0.017964025350603707,-2.9999999999999765,0.9999936421954889,40.697681639503955,37.52698309892432,-0.5205354276086567,0.624051075955343,-1.2261981340067294,-2.0604405842628317,20.04995689093736,1.1999969482421804,-0.9118388527167056,-0.35000038146972656,-2.608550736970173,1.90854997403072,-1.4792755592199498,0.7792747962804967,0.8234988387676978,76.00006103515653,40.59105181799234,1.1292751777502228,6,-0.35000038146972656,0.1999988555908203,-1.7249994277954173,-2.149999618530277,3.799999237060547,1,0.06764703638413372,-2.2500011920939924,33.400001525878906,-4.333341810459721,32.700000762939446,-1.3999923706345667,32.900001525878906,0.06764703638413372
4725,2013-06-19,33.700000762939446,34.799999237060554,33.5,34.09999847412109,7084950.0,-0.008823506972369222,-2.250001192094108,-0.6666645473850183,38.63635772515608,36.88163751372849,-0.12381985945199858,0.8494646914169408,-0.8485813485070892,-1.7431859560865028,18.032990942858657,1.299999237060554,-1.059449891599023,-0.5749996185302777,-2.8142422052412,1.6642429681806448,-1.6946209118857354,0.54462167482518,-1.6000022888183594,59.25932728539124,27.059874443070434,1.119621293355461,6,-0.05000114440917258,0.4999980926513743,-1.0500011444091726,-1.800001144409169,3.8999977111816477,2,0.09495551010368408,-2.9999999999999765,34.0,-2.2500011920939924,33.400001525878906,-4.333341810459721,32.700000762939446,0.09495551010368408
4726,2013-06-20,32.700000762939446,33.299999237060554,32.5,33.299999237060554,6586880.0,-0.029673589832666103,1.6666709052299238,1.5000047683989026,37.77776835876816,35.920438253901466,0.7689191864725515,1.725271590418366,0.19967371480282026,-0.7315703360479304,15.571504595306324,1.200000762939446,-1.1427436190561266,-1.4399995803833079,-3.7188719232951044,0.8388727625284851,-2.579435751839206,-0.3005634089274096,-0.5460022735595729,8.695688229664418,-25.62913893164039,1.1394361714558965,6,0.799999237060554,1.4999980926513743,0.27499961853028054,-0.6000003814697195,4.799999237060554,3,0.11314986778632918,-2.250001192094108,33.700000762939446,-2.9999999999999765,34.0,-2.2500011920939924,33.400001525878906,0.11314986778632918
4727,2013-06-21,31.5,33.299999237060554,31.29999923706055,33.0,15164870.0,-0.03669727018170188,-1.1052614671715564,2.5000063578448857,34.34343239735763,35.07687631747171,1.6572150612744778,2.7512978429682278,1.4253089289926493,0.4763794670298367,14.509544132546637,2.0000000000000036,-1.0587320130866615,-2.440000343322751,-4.910371452635424,0.03037076598991817,-3.675185897979084,-1.2048147886664182,3.299999237060554,5.714307512555696,-27.393421494256263,1.235185554656335,6,1.549999237060554,2.299999237060547,2.1750011444091797,1.2000007629394531,5.5,4,0.1682539440336681,1.6666709052299238,32.700000762939446,-2.250001192094108,33.700000762939446,-2.9999999999999765,34.0,0.1682539440336681
4728,2013-06-24,32.200000762939446,32.5,30.399999618530273,31.0,9312070.0,0.02222224644252213,1.333334746184762,-0.8000005086262973,40.594065763149466,35.54692286088381,0.7543623230471326,1.8632979728732408,0.7853955879536585,-0.21471452718470374,13.351507037286819,2.1000003814697266,-1.1343075889943677,-1.559999656677256,-3.9839150164357235,0.8639157030812115,-2.77195733655649,-0.3480419767980223,2.5299984741211077,40.90912046511544,5.669075768554713,1.2119576798792342,6,0.39999866485596414,1.1499986648559641,1.5500001907348704,0.5000000000000071,5.20000076293946,0,0.14285709208477604,-1.1052614671715564,31.5,1.6666709052299238,32.700000762939446,-2.250001192094108,33.700000762939446,0.14285709208477604
4729,2013-06-25,32.0,32.799999237060554,31.79999923706055,32.59999847412109,7819850.0,-0.006211203670828391,-1.0000000000000213,-0.49999841054381355,44.56521558851676,37.19530971411284,0.8212518694269519,1.8510434699609561,1.0605175794778319,-0.005282845961520621,11.623113032402829,1.0000000000000036,-1.2938423821099008,-1.565000343322751,-3.8894915988429517,0.7594909121974496,-2.7272459710828514,-0.40275471556265074,2.556799252319344,36.36364818604621,-2.7920796292582253,1.1622456277601,6,0.5999994277954102,1.3499994277954102,1.7500009536743164,0.7000007629394531,5.799999237060547,1,0.1499999761581421,1.333334746184762,32.200000762939446,-1.1052614671715564,31.5,1.6666709052299238,32.700000762939446,0.1499999761581421
4730,2013-06-26,33.299999237060554,33.400001525878906,32.09999847412109,32.200000762939446,5922820.0,0.04062497615814231,1.0000000000000109,-1.833335452615027,46.87498634059468,38.69993601468424,-0.3773381924827248,0.38988898991620147,-0.15415309609838346,-1.3025664158082542,10.224493120516241,1.4000015258789062,-1.3539191689398535,-0.150001144409174,-2.2690869182448594,1.9690846294265114,-1.2095440313270132,0.9095417425086652,1.090528029907226,96.66659249204501,54.878225931885304,1.0595428869178423,6,-0.6999998092651438,0.050000190734856176,0.4500017166137624,-0.5999984741211009,5.100002288818352,2,0.1351351382312289,-1.0000000000000213,32.0,1.333334746184762,32.200000762939446,-1.1052614671715564,31.5,0.1351351382312289
4731,2013-06-27,34.0,34.299999237060554,33.400001525878906,33.5,5880180.0,0.02102104441373065,-1.5714332425068323,0.454546085074797,46.87500745058182,40.5893644263495,-1.0112374568012825,-0.4679961038110605,-0.7428129768870377,-1.9861732063869084,8.462888561499188,1.0,-1.3065694387438,0.6349996566772447,-1.2245695740978348,2.4945688874523206,-0.2947849587102951,1.5647842720647844,-3.6000003814697266,92.30771111783828,52.32812371808318,0.9297846153875384,6,-1.4000005722045898,-0.6500005722045898,-0.22499942779541016,-1.2999992370605469,3.9000015258789062,3,0.10588230806238519,1.0000000000000109,33.299999237060554,-1.0000000000000213,32.0,1.333334746184762,32.200000762939446,0.10588230806238519
4732,2013-06-28,33.5,34.700000762939446,33.09999847412109,33.900001525878906,16012580.0,-0.014705882352941124,-1.6666603088621121,-0.8000030517578125,47.368421052631575,41.97032625736223,-0.4311652772350243,-0.08248765231358846,-0.13176272621760887,-1.477310407223463,7.421874730015261,1.6000022888183594,-1.1152219005928785,0.20499973297118856,-1.5111455959531455,1.9211450618955261,-0.653072931490982,1.0630723974333591,-3.0220003890991194,72.09301294024823,31.738375992161274,0.8580726644621681,6,-0.9000005722045898,-0.15000057220458984,0.3000011444091797,-0.7999992370605469,4.799999237060547,4,0.11940298507462677,-1.5714332425068323,34.0,1.0000000000000109,33.299999237060554,-1.0000000000000213,32.0,0.11940298507462677
4733,2013-07-01,33.799999237060554,34.0,33.0,33.5,3796150.0,0.008955201106285227,1.857139743107667,-0.7499952316466255,52.17390042397042,43.24546167785851,-0.7470144565644503,-0.469568865472489,-0.3213836884748318,-1.7602255339067412,7.716486120230121,1.0,-0.9682209599372342,0.5449989318847699,-1.0778308871724533,2.167828750941993,-0.2664159776438382,1.356413841413378,-3.1531195800781298,68.96548095414774,25.171495780926804,0.8114149095286114,7,-1.1999998092651438,-0.4499998092651438,1.9073486257070726e-06,-1.0999984741211009,4.100002288818352,0,0.09467458092220182,-1.6666603088621121,33.5,-1.5714332425068323,34.0,1.0000000000000109,33.299999237060554,0.09467458092220182
4734,2013-07-02,34.400001525878906,34.5,33.59999847412109,33.799999237060554,5118480.0,0.017751547407151014,1.2500059604701796,2.000012715689819,61.36363242283477,45.770714422045025,-1.435240400032626,-1.1024673654211625,-0.8082074098812484,-2.33788456608292,8.137869376975756,0.9000015258789134,-0.7492801370727449,1.1300010681152344,-0.5308164066330292,2.7908185428634944,0.29959233074110614,1.9604098054893626,-3.5909970246582006,88.461577962807,38.685185069872304,0.8304087373741308,7,-1.850001335144043,-1.050002098083496,-0.5000009536743164,-1.7000007629394531,3.5999984741210938,1,0.08720929845724323,1.857139743107667,33.799999237060554,-1.6666603088621121,33.5,-1.5714332425068323,34.0,0.08720929845724323
4735,2013-07-03,34.700000762939446,34.700000762939446,33.799999237060554,34.299999237060554,3522200.0,0.008720907667252531,3.4999904632933045,0.6666666666666509,60.46510905817364,48.2915300553123,-1.7639728044691978,-1.3371321351420207,-1.0149989390724485,-2.6087790999838774,8.031266404707399,0.900001525878892,-0.6014149097509716,1.3450002670288015,-0.42786510601468564,3.1178656400722886,0.4585675805070579,2.231432953550545,-3.7353564112499917,100.0,45.2421452618015,0.8864326865217437,7,-2.1500005722045827,-1.5500001907348562,-0.5250015258788991,-1.8000011444091726,3.500000000000007,2,0.08933712985482067,1.2500059604701796,34.400001525878906,1.857139743107667,33.799999237060554,-1.6666603088621121,33.5,0.08933712985482067
4736,2013-07-05,33.799999237060554,35.0,33.59999847412109,34.799999237060554,5969520.0,-0.025936642826824285,1.0000000000000304,-2.4999904632933045,55.91396835032865,50.68825627230908,-0.7727950092885152,-0.4690553771509087,-0.039997412398236065,-1.6878042706892629,8.355920701705669,1.4000015258789134,-0.5735113441090078,0.4499988555908274,-1.3169487343160426,2.2169464454976975,-0.43347493936261117,1.333472650544266,-2.6859406289210987,39.9999618530277,-18.19002693130092,0.8834737949534353,7,-1.0999994277954173,-0.6499986648559641,0.4500002861022878,-0.8999996185302805,4.499999999999993,4,0.13609474534468635,3.4999904632933045,34.700000762939446,1.2500059604701796,34.400001525878906,1.857139743107667,33.799999237060554,0.13609474534468635
4737,2013-07-08,34.799999237060554,34.900001525878906,33.900001525878906,34.0,4995250.0,0.02958579948438378,-1.0000076294236353,-0.799999237060554,57.29165300727224,52.54354374387828,-1.4030034514070024,-1.531841898668695,-0.9453834393611871,-2.668786665300239,8.428277503768648,1.1000022888183523,-0.4739879226400916,1.4399988174438576,-0.3587138459171797,3.2387114808048914,0.5406424857633425,2.3393551491243727,-3.452784145409467,89.9999618530277,31.736649030590527,0.8993563316805173,7,-1.3999996185302805,-1.8000001907348704,-0.4249997138977122,-1.8999996185302805,3.200000762939446,0,0.08908052749371831,1.0000000000000304,33.799999237060554,3.4999904632933045,34.700000762939446,1.2500059604701796,34.400001525878906,0.08908052749371831
4738,2013-07-09,36.0,36.0,35.09999847412109,35.29999923706055,8150770.0,0.034482781300221754,1.571430128446187,0.8750017881410408,59.803917168747965,54.23673280834842,-2.243182779694706,-2.7134449019645075,-2.034875380390602,-3.844195527432376,9.02752187302121,1.200000762939446,-0.24673841566546173,2.539999580383302,0.40123492283097306,4.678764237935628,1.4706172516071376,3.6093819091594668,-4.433617813847977,100.0,42.163487095574986,1.0693823287761632,7,-1.9500007629394531,-2.8000001907348633,-1.6250004768371582,-3.1000003814697266,1.5999984741210938,1,0.06388886769612623,-1.0000076294236353,34.799999237060554,1.0000000000000304,33.799999237060554,3.4999904632933045,34.700000762939446,0.06388886769612623
4739,2013-07-10,35.900001525878906,36.20000076293945,35.400001525878906,36.099998474121094,4610920.0,-0.002777735392252567,2.999980926586431,-0.28570961466150047,60.999999618530516,55.806178728119065,-1.7118058045925864,-2.5471429056983794,-1.8071326623001838,-3.7151468444838542,10.138879766927575,0.7999992370605469,0.1510119313137821,2.3150011062622085,-0.08524003373696587,4.715242246261386,1.1148805362626177,3.515121676261799,-3.9789299146190444,88.46157796280677,29.5325170199189,1.2001205699995887,7,-1.3000011444091797,-2.600001335144043,-1.675001621246338,-3.000001907348633,1.0,2,0.055710304038797176,1.571430128446187,36.0,-1.0000076294236353,34.799999237060554,1.0000000000000304,33.799999237060554,0.055710304038797176
4740,2013-07-11,36.400001525878906,36.5,36.0,36.20000076293945,4963690.0,0.013927576009699294,1.500014305196601,-1.0000190737773709,69.47368040639775,58.31714238987638,-1.9286439676674476,-2.879754431392641,-2.2289727984468755,-4.179700794664413,10.360015477989284,0.5999984741210938,0.46692028979772005,2.6150011062622056,-0.024197620555973742,5.254199833080385,1.295401742853116,3.9346004696712953,-4.051036999451085,96.55177856877897,29.976862939368814,1.3195993634090897,7,-1.6500015258789062,-2.9500017166137695,-2.175001621246338,-3.500001907348633,0.5999984741210938,3,0.04395600019366919,2.999980926586431,35.900001525878906,1.571430128446187,36.0,-1.0000076294236353,34.799999237060554,0.04395600019366919
4741,2013-07-12,37.20000076293945,37.29999923706055,36.400001525878906,36.5,4593230.0,0.021978000096834593,1.0,3.4999904632932157,81.31867763342963,62.08939312107617,-2.48870082719543,-3.521647839432724,-2.975366287564732,-4.942435611997141,10.779281174967211,0.8999977111816406,0.7943433008053375,3.200000381469728,0.1898417303151092,6.210159032624347,1.6949210558924221,4.705079707047034,-4.352911979682972,97.05886642828533,21.844247964320857,1.5050793255773087,7,-2.0500011444091797,-3.350001335144043,-3.02500057220459,-4.30000114440918,-1.1000022888183594,4,0.026881719878786958,1.500014305196601,36.400001525878906,2.999980926586431,35.900001525878906,1.571430128446187,36.0,0.026881719878786958
4742,2013-07-15,36.599998474121094,37.70000076293945,36.599998474121094,37.5,5494000.0,-0.016129093454646193,-1.444445386343407,-1.2857150642230832,74.44442136789066,64.56389544817843,-1.567566104721564,-2.7557767298861933,-2.3082823919551245,-4.297102555453165,11.535555224557864,1.1000022888183594,1.0143054707716885,2.4049982070922837,-0.7522658888775169,5.562262303062084,0.8263661591073799,3.9836302550771876,-3.12950222733204,57.69225690496289,-20.958688908040557,1.5786320479849005,7,-0.9499988555908203,-2.5499982833862305,-2.149998664855957,-3.6999988555908203,0.10000228881835938,0,0.04644811021348749,1.0,37.20000076293945,1.500014305196601,36.400001525878906,2.999980926586431,35.900001525878906,0.04644811021348749
4743,2013-07-16,36.70000076293945,36.900001525878906,36.0,36.599998474121094,5470990.0,0.002732303087090715,2.5999786378582925,-0.11111346585851736,76.40448282380018,66.23510104828569,-1.3554865323170233,-2.7361595415686395,-2.3580006647021605,-4.345942228773126,12.638909366260748,0.9000015258789062,1.2044640281895838,2.3400005340576158,-0.9829027131337966,5.662903781249025,0.6785489104619131,4.001452157653318,-2.5527837935663342,56.5217247081341,-26.34318045928252,1.661451623595705,7,-1.0500011444091797,-2.65000057220459,-2.1250009536743164,-3.8000011444091797,-0.10000228881835938,1,0.03542232179933125,-1.444445386343407,36.599998474121094,1.0,37.20000076293945,1.500014305196601,36.400001525878906,0.03542232179933125
4744,2013-07-17,36.29999923706055,36.79999923706055,36.20000076293945,36.70000076293945,5100280.0,-0.010899223911810862,1.0,-3.9999237078008774,68.74998211862366,67.1556424994468,-0.7349110158145962,-2.2714725396952247,-1.9209979026598347,-3.8933912218511324,13.695369801442059,0.5999984741210938,1.4368151379596554,1.8249990463256864,-1.6029819342713836,5.2529800269227565,0.11100855602715143,3.5389895366242214,-1.5843368607168173,17.64700602497504,-60.85011242698499,1.7139904902985357,7,-0.6499996185302734,-2.2499990463256836,-1.7999982833862305,-3.3999996185302734,0.40000152587890625,2,0.03581265191138927,2.5999786378582925,36.70000076293945,-1.444445386343407,36.599998474121094,1.0,37.20000076293945,0.03581265191138927
4745,2013-07-18,36.900001525878906,37.20000076293945,36.20000076293945,36.400001525878906,4186340.0,0.01652898902008193,-1.2222184546263721,-1.2499952316466079,68.35441876635737,68.53791476789443,-1.1063716659826568,-2.7610049423545604,-2.4762639909620106,-4.433628110950657,14.712415893550373,1.0,1.6281560744044086,2.2650012969970703,-1.3063912291183968,5.836393823112534,0.4793050339393403,4.0506975600548,-1.7068450076798598,52.941242468781205,-22.825406599568048,1.785696263057732,7,-1.1000003814697266,-2.850001335144043,-2.40000057220459,-4.000001907348633,0.09999847412109375,3,0.0,1.0,36.29999923706055,2.5999786378582925,36.70000076293945,-1.444445386343407,36.599998474121094,0.0
4746,2013-07-19,36.400001525878906,37.20000076293945,36.0,37.0,5682390.0,-0.01355013494103352,1.4000015258789062,-1.1999969482421875,68.35441876635737,69.76711096334834,-0.2221359935712499,-2.076037022072086,-1.9299678617710612,-3.8809535995874285,15.794969851672269,1.2000007629394531,1.6808092018335685,1.5800012588500962,-1.9524652447936646,5.112467762493857,-0.18623199297178417,3.3462345106719766,-0.8057499285213936,23.529490962537448,-50.52478937629192,1.76623325182188,7,-1.9073486328125e-06,-2.350001335144043,-2.375002861022949,-3.500001907348633,0.2999992370605469,4,0.01648347387278326,-1.2222184546263721,36.900001525878906,1.0,36.29999923706055,2.5999786378582925,36.70000076293945,0.01648347387278326
4747,2013-07-22,36.79999923706055,36.79999923706055,36.20000076293945,36.400001525878906,3220330.0,0.010988947648731706,2.000009536797734,-0.6666645473850183,68.74998211862366,70.7611181800012,-0.34486512073011966,-2.16986347142268,-2.284514518331754,-4.228609481657472,15.952240354359315,0.5999984741210938,1.7455298225348344,1.714999008178708,-1.5541715819379363,4.984169598295352,0.08041371312038592,3.3495843032370303,-0.8688277732099223,66.6665607029211,-7.699648918805494,1.6345852950583215,7,-0.2499980926513672,-2.7499990463256836,-2.875,-3.8999996185302734,-1.2000007629394531,0,-0.01902176025684521,1.4000015258789062,36.400001525878906,-1.2222184546263721,36.900001525878906,1.0,36.29999923706055,-0.01902176025684521
4748,2013-07-23,36.79999923706055,36.79999923706055,36.400001525878906,36.70000076293945,2488710.0,0.0,7.0000762951094835,0.24999761580056648,66.21618904801213,71.34069478327693,-0.2452410191643679,-1.9052568735665645,-2.238126361423781,-4.180526430848545,15.499884239042427,0.3999977111816406,1.9400226020651345,1.4849990844726548,-1.5697819148640875,4.539780083809397,-0.04239141519571632,3.012389584141026,-0.7999992370605469,66.6665607029211,-5.6722676887022345,1.5273904996683718,7,0.05000114440917969,-2.7499990463256836,-2.875,-3.8999996185302734,-1.0,1,-0.002717349896583343,2.000009536797734,36.79999923706055,1.4000015258789062,36.400001525878906,-1.2222184546263721,36.900001525878906,-0.002717349896583343
4749,2013-07-24,36.79999923706055,36.900001525878906,36.0,36.900001525878906,4777900.0,0.0,16.999618539004388,-1.0000381475547417,64.78870893562525,70.82014239763554,-0.11639039539606699,-1.609747549864693,-2.194005524128386,-4.136745363845847,15.155447292113887,0.9000015258789062,2.062143735427398,1.2449991226196317,-1.445706504515293,3.9357047497545565,-0.1003536909478342,2.5903519361870977,0.9000015258789062,66.6665607029211,-2.083538090679369,1.3453528135674635,7,0.05000114440917969,-2.7499990463256836,-2.875,-3.8999996185302734,-0.5,2,-0.005434803453420622,7.0000762951094835,36.79999923706055,2.000009536797734,36.79999923706055,1.4000015258789062,36.400001525878906,-0.005434803453420622
4750,2013-07-25,37.79999923706055,37.79999923706055,36.599998474121094,37.29999923706055,6919360.0,0.027173913606849176,3.8000030517578125,-4.9998855617013165,77.77776011715349,70.4267071180493,-1.0023211456480112,-2.377214204115262,-3.15347388392599,-5.096285166912445,15.652078321862062,1.2000007629394531,2.0937944443763143,2.0199991226196303,-0.6290126800235996,4.66901092526286,0.6954932212980154,3.3445050239412453,-1.7999992370605469,100.0,26.4725293386811,1.3245059013216165,7,-0.8999996185302734,-3.6999998092651367,-3.875,-4.899999618530273,-2.0,3,-0.029100489320714407,16.999618539004388,36.79999923706055,7.0000762951094835,36.79999923706055,2.000009536797734,36.79999923706055,-0.029100489320714407
4751,2013-07-26,37.599998474121094,38.099998474121094,37.20000076293945,37.5,4186970.0,-0.005291025581380615,-1.571433242506812,0.1999969482421875,71.87497578563324,70.14121316446514,-0.8265324963688414,-1.9960190106392801,-2.9402201447885545,-4.861366574243547,17.07488652447765,0.8999977111816406,2.124268461993722,1.639998435974121,-0.9889095198618776,4.26890639181012,0.32554445805612175,2.9544524138921204,-1.5999984741210938,76.19045889024927,4.5505684653033,1.3144539779179996,7,-0.5499992370605469,-3.34999942779541,-3.674999237060547,-4.599998474121094,-1.1999969482421875,4,-0.015957406874206548,3.8000030517578125,37.79999923706055,16.999618539004388,36.79999923706055,7.0000762951094835,36.79999923706055,-0.015957406874206548
4752,2013-07-29,37.5,37.900001525878906,37.099998474121094,37.400001525878906,3407200.0,-0.002659533994128216,-1.2857080576778455,1.0,64.15093524807034,68.77970787827293,-0.6542438356947571,-1.6664239790067228,-2.8020671255322185,-4.728274015355922,18.80344457675972,0.8000030517578125,2.026881633108367,1.3399999618530245,-1.102948887646967,3.782948811353016,0.11852553710303226,2.5614743866030167,-1.416000061035156,71.4286233292522,3.2366329878828424,1.2214744247499947,7,-0.4500007629394531,-3.2500009536743164,-3.65000057220459,-4.5,-0.5999984741210938,0,-0.021333312988281228,-1.571433242506812,37.599998474121094,3.8000030517578125,37.79999923706055,16.999618539004388,36.79999923706055,-0.021333312988281228
4753,2013-07-30,37.0,37.70000076293945,37.0,37.599998474121094,2961210.0,-0.013333333333333308,-1.3333418104599266,-6.0000762951094835,59.64910167297764,67.76849893986783,-0.11981338763884963,-0.9638110262581563,-2.285054920563425,-4.192961235167878,20.552809220151325,0.7000007629394531,1.7270966279460893,0.6799999237060561,-1.519138259008237,2.879138106420349,-0.4195691676510904,1.7795690150632026,-0.8353601196289091,47.61908221950147,-17.265010807589057,1.0995690913571476,7,0.049999237060546875,-2.7500009536743164,-3.575000762939453,-4.0,1.0,1,-0.03783787907780822,-1.2857080576778455,37.5,-1.571433242506812,37.599998474121094,3.8000030517578125,37.79999923706055,-0.03783787907780822
4754,2013-07-31,37.400001525878906,37.70000076293945,36.900001525878906,37.0,3314070.0,0.01081085205078125,-1.6666709052299633,-0.6666709052299633,58.92856169721146,66.72118148774051,-0.3881930403920322,-1.188469779653488,-2.6630454339816083,-4.554965489180518,22.029082927142994,0.7999992370605469,1.5533855096192823,0.9300014495849638,-1.1220578623823556,2.982060761552283,-0.09602820639869236,1.95603110556862,-1.1579473017578152,53.333536783854164,-7.23313880552341,1.026029655983659,7,-0.3500022888183594,-2.450002670288086,-4.425002098083496,-4.400001525878906,0.09999847412109375,2,-0.042780808116043456,-1.3333418104599266,37.0,-1.2857080576778455,37.5,-1.571433242506812,37.599998474121094,-0.042780808116043456
4755,2013-08-01,37.79999923706055,37.900001525878906,37.5,37.79999923706055,2515580.0,0.010695125531074101,2.9999237078008774,0.0,55.76921101859663,65.32282507132264,-0.7231470747317559,-1.416963980481853,-3.0423779137713893,-4.9126575150018965,23.478289418298708,0.5,1.3592796833871148,1.1749992370605469,-0.7801559413594674,3.130154415480561,0.19742164785053973,2.152576826270554,-1.4836272429394555,75.0,18.262432495003175,0.9775775892100073,8,-0.75,-2.700000762939453,-4.824999809265137,-4.799999237060547,0.20000076293945312,3,-0.039682540483475526,-1.6666709052299633,37.400001525878906,-1.3333418104599266,37.0,-1.2857080576778455,37.5,-0.039682540483475526
4756,2013-08-02,38.400001525878906,38.400001525878906,37.599998474121094,37.79999923706055,4156080.0,0.015873076744141734,1.6666666666666667,100.0,67.30770641528812,65.16257221539647,-1.1282634869226555,-1.7440965999756273,-3.6207644286907055,-5.464838917784476,24.89926087294409,0.8000030517578125,1.3160327359227182,1.5450014114379869,-0.062186454238471356,3.152189277114445,0.7414074785997542,2.3485953442762195,-2.012284472557816,100.0,41.59107927827641,0.8035939328382302,8,-1.2000007629394531,-2.700000762939453,-5.425002098083496,-5.400001525878906,0.09999847412109375,4,-0.06770839024748843,2.9999237078008774,37.79999923706055,-1.6666709052299633,37.400001525878906,-1.3333418104599266,37.0,-0.06770839024748843
4757,2013-08-05,37.900001525878906,38.400001525878906,37.79999923706055,38.20000076293945,3722050.0,-0.013020832815931915,-1.3999908447964111,-0.4999968210977385,60.714288147127355,64.55124989307595,-0.5093863891498742,-1.0539825420909068,-3.1077367709627737,-4.911456445915448,26.39702339068599,0.6000022888183594,1.22526613510788,0.8900012969970703,-0.4600863885242674,2.240088982518408,0.2149574542363979,1.5650451397577427,-1.3915474042043456,66.66666666666666,7.687770552389537,0.6750438427606689,8,-0.7000007629394531,-2.200000762939453,-4.925002098083496,-4.900001525878906,0.7999992370605469,0,-0.03957783481817989,1.6666666666666667,38.400001525878906,2.9999237078008774,37.79999923706055,-1.6666709052299633,37.400001525878906,-0.03957783481817989
4758,2013-08-06,38.29999923706055,38.400001525878906,37.79999923706055,37.900001525878906,3158450.0,0.010554028893864587,1.0,-1.3333290947700367,67.85714772282947,64.89218753609865,-0.7534682047024432,-1.3416207948101544,-3.499461565718306,-5.256800489616509,27.10762706174511,0.6000022888183594,1.1850500652798175,1.1749990463256808,-0.2043598251542278,2.5543579178055893,0.4853196105857265,1.864678482065635,-1.6780522711337227,93.33318074544272,27.92291024935713,0.6896794357399559,8,-0.7999992370605469,-2.5999984741210938,-5.324999809265137,-5.299999237060547,-0.5999984741210938,1,-0.03655346577205543,-1.3999908447964111,37.900001525878906,1.6666666666666667,38.400001525878906,2.9999237078008774,37.79999923706055,-0.03655346577205543
4759,2013-08-07,37.900001525878906,38.29999923706055,37.70000076293945,38.20000076293945,2896230.0,-0.010443804677536028,1.400012207124383,-0.7500023841994335,59.25926972483286,62.83457749250745,-0.20229997906664465,-0.8264796334786837,-3.098892242743254,-4.797533369906574,27.652819828170422,0.5999984741210938,1.1036111138126188,0.6750013351440458,-0.6176908452661536,1.9676935155542452,0.02865524493894611,1.3213474253491455,-1.1713712863549546,44.444538634340695,-21.61175279578142,0.6463460902050994,8,-0.25,-1.9000015258789062,-4.925002098083496,-4.900001525878906,0.1999969482421875,2,0.002638482060556502,1.0,38.29999923706055,-1.3999908447964111,37.900001525878906,1.6666666666666667,38.400001525878906,0.002638482060556502
4760,2013-08-08,38.0,38.20000076293945,37.599998474121094,38.099998474121094,2783880.0,0.002638482060556502,2.999974568943594,0.33332909477003675,66.00000915528742,62.18180342246903,-0.3027860364648305,-0.8437223171255681,-3.1874738539559075,-4.8354825135459905,27.951512201012928,0.6000022888183594,1.0651473438384755,0.6949998855590849,-0.5806427182113154,1.9706424893294852,0.057178583673888284,1.3328211874442815,-1.1710874832947482,50.0,-20.550161267832834,0.6378213018851997,8,-0.34999847412109375,-2.0,-5.050000190734863,-5.0,0.2999992370605469,3,-0.013157894736842146,1.400012207124383,37.900001525878906,1.0,38.29999923706055,-1.3999908447964111,37.900001525878906,-0.013157894736842146
4761,2013-08-09,38.20000076293945,38.29999923706055,37.79999923706055,37.79999923706055,2323830.0,0.00526317797209086,-1.4999904632932155,-4.0000762951094835,64.58336313568414,62.229850965537224,-0.45675908757507244,-1.0171122064123566,-3.3767222025631725,-4.965254160867971,27.767750201346775,0.5,1.055876668484757,0.8450006484985337,-0.4903097271408967,2.180311024137964,0.17734546067882206,1.5126558363182454,-1.2768229056837797,75.0,3.7950641355768937,0.6676551878197151,8,-0.5499992370605469,-2.200000762939453,-5.350000381469727,-5.150001525878906,0.3999977111816406,4,-0.005235621961910741,2.999974568943594,38.0,1.400012207124383,37.900001525878906,1.0,38.29999923706055,-0.005235621961910741
4762,2013-08-12,38.29999923706055,38.5,38.099998474121094,38.29999923706055,2219620.0,0.0026177610503639315,1.0,0.0,65.30614151454569,62.85841094793368,-0.4820348624662074,-1.0363552245907641,-3.4387942675714527,-4.998519185705206,27.397771848716552,0.40000152587890625,0.856510998645831,0.8599990844726548,-0.489308830274382,2.2093069992196916,0.18534512709913287,1.5346530418461768,-1.2882119596874801,77.77773068282966,5.75091991100291,0.6746539573735185,8,-0.5999984741210938,-2.0999984741210938,-5.374999046325684,-5.09999942779541,0.40000152587890625,0,0.005221952138994457,-1.4999904632932155,38.20000076293945,2.999974568943594,38.0,1.400012207124383,37.900001525878906,0.005221952138994457
4763,2013-08-13,38.0,38.5,38.0,38.400001525878906,3022470.0,-0.007832878408265298,-1.4999904632932155,-100.0,61.53848411066452,63.148402327206234,-0.028237703762052035,-0.6682301878541992,-3.093901203634303,-4.634450210094911,27.642086705517176,0.5,0.7340773811370909,0.49499988555908203,-0.8292279620164251,1.8192277331345892,-0.167114038228668,1.157113809346832,-0.8691557048167766,44.444538634340695,-27.09290356051931,0.6621139237877524,8,0.0,-1.2000007629394531,-4.8000006675720215,-4.65000057220459,1.5999984741210938,1,0.018421072708932895,1.0,38.29999923706055,-1.4999904632932155,38.20000076293945,2.999974568943594,38.0,0.018421072708932895
4764,2013-08-14,37.599998474121094,38.099998474121094,37.599998474121094,38.0,3187860.0,-0.01052635594418172,-1.4999904632932155,1.0,47.826076139787254,62.26583178511631,0.45049074140856504,-0.1748046799351073,-2.636609329549742,-4.173651207348783,27.640199836438228,0.5,0.6882971045847484,0.02999839782714986,-1.1666636075189487,1.2266604031732484,-0.5683326048458994,0.6283294005001991,-0.3596217225525251,0.0,-65.13070770373609,0.5983310026730501,8,0.4500007629394531,-0.6499977111816406,-3.974998950958252,-4.249999046325684,1.8000030517578125,2,0.002659635448846842,-1.4999904632932155,38.0,1.0,38.29999923706055,-1.4999904632932155,38.20000076293945,0.002659635448846842
4765,2013-08-15,36.900001525878906,37.70000076293945,36.79999923706055,37.599998474121094,3974190.0,-0.018616940868334653,1.0,1.7499856949398234,43.137272501518396,59.58022801691967,1.128020811579681,0.5535743110859954,-1.8508131919071786,-3.4099231489536237,26.91733119803279,0.9000015258789062,0.6897295642806469,-0.6699985504150376,-1.8666605557611362,0.5266634549310609,-1.268329553088087,-0.07166754774198836,1.5999984741210938,5.882484937562409,-55.459546247571026,0.5983310026730501,8,0.7499980926513672,0.34999847412109375,-2.9500012397766113,-3.550002098083496,1.6999969482421875,3,0.03252024115502006,-1.4999904632932155,37.599998474121094,-1.4999904632932155,38.0,1.0,38.29999923706055,0.03252024115502006
4766,2013-08-16,37.0,37.20000076293945,36.79999923706055,37.0,2774690.0,0.0027099856364765085,1.0,-0.0,45.09803041590746,57.845088269006354,0.9035674875361508,0.5278964916259952,-1.8910956703809347,-3.4481554273270234,26.400293341453455,0.40000152587890625,0.6720954814497375,-0.6000000000000014,-1.6992823838150883,0.4992823838150855,-1.1496411919075413,-0.050358808092461516,1.4659999847412095,11.764745481268724,-46.30611863904857,0.5496411919075429,8,0.6499996185302734,0.25,-2.9000000953674316,-3.5500001907348633,1.2999992370605469,4,0.035135114515149946,1.0,36.900001525878906,-1.4999904632932155,37.599998474121094,-1.4999904632932155,38.0,0.035135114515149946
4767,2013-08-19,36.099998474121094,37.20000076293945,36.0,37.0,3493710.0,-0.024324365564294737,-1.18182259552362,-100.0,41.818156597007885,54.95186703280395,1.700179187769642,1.4469528612550562,-0.9631714771354751,-2.48939738708593,25.924880862211435,1.2000007629394531,0.6252568812164583,-1.4650014877319322,-2.7068597439473194,-0.22314323151654492,-2.0859306158396222,-0.8440723596242421,2.332681495666506,3.99993896484375,-53.10477736473509,0.6209291281076925,8,1.1500015258789062,1.1500015258789062,-1.599998950958252,-2.2499990463256836,2.200000762939453,0,0.06925208048948162,1.0,37.0,1.0,36.900001525878906,-1.4999904632932155,37.599998474121094,0.06925208048948162
4768,2013-08-20,36.70000076293945,37.099998474121094,36.0,36.29999923706055,2890440.0,0.016620562719648957,-1.1999969482421875,-0.44444538634340697,43.8596350334188,53.24079651153572,0.9491640047763497,0.8844194638736909,-1.5083606111882162,-3.0265576697645997,25.423776501847527,1.0999984741210938,0.4644121571379358,-0.859999275207521,-2.115555698804208,0.395557148389166,-1.4877774870058644,-0.23222106340917748,1.6353720080566418,33.333393884127574,-23.246676915979563,0.6277782117983438,8,0.5499992370605469,0.5499992370605469,-1.8500008583068848,-2.65000057220459,2.5999984741210938,1,0.05449591167364898,-1.18182259552362,36.099998474121094,1.0,37.0,1.0,36.900001525878906,0.05449591167364898
4769,2013-08-21,36.599998474121094,37.20000076293945,36.5,36.70000076293945,2639180.0,-0.0027248579493039937,-3.6666836209198532,-0.2500047683533922,38.8888771151269,50.228448507073445,0.944715052269224,1.0210180709423113,-1.3342343709579865,-2.8636568987794817,25.37296926751051,0.7000007629394531,0.3651940120043875,-0.9500015258789034,-2.233910520111351,0.33390746835354435,-1.5919560229951273,-0.30804702876267953,1.641959386035154,35.29401204995008,-18.173006237156095,0.641954497116224,8,0.6500015258789062,0.6500015258789062,-1.7499985694885254,-2.5499982833862305,2.6000022888183594,2,0.0819672165320231,-1.1999969482421875,36.70000076293945,-1.18182259552362,36.099998474121094,1.0,37.0,0.0819672165320231
4770,2013-08-22,36.70000076293945,37.0,36.29999923706055,36.70000076293945,1925680.0,0.002732303087090715,1.3333418104599266,-0.0,32.65304533653041,46.680635418278584,0.7162350019609036,0.8794722837041462,-1.3251844766266316,-2.8995406391863128,24.692198883401378,0.7000007629394531,0.17769407585596753,-0.794999313354495,-2.127152710820539,0.537154084111549,-1.461076012087517,-0.12892261462147303,1.452278782810545,58.33335982426973,10.308278120964225,0.6660766987330217,8,0.5499992370605469,0.5499992370605469,-1.8500008583068848,-2.65000057220459,2.0999984741210938,3,0.07356950154796671,-3.6666836209198532,36.599998474121094,-1.1999969482421875,36.70000076293945,-1.18182259552362,36.099998474121094,0.07356950154796671
4771,2013-08-23,37.0,37.099998474121094,36.20000076293945,36.79999923706055,2935740.0,0.008174365962506869,3.500014305196601,100.0,40.42550946532519,43.91612074614298,0.2549225761257503,0.560979637310794,-1.5265160539616005,-3.13142921223141,23.757225197201574,0.8999977111816406,0.0779843519004686,-0.4650001525878906,-1.8141133667395906,0.8841130615638093,-1.1395567596637406,0.20955645448795934,1.0661883639199985,83.33328035146054,36.11028051023111,0.6745566070758506,8,0.25,0.25,-2.0749993324279785,-2.9499998092651367,2.799999237060547,4,0.043243202003272696,1.3333418104599266,36.70000076293945,-3.6666836209198532,36.599998474121094,-1.1999969482421875,36.70000076293945,0.043243202003272696
4772,2013-08-26,36.70000076293945,37.29999923706055,36.599998474121094,37.099998474121094,2618630.0,-0.008108087488122862,-1.3333269755288104,-1.9999809265864312,32.60870646889943,40.701701008169074,0.33983104910550566,0.8410953332661535,-1.1228532523026757,-2.7531953028826877,22.792790346047322,0.7000007629394531,-0.08374940684459631,-0.7249994277954102,-2.1165154389915912,0.6665165834007709,-1.4207574333935042,-0.02924142219731607,1.2835400664237469,53.846244134899514,11.941332841984263,0.6957580055980918,8,0.34999847412109375,0.5499992370605469,-1.4750008583068848,-2.65000057220459,3.0999984741210938,0,0.043596687761838115,3.500014305196601,37.0,1.3333418104599266,36.70000076293945,-3.6666836209198532,36.599998474121094,0.043596687761838115
4773,2013-08-27,35.599998474121094,36.29999923706055,35.599998474121094,36.20000076293945,4482940.0,-0.029972813786128483,-1.3333269755288104,1.500014305196601,28.30187049614068,38.532344825541685,1.1885835544546453,1.929775870753602,0.047601227185566586,-1.582157268541252,22.358759846361508,1.1000022888183594,-0.2901979904025893,-1.7550016403198256,-3.3608797070430825,-0.1491235735965688,-2.5579406736814576,-0.9520626069581937,2.304200722067577,0.0,-39.8658871862834,0.8029390333616293,8,1.0500011444091797,1.4500007629394531,-0.29999780654907227,-1.5499982833862305,3.6000022888183594,1,0.07584272131085013,-1.3333269755288104,36.70000076293945,3.500014305196601,37.0,1.3333418104599266,36.70000076293945,0.07584272131085013
4774,2013-08-28,35.79999923706055,36.0,35.5,35.599998474121094,2682680.0,0.005617999199770685,-1.500014305196601,-0.3333333333333333,29.629642711568906,37.03149707110285,0.7894172123336602,1.6904301687248307,-0.09751345065987493,-1.7140282547942007,22.083035191076696,0.5,-0.5255616440595432,-1.4750007629394517,-3.224437542683738,0.27443601680483454,-2.349719152811595,-0.6002823730673086,1.9659479158040725,16.66663134538072,-21.011975245186992,0.8747183898721443,8,0.6000003814697266,1.2000007629394531,-0.34999895095825195,-1.7499990463256836,3.700000762939453,2,0.09776536521198476,-1.3333269755288104,35.599998474121094,-1.3333269755288104,36.70000076293945,3.500014305196601,37.0,0.09776536521198476
4775,2013-08-29,36.29999923706055,36.599998474121094,35.70000076293945,35.79999923706055,2616500.0,0.013966480744569187,-1.571433242506812,2.4999904632932157,33.33333333333333,35.72430850637239,0.21831450533407804,1.1302400455298098,-0.5260143379706008,-2.1470894984404225,21.284568000081656,0.8999977111816406,-0.7272823832299693,-0.900000762939456,-2.682961946142889,0.8829604202639771,-1.791481354541176,-0.00852017133773586,1.2846721435749018,44.44442089692048,11.01221503465056,0.8914805916017174,8,0.10000038146972656,0.7000007629394531,-0.849998950958252,-2.2499990463256836,3.299999237060547,3,0.07988985087686018,-1.500014305196601,35.79999923706055,-1.3333269755288104,35.599998474121094,-1.3333269755288104,36.70000076293945,0.07988985087686018
4776,2013-08-30,35.79999923706055,36.29999923706055,35.70000076293945,36.20000076293945,3034770.0,-0.01377410497269449,1.0,-0.8000030517578125,29.508217224904314,34.35653746502754,0.5925013288219603,1.502501142172072,0.07338680895040284,-1.5919589070887312,20.033058758327332,0.5999984741210938,-0.8399223613916078,-1.270000648498538,-3.063674510649399,0.523673213652323,-2.166837579573965,-0.37316371742311105,1.6178984331240684,16.66663134538072,-10.695314246897379,0.8968369310754298,8,0.6000003814697266,1.2000007629394531,-0.2999997138977051,-1.6999998092651367,2.700000762939453,4,0.08379888446741557,-1.571433242506812,36.29999923706055,-1.500014305196601,35.79999923706055,-1.3333269755288104,35.599998474121094,0.08379888446741557
4777,2013-09-03,36.400001525878906,36.400001525878906,35.900001525878906,36.0,2697400.0,0.01675984082695825,1.4999904632932155,-1.0,37.500029802279755,33.64991466156765,0.04417524245510407,0.8267485640949417,-0.37950728769497744,-2.1375720867541474,18.658759018830253,0.6000022888183594,-0.8633534532524365,-0.5949983596801758,-2.3678645028099865,1.177867783449635,-1.4814314312450847,0.29143471188473313,0.864464330690943,81.81843402992114,54.278518418107495,0.8864330715649054,9,-1.9073486328125e-06,0.5999984741210938,-0.750002384185791,-2.1500024795532227,1.8999977111816406,1,0.09340652661138993,1.0,35.79999923706055,-1.571433242506812,36.29999923706055,-1.500014305196601,35.79999923706055,0.09340652661138993
4778,2013-09-04,36.900001525878906,37.0,36.29999923706055,36.400001525878906,3191650.0,0.013736263160442963,1.0000108991825614,1.2499952316466079,44.61541441061822,34.28619658328891,-0.47435460913742133,0.22818570037033226,-0.746122568955812,-2.566949595764065,17.041957737303896,0.7000007629394531,-0.8987213744012834,-0.024998474121090908,-1.6880653885120012,1.6380684402698193,-0.856531931316546,0.8065349830743642,0.2233070621653539,93.33343505859375,59.73594742328976,0.8315334571954535,9,-0.5000019073486328,0.09999847412109375,-1.250002384185791,-2.6500024795532227,2.1999969482421875,2,0.07859072063039885,1.4999904632932155,36.400001525878906,1.0,35.79999923706055,-1.571433242506812,36.29999923706055,0.07859072063039885
4779,2013-09-05,38.0,38.0,37.099998474121094,37.099998474121094,4361310.0,0.02981025551854355,1.0,1.8000030517578125,57.97099285933847,37.099301863600914,-1.5141025138075506,-0.9106252494403293,-1.690756533194076,-3.5812285935923995,15.926118310946427,1.0999984741210938,-0.812736801502993,1.070000076293944,-0.6059604155193483,2.745960568107236,0.23201983038729423,1.9079803222005935,-2.5,100.0,60.29855101683859,0.8379802459066462,9,-1.25,-1.0,-2.3500008583068848,-3.7500009536743164,0.7999992370605469,3,0.03157896744577515,1.0000108991825614,36.900001525878906,1.4999904632932155,36.400001525878906,1.0,35.79999923706055,0.03157896744577515
4780,2013-09-06,37.5,38.29999923706055,37.5,38.0,6220380.0,-0.013157894736842146,-2.1999969482421875,-0.5555546136565931,53.424652523392425,38.543651092275056,-0.9931265674435039,-0.4743234310702107,-1.0799080601966864,-3.0007397937805536,15.032481060208502,0.7999992370605469,-0.7903252514962915,0.5950000762939425,-1.0278309057132589,2.217831058301144,-0.2164154147096582,1.4064155672975431,-1.9500000000000028,69.23078051686244,24.92167804449346,0.8114154910035991,9,-0.6000003814697266,-0.5,-1.5000009536743164,-3.2500009536743164,1.9000015258789062,4,0.05333333333333323,1.0,38.0,1.0000108991825614,36.900001525878906,1.4999904632932155,36.400001525878906,0.05333333333333323
4781,2013-09-09,38.0,38.29999923706055,37.599998474121094,37.599998474121094,3761320.0,0.01333333333333342,-2.4999904632932157,-0.8000030517578125,63.7681087308906,42.00580689916296,-1.4934068323440641,-1.0435801364711637,-1.4835306574941782,-3.4085428058068103,13.990721835775544,0.7999992370605469,-0.7132939779814507,1.1050001144409194,-0.4863915215002308,2.6963917503820696,0.3093042964703443,1.9006959324114945,-2.3400000305175794,87.50001986823386,36.51853480401897,0.7956958179705745,9,-1.1000003814697266,-1.0,-1.9250011444091797,-3.7500009536743164,1.0,0,0.04210522300318664,-2.1999969482421875,37.5,1.0,38.0,1.0000108991825614,36.900001525878906,0.04210522300318664
4782,2013-09-10,38.5,38.5,38.099998474121094,38.29999923706055,2981900.0,0.013157894736842035,3.0,0.5,63.235275143177226,45.88729630438924,-1.9123272386901888,-1.6103940685864728,-1.8632371572933408,-3.8109056192305033,12.766277044058198,0.5,-0.5932489753583781,1.5950000762939425,-0.03559600679368202,3.225596159381567,0.7797020347501302,2.4102981178377547,-2.7344000598144547,100.0,44.85346249259345,0.8152980415438126,9,-1.5,-1.5,-2.049999237060547,-4.09999942779541,1.0,1,0.0,-2.4999904632932157,38.0,-2.1999969482421875,37.5,1.0,38.0,0.0
4783,2013-09-11,38.70000076293945,38.79999923706055,38.20000076293945,38.400001525878906,4098460.0,0.005194825011414439,1.400012207124383,1.4999904632932155,65.21739611177607,49.84149112663449,-1.8174756259397995,-1.8501202783931916,-1.9478115540408893,-3.914308410838359,11.775259730803942,0.5999984741210938,-0.5334237906700068,1.7600008010864272,0.005127296770226053,3.5148743054026284,0.8825640489283302,2.6374375532445242,-2.7703368191650384,94.11773945629369,34.953866375965085,0.8774367521580994,9,-1.4500007629394531,-1.5500011444091797,-2.25,-4.300000190734863,1.2000007629394531,2,-0.010335956537291913,3.0,38.5,-2.4999904632932157,38.0,-2.1999969482421875,37.5,-0.010335956537291913
4784,2013-09-12,37.70000076293945,38.79999923706055,37.5,38.599998474121094,4098610.0,-0.02583979277224291,1.0,-3.0,56.410253902238146,52.405593412068356,-0.580682233143456,-0.8877601480017603,-0.8609682600381205,-2.825738120510465,11.088388077022174,1.2999992370605469,-0.42588370525542274,0.7550006866455092,-1.0083402204954766,2.518341593786495,-0.12666976692498366,1.6366711402160021,-1.5407099957021444,15.384683101174634,-42.07143145516923,0.881670453570494,9,-0.4500007629394531,-0.5500011444091797,-1.1000003814697266,-3.3000001907348633,2.799999237060547,3,0.03713521705171674,1.400012207124383,38.70000076293945,3.0,38.5,-2.4999904632932157,38.0,0.03713521705171674
4785,2013-09-13,38.099998474121094,38.5,37.79999923706055,37.900001525878906,4045070.0,0.01061001864951816,-2.4999904632932157,-0.22221939651335784,56.96201431428656,55.45601531088861,-0.780585629901374,-1.2577321884072603,-1.1773555000034293,-3.1467141283574875,11.63599826882872,0.7999992370605469,-0.16837905198578085,1.094998550415042,-0.7420190428845999,2.9320161437146837,0.17648975376521747,2.0135073470648663,-1.7294510292979268,46.153755865100486,-7.697398601172907,0.9185087966498211,9,-0.7499980926513672,-0.9499988555908203,-1.2749977111816406,-3.699997901916504,2.9000015258789062,4,0.018372724172545984,1.0,37.70000076293945,1.400012207124383,38.70000076293945,3.0,38.5,0.018372724172545984
4786,2013-09-16,38.29999923706055,38.70000076293945,38.099998474121094,38.400001525878906,4518280.0,0.00524936406691201,-1.3999908447964111,-0.5000190737773709,60.25639646230982,57.9845004953364,-0.6578475455006014,-1.4285912591724426,-1.2606837204133683,-3.2705180817778867,12.293958893834542,0.6000022888183594,0.09519132016916387,1.229999351501462,-0.6961097945818437,3.1561084975847677,0.26694477845980913,2.193053924543115,-1.7350956488583904,61.53843896627512,7.369135240997821,0.963054573041654,9,-0.75,-1.1499996185302734,-1.4749984741210938,-3.899998664855957,3.0,0,0.028720686964242903,-2.4999904632932157,38.099998474121094,1.0,37.70000076293945,1.400012207124383,38.70000076293945,0.028720686964242903
4787,2013-09-17,38.599998474121094,38.79999923706055,38.29999923706055,38.29999923706055,3271290.0,0.007832878408265298,-2.3333418104599266,-2.9999237078008774,71.42857142857143,60.96374016399786,-0.6849933056822692,-1.6144682600289997,-1.470356783615422,-3.488609051859939,12.828605170813972,0.5,0.33115552864431663,1.4049985885620089,-0.5796531001034211,3.389650277227439,0.41267274422929034,2.3973244328947274,-1.8562872340102672,84.61531689882537,22.619318389374726,0.9923258443327162,9,-0.6499996185302734,-1.4499988555908203,-1.7749977111816406,-4.199997901916504,2.0,1,0.010362734240704219,-1.3999908447964111,38.29999923706055,-2.4999904632932157,38.099998474121094,1.0,37.70000076293945,0.010362734240704219
4788,2013-09-18,38.70000076293945,38.79999923706055,38.29999923706055,38.5,5511920.0,0.002590732973354992,1.500014305196601,0.6666709052299633,71.01449916353106,62.41301864224148,-0.5619046375181824,-1.6410927360518883,-1.51569406312246,-3.505290016365066,13.392144396948446,0.5,0.6683368136873895,1.405000877380374,-0.6739413918772357,3.4839431466379835,0.36552974275156913,2.4444720120091787,-1.7917864830726487,92.30780516862438,23.56265695087464,1.039471134628803,9,-0.5500011444091797,-1.5500011444091797,-1.75,-4.250000953674316,0.3999977111816406,2,0.020671814503596897,-2.3333418104599266,38.599998474121094,-1.3999908447964111,38.29999923706055,-2.4999904632932157,38.099998474121094,0.020671814503596897
4789,2013-09-19,39.599998474121094,39.70000076293945,38.79999923706055,38.79999923706055,4954680.0,0.02325575435242655,-1.2500059604701619,3.999980926586431,72.60273686267769,64.54391690216207,-1.3533990925195596,-2.4293692350768197,-2.3462178959652604,-4.3079034915464405,14.47649932844357,1.0,0.9538478626807603,2.154998588562009,-0.1350023806942815,4.444999557818299,1.0099981039338672,3.2999990731901505,-2.5404413976787907,94.7367258680437,21.970992567576005,1.1450004846281436,9,-0.9999980926513672,-1.9999980926513672,-2.1999988555908203,-5.149998664855957,-2.0999984741210938,3,0.007575834932263215,1.500014305196601,38.70000076293945,-2.3333418104599266,38.599998474121094,-1.3999908447964111,38.29999923706055,0.007575834932263215
4790,2013-09-20,39.400001525878906,39.900001525878906,39.20000076293945,39.599998474121094,5617290.0,-0.005050428180518374,-1.3333418104599266,-0.24999642371790287,75.71431607617846,65.87127327386072,-0.9560865230817726,-2.1257098643624914,-2.093757611073727,-4.039437471321783,15.4186169024022,0.7000007629394531,1.164414954028203,1.8200016021728516,-0.5997419075548862,4.239745111900589,0.6101298473089827,3.0298733570367204,-2.0764000807868896,72.22226931717034,-7.324038142229995,1.209871754863868,9,-0.7000007629394531,-1.7000007629394531,-1.9000015258789062,-4.9500017166137695,-2.1000022888183594,4,0.027918741916763246,-1.2500059604701619,39.599998474121094,1.500014305196601,38.70000076293945,-2.3333418104599266,38.599998474121094,0.027918741916763246
4791,2013-09-23,38.599998474121094,39.099998474121094,38.400001525878906,39.0,3770930.0,-0.02030464519734476,1.3333290947700367,2.0000381475547417,65.2777630605753,66.09821637579384,-0.06931217554807745,-1.2645258374272572,-1.2752959599552725,-3.1924860539888655,15.955911652804183,1.0,1.1736157304599146,0.9399986267089844,-1.5046733877411782,3.384670641159147,-0.2823373805160969,2.1623346339340657,-0.9672290193346527,18.749925494300612,-58.0094099668577,1.2223360072250828,9,0.10000228881835938,-0.8999977111816406,-1.149998664855957,-4.149998664855957,-1.3999977111816406,0,0.06217620779150956,-1.3333418104599266,39.400001525878906,-1.2500059604701619,39.599998474121094,1.500014305196601,38.70000076293945,0.06217620779150956
4792,2013-09-24,38.29999923706055,38.70000076293945,38.20000076293945,38.599998474121094,2816990.0,-0.007772001267349227,-1.0000152589054787,0.7499952316466078,59.999989100859025,65.51850448569195,0.22275894072858193,-0.8838269977203623,-0.9406007381007342,-2.8372260383320835,16.75016096143917,0.5,1.2564659529097995,0.5599994659423828,-1.8569582649913912,2.976957196876157,-0.6484793995245042,1.7684783314092698,-0.3951619337430117,5.882260543706313,-65.93930868576766,1.2084788654668868,9,0.40000152587890625,-0.5999984741210938,-0.8499994277954102,-3.84999942779541,-1.0,1,0.07832898328355808,1.3333290947700367,38.599998474121094,-1.3333418104599266,39.400001525878906,-1.2500059604701619,39.599998474121094,0.07832898328355808
4793,2013-09-25,38.29999923706055,38.79999923706055,38.099998474121094,38.29999923706055,2601620.0,0.0,-2.4999904632932157,-0.0,52.54236740204144,65.08873931900342,0.17886086514965882,-0.7074496358609466,-0.9084132631578115,-2.790984506266682,16.26759655049239,0.7000007629394531,1.220691095796191,0.424999427795413,-1.7810924175052634,2.6310912730960894,-0.6780464948549252,1.5280453504457512,1.6000022888183594,11.111134658585174,-54.785408104535875,1.103045922650337,9,0.5500011444091797,-0.5999984741210938,-1.0499992370605469,-3.84999942779541,-0.5999984741210938,2,0.06005220059730387,-1.0000152589054787,38.29999923706055,1.3333290947700367,38.599998474121094,-1.3333418104599266,39.400001525878906,0.06005220059730387
4794,2013-09-26,39.29999923706055,39.29999923706055,38.5,39.099998474121094,2876370.0,0.026109661094519288,6.999961853172862,100.0,64.06249906867708,65.87768206949124,-0.6373339824944537,-1.5091699554718758,-1.8510468472083943,-3.7432487631634572,15.847749644798819,1.0,1.1786799528622467,1.2499994277954087,-0.8137218832858792,3.3137207388766967,0.2181387722547683,2.281860083336049,0.564002227783206,66.66659602424448,1.1425793921470984,1.0318606555406433,9,-0.2999992370605469,-1.5999984741210938,-2.049999237060547,-4.84999942779541,-1.3999977111816406,3,-0.005089078036186079,-2.4999904632932157,38.29999923706055,-1.0000152589054787,38.29999923706055,1.3333290947700367,38.599998474121094,-0.005089078036186079
4795,2013-09-27,39.20000076293945,39.20000076293945,38.79999923706055,39.099998474121094,2166580.0,-0.002544490485048012,6.999847415601755,0.5000095367067844,60.00001271566564,65.84919498653079,-0.4077726392388783,-1.2445813316758745,-1.7130040033644178,-3.5956114094957243,16.3676782241772,0.5,1.0995981563217896,1.0050008773803683,-0.9454102309615919,2.9554119857223284,0.029795323209384605,1.980206431551352,0.6287206420898457,91.66679912134862,27.727836366619186,0.9752055541709812,9,-0.20000076293945312,-1.5,-1.9500007629394531,-4.750000953674316,-1.2999992370605469,4,-0.043367365557468895,6.999961853172862,39.29999923706055,-2.4999904632932157,38.29999923706055,-1.0000152589054787,38.29999923706055,-0.043367365557468895
4796,2013-09-30,38.79999923706055,38.900001525878906,38.400001525878906,38.599998474121094,3472160.0,-0.010204120359535218,1.4999666218445722,1.9999618539004387,52.54236740204144,63.7507278724719,0.07891092204444305,-0.6411770505068262,-1.2627028074022917,-3.1466199121888394,16.698965255773125,0.7999992370605469,1.157168569541298,0.4549993515014634,-1.1508772049289675,2.0608759079318943,-0.34793892671375204,1.2579376297166789,0.9941477093505853,58.33335982426973,-1.0009925483577362,0.802938278215217,9,0.20000076293945312,-1.0999984741210938,-1.5499992370605469,-4.34999942779541,-1.5999984741210938,0,-0.03865979457461555,6.999847415601755,39.20000076293945,6.999961853172862,39.29999923706055,-2.4999904632932157,38.29999923706055,-0.03865979457461555
4797,2013-10-01,39.79999923706055,39.79999923706055,38.70000076293945,38.70000076293945,3460430.0,0.025773196383076957,1.0,5.499971389879647,58.20894757578725,62.32788880716704,-0.8191057803824293,-1.4476176038437387,-2.2126410743683635,-4.094511075605666,17.54830112042972,1.0999984741210938,1.2119200981006983,1.2849994659423842,-0.16635148118818677,2.7363504130729552,0.5593239923770952,2.0106749395076733,-1.7000007629394531,100.0,43.20390233992305,0.7256754735652857,10,-0.7999992370605469,-2.0999984741210938,-2.549999237060547,-5.34999942779541,-3.299999237060547,1,-0.06532659607943048,1.4999666218445722,38.79999923706055,6.999847415601755,39.20000076293945,6.999961853172862,39.29999923706055,-0.06532659607943048
4798,2013-10-02,39.79999923706055,39.900001525878906,39.099998474121094,39.599998474121094,2736560.0,0.0,2.999961853536654,0.18181912761220428,68.42104910923425,61.8632568345622,-0.7226569595126193,-1.285105447078152,-2.1615471768465113,-4.04187321982166,18.959795962396985,0.8000030517578125,1.2289019953238451,1.1399995803833036,-0.20774691497793896,2.487746075744546,0.4661263327026859,1.8138728280639214,-1.6660007476806626,93.33318074544272,30.005895780190357,0.6738732476806197,10,-0.7999992370605469,-2.0999984741210938,-2.6499996185302734,-5.34999942779541,-3.799999237060547,2,-0.0628140715558626,1.0,39.79999923706055,1.4999666218445722,38.79999923706055,6.999847415601755,39.20000076293945,-0.0628140715558626
4799,2013-10-03,39.20000076293945,39.79999923706055,39.099998474121094,39.79999923706055,4919080.0,-0.015075338834740326,1.3333418104599266,-2.999980926586431,59.322056911425925,60.04189470514527,-0.20714902691626236,-0.6225129827632401,-1.5163733944104862,-3.393788152373233,19.254808645905193,0.7000007629394531,1.125412783431031,0.4800010681152358,-0.8507683556432895,1.810770491873761,-0.18538364376402683,1.1453857799944984,-0.9953621520996094,53.333282470703125,-11.663759536290186,0.6653847118792617,10,-0.20000076293945312,-1.5,-2.350001335144043,-4.750000953674316,-2.6000022888183594,3,-0.03826530537770123,2.999961853536654,39.79999923706055,1.0,39.79999923706055,1.4999666218445722,38.79999923706055,-0.03826530537770123
4800,2013-10-04,39.5,39.79999923706055,39.20000076293945,39.29999923706055,2672060.0,0.00765304161279956,-2.000009536797734,-0.33333545261498165,60.00001271566564,59.455478000155296,-0.5492290651111134,-0.8063359948469397,-1.7990178099142895,-3.6514517049464814,19.258838092590715,0.5999984741210938,1.0272366015415102,0.6800003051757812,-0.5624082810582536,1.922408891409816,0.058796012058763836,1.3012045982927987,-1.227546872558591,73.33323160807291,7.57241244507307,0.6212042931170156,10,-0.5,-1.6999988555908203,-2.8000001907348633,-5.050000190734863,-2.4000015258789062,4,-0.04050629048407828,1.3333418104599266,39.20000076293945,2.999961853536654,39.79999923706055,1.0,39.79999923706055,-0.04050629048407828
4801,2013-10-07,39.599998474121094,39.70000076293945,39.0,39.099998474121094,2067490.0,0.0025316069397745,-1.0000108991825614,2.4999904632932157,58.620696459037354,59.30222326217511,-0.5503335762252135,-0.8224900912318418,-1.873694043831911,-3.7208769148970475,19.14187859216802,0.7000007629394531,0.8340535975020771,0.6999988555908203,-0.5260345038150618,1.9260322149967024,0.08698217588788282,1.3130155352937578,-1.2624434107421862,74.99976158157247,11.143737863754701,0.6130166797029408,10,-0.5999984741210938,-1.799997329711914,-2.899998664855957,-5.149998664855957,-2.3999977111816406,0,-0.04292921751886303,-2.000009536797734,39.5,1.3333418104599266,39.20000076293945,2.999961853536654,39.79999923706055,-0.04292921751886303
4802,2013-10-08,38.5,40.0,38.5,39.5,5685950.0,-0.027777740315822252,-2.0,-2.0,48.52940433989668,58.85633847749235,0.6492992542403115,0.2925052807302251,-0.7574095752256369,-2.5836175214577395,18.526048613716462,1.5,0.5991250940326296,-0.39999961853027344,-1.6260329779361555,0.8260337408756087,-1.013016298233211,0.21301706117266406,-0.09994707812109027,0.0,-57.767907527024235,0.6130166797029408,10,0.7000007629394531,-0.5499992370605469,-1.8000001907348633,-4.050000190734863,-1.0999984741210938,1,-0.033766213949624646,-1.0000108991825614,39.599998474121094,-2.000009536797734,39.5,1.3333418104599266,39.20000076293945,-0.033766213949624646
4803,2013-10-09,38.29999923706055,38.900001525878906,38.099998474121094,38.79999923706055,4099580.0,-0.005194825011414328,1.2857080576778455,0.5,39.34425921953727,56.10986738314349,0.9491089642811943,0.4859155692543311,-0.5269921016642982,-2.355124128028706,17.367166513228508,0.8000030517578125,0.497849000916176,-0.5800003051757798,-1.8325346116102281,0.6725340012586685,-1.2062674583930004,0.04626684804144077,1.7000007629394531,10.526347490533535,-40.80692644593452,0.6262671532172233,10,0.75,-0.14999961853027344,-1.5999994277954102,-3.84999942779541,-0.8999977111816406,2,-0.04699737005004423,-2.0,38.5,-1.0000108991825614,39.599998474121094,-2.000009536797734,39.5,-0.04699737005004423
4804,2013-10-10,39.099998474121094,39.79999923706055,38.900001525878906,39.70000076293945,6176050.0,0.02088770895552483,1.2499964237179029,1.2000045776367188,47.76117023578256,54.749995996489815,0.13159471408032886,-0.21483637734886685,-1.2995466580216473,-3.1216895152512194,17.62803725747944,1.5,0.488858284201541,0.14999904632568217,-0.974840416194219,1.2748385088455834,-0.4124206849342684,0.7124187775856328,0.9000015258789062,52.631536679288615,3.777798869532063,0.5624197312599497,10,-0.049999237060546875,-0.5499992370605469,-2.399998664855957,-4.649998664855957,-0.5,3,-0.07928385153704987,1.2857080576778455,38.29999923706055,-2.0,38.5,-1.0000108991825614,39.599998474121094,-0.07928385153704987
4805,2013-10-11,38.79999923706055,39.599998474121094,38.5,39.099998474121094,7247720.0,-0.007672615058005872,-1.4444472701533089,0.4999968210977385,51.61291116483141,54.64672308124426,0.4122379715063147,0.14787570588334376,-0.9879180023925827,-2.7928549241604443,17.707969129429717,1.0999984741210938,0.5469332927092339,-0.1850002288818331,-1.23986380306593,0.8698633453022637,-0.7124320159738815,0.3424315582102153,1.1620007324218733,36.842115830177846,-15.166062411589706,0.5274317870920493,10,0.25,-0.049999237060546875,-1.9249992370605469,-4.34999942779541,-1.2000007629394531,4,-0.0567010517061578,1.2499964237179029,39.099998474121094,1.2857080576778455,38.29999923706055,-2.0,38.5,-0.0567010517061578
4806,2013-10-14,39.400001525878906,39.400001525878906,38.29999923706055,38.29999923706055,2791510.0,0.015463976820011327,1.0,-3.6666836209198532,58.461561033724884,54.67479124323733,-0.10471545675461869,-0.3852434128761999,-1.5884218466524302,-3.363433574626839,17.46708610798324,1.1000022888183594,0.4535163053515987,0.36000194549560405,-0.6585628502708545,1.3785667412620626,-0.14928045238762166,0.8692843433788298,0.52475841369629,68.42115830177845,10.141380476993696,0.5092823978832276,10,-0.3500022888183594,-0.6500015258789062,-2.4500017166137695,-4.250001907348633,-2.6000022888183594,0,-0.05837570971278039,-1.4444472701533089,38.79999923706055,1.2499964237179029,39.099998474121094,1.2857080576778455,38.29999923706055,-0.05837570971278039
4807,2013-10-15,39.0,39.5,38.599998474121094,39.20000076293945,3569320.0,-0.01015232259867238,1.2500059604701619,-0.18181849708176268,55.07247097926628,53.19161589546311,0.1898354835847229,0.04876177276691607,-1.1774613093306812,-2.9376323756756335,17.13992666581975,0.9000015258789062,0.39166094980483024,-0.059999656677248936,-1.05768134697243,0.9376820336179321,-0.5588405018248395,0.4388411884703416,0.8882647102661139,52.941242468781205,-10.838051472945033,0.4988408451475897,10,0.049999237060546875,-0.25,-2.0500001907348633,-3.700000762939453,-2.700000762939453,1,-0.04615382659129608,1.0,39.400001525878906,-1.4444472701533089,38.79999923706055,1.2499964237179029,39.099998474121094,-0.04615382659129608
4808,2013-10-16,39.5,39.599998474121094,38.70000076293945,39.20000076293945,5165460.0,0.012820512820512775,2.6000183106865746,-1.4999904632932155,51.56250651926036,52.32944362966693,-0.3991718015271033,-0.4092117924161798,-1.6733613977803685,-3.4134534360535014,16.83856473058797,0.8999977111816406,0.4286083040033617,0.4000003814697237,-0.601051985490102,1.4010527484295494,-0.10052580201018912,0.9005265649496366,0.3524993855432115,80.00005086263022,15.90083144083961,0.5005261834799145,10,-0.4500007629394531,-0.75,-2.5,-3.75,-3.0999984741210938,2,-0.05316451833217961,1.2500059604701619,39.0,1.0,39.400001525878906,-1.4444472701533089,38.79999923706055,-0.05316451833217961
4809,2013-10-17,39.900001525878906,39.900001525878906,39.29999923706055,39.29999923706055,2944100.0,0.010126620908326833,1.0,2.00001271568989,55.22388569574092,51.7987628496753,-0.7704578937728996,-0.8280394684496812,-2.051635333482942,-3.788301314998634,15.674852547291598,0.6000022888183594,0.35061923804579465,0.7850017547607422,-0.2557982261493379,1.8258017356708223,0.26460176430570215,1.3054017452157822,-1.8000030517578125,100.0,37.76082073522096,0.5203999904550395,10,-0.8500022888183594,-1.1500015258789062,-2.7000017166137695,-4.000001907348633,-3.1000022888183594,3,-0.06265663920785858,2.6000183106865746,39.5,1.2500059604701619,39.0,1.0,39.400001525878906,-0.06265663920785858
4810,2013-10-18,40.5,40.599998474121094,40.0,40.20000076293945,3682740.0,0.015037555167308314,1.400012207124383,0.4999968210977385,62.318850194577266,52.209668820290844,-1.356320545181127,-1.4138945517230965,-2.625709949814194,-4.354611622193076,14.5277935205692,0.6999969482421875,0.21935996660482004,1.3300003051757798,0.12282817225486298,2.5371724380966967,0.7264142387153214,1.9335863716362383,-2.364001464843753,95.65223881339656,31.559149738389465,0.6035860664604586,10,-1.1500015258789062,-1.3000011444091797,-3.3000001907348633,-4.600000381469727,-3.9000015258789062,4,-0.04691361792293591,1.0,39.900001525878906,2.6000183106865746,39.5,1.2500059604701619,39.0,-0.04691361792293591
4811,2013-10-21,41.0,41.0,40.5,40.79999923706055,3210740.0,0.012345679012345734,3.999980926586431,0.6666709052299633,59.37500931322907,53.41473603955,-1.829206529270813,-1.8180877468464232,-3.099889163365617,-4.819270722152353,14.76039459885633,0.5,0.20576374175861645,1.7100002288818388,0.2840744160919044,3.135926041671773,0.997037322486868,2.4229631352768095,-2.7654414672851573,100.0,38.777991595112354,0.7129629063949683,10,-1.4500007629394531,-1.4500007629394531,-3.75,-4.80000114440918,-4.200000762939453,0,-0.08292686648485137,1.400012207124383,40.5,1.0,39.900001525878906,2.6000183106865746,39.5,-0.08292686648485137
4812,2013-10-22,41.29999923706055,41.70000076293945,41.099998474121094,41.20000076293945,3407430.0,0.007317054562452352,-2.999974568943594,0.4999904632932156,61.19403494947517,55.84248889843199,-1.888894558116668,-1.983506138971471,-3.3732729708692446,-5.069052083650661,15.510828450394277,0.7000007629394531,0.1737407353441256,1.85999946594238,0.25290972570009984,3.46708920618466,1.0564545958212435,2.6635443360635165,-2.899514216308596,86.66661580403647,28.28757353099062,0.8035448701211391,10,-1.2999992370605469,-1.3999996185302734,-3.9499998092651367,-5.100000381469727,-4.399997711181641,1,-0.10895883978520571,3.999980926586431,41.0,1.400012207124383,40.5,1.0,39.900001525878906,-0.10895883978520571
4813,2013-10-23,40.599998474121094,41.79999923706055,40.5,41.5,5315900.0,-0.016949171328587087,-1.3636382552244086,-9.000152590218967,60.294101972479204,57.23503686917606,-0.9256732891952382,-1.1619332433728573,-2.6445707441613067,-4.317603900300867,16.13046549523693,1.2999992370605469,0.13058428059450478,1.0449987411499038,-0.5477148490182202,2.6377123313180277,0.24864194606584533,1.8413555362339622,-1.9355521939941411,51.99996948242187,-6.727448911569269,0.7963567950840608,10,-0.5499992370605469,-0.6499996185302734,-3.049999237060547,-4.399999618530273,-2.8999977111816406,2,-0.10591131523813768,-2.999974568943594,41.29999923706055,3.999980926586431,41.0,1.400012207124383,40.5,-0.10591131523813768
4814,2013-10-24,39.099998474121094,40.5,38.70000076293945,39.0,12272180.0,-0.03694581419642462,-4.1428773841961855,-0.11110922731318612,47.49999046325683,56.778045680112214,0.6418210510121156,0.3397332477346353,-1.119812431807972,-2.7663730279799097,15.63174632064523,1.8999977111816406,0.21225920282040533,-0.4450012207031264,-2.0469408104594606,1.1569383690532078,-1.24597101558129,0.35596857417503713,2.700000762939453,12.903158324781025,-42.16008986635937,0.800969794878167,10,0.9500007629394531,0.8500003814697266,-1.4499988555908203,-2.749998092651367,-1.3999977111816406,3,-0.0690536330846463,-1.3636382552244086,40.599998474121094,-2.999974568943594,41.29999923706055,3.999980926586431,41.0,-0.0690536330846463
4815,2013-10-25,37.5,38.5,36.599998474121094,38.400001525878906,28120800.0,-0.04092067868442695,2.454553020897634,-9.000152590218967,38.94737645199424,54.60980294880881,2.277528449209129,1.903431729168254,0.509429141761224,-1.1063636494453988,15.676283852335498,2.5,0.34757241995154686,-1.9599996566772475,-3.8015092772683943,-0.11849003608610076,-2.8807544669728173,-1.0392448463816777,4.299999237060547,17.307719112144014,-33.778226652376276,0.920754810295573,10,1.6999988555908203,1.6999988555908203,0.6000003814697266,-0.10000038146972656,-0.09999847412109375,4,-0.018666687011718697,-4.1428773841961855,39.099998474121094,-1.3636382552244086,40.599998474121094,-2.999974568943594,41.29999923706055,-0.018666687011718697
4816,2013-10-28,37.29999923706055,37.70000076293945,37.0,37.400001525878906,6697030.0,-0.0053333536783853885,1.0,0.11111346585851736,43.02325323506203,53.271000977230564,2.4007855214414633,2.0925821489575043,0.7337281642529447,-0.8612761924321006,16.34422513090129,0.7000007629394531,0.36008857799690475,-2.085000419616698,-4.148492618054583,-0.021508221178812903,-3.1167465188356402,-1.0532543203977554,4.2919999694824185,13.461551158384005,-42.26525850678441,1.0317460992189431,10,1.8999996185302734,1.8999996185302734,0.9000015258789062,0.3500022888183594,-0.09999847412109375,0,-0.0187667768701707,2.454553020897634,37.5,-4.1428773841961855,39.099998474121094,-1.3636382552244086,40.599998474121094,-0.0187667768701707
4817,2013-10-29,37.20000076293945,37.5,37.099998474121094,37.29999923706055,4175380.0,-0.0026809242940074585,-1.6666497126290627,0.9999618539004387,43.529420740464154,52.37843589069765,2.479330893630994,2.095231619968345,0.8863780625759219,-0.7274917368404843,16.068056304774124,0.40000152587890625,0.3607812509202546,-2.0549989700317397,-4.325611971541171,0.21561403147769198,-3.1903054707864555,-0.9196924692770239,4.192318414306641,11.53850386128002,-47.84430066867836,1.1353065007547147,10,1.9999980926513672,1.9999980926513672,1.0,0.5,-0.2999992370605469,1,-0.010752728969764092,1.0,37.29999923706055,2.454553020897634,37.5,-4.1428773841961855,39.099998474121094,-0.010752728969764092
4818,2013-10-30,37.29999923706055,37.400001525878906,36.79999923706055,37.400001525878906,3698910.0,0.0026881309696293876,10.999771123402633,1.0000381475547417,38.46154222356769,50.5159532826784,2.273529942616136,1.895520609756396,0.8219357355264449,-0.783199476416037,15.752191754190997,0.6000022888183594,0.25877825498284324,-1.830000495910646,-4.2449538524185115,0.5849528605972196,-3.0374771741645787,-0.6225238176567132,3.9006271120605476,17.948730488809247,-40.54118771568916,1.2074766782539343,10,1.8999996185302734,1.8999996185302734,0.9000015258789062,0.40000152587890625,-0.3999977111816406,2,-0.01072379944673596,-1.6666497126290627,37.20000076293945,1.0,37.29999923706055,2.454553020897634,37.5,-0.01072379944673596
4819,2013-10-31,37.70000076293945,37.79999923706055,37.099998474121094,37.20000076293945,3198750.0,0.010723901717442308,1.0000108991825614,-4.9998855617013165,43.03798568571344,48.37363500391576,1.7082843244717196,1.4518163447582992,0.4660953660227065,-1.126554365235826,15.261150101492603,0.7000007629394531,0.21543318891760777,-1.3549989700317369,-3.8525554833636377,1.142557543300164,-2.6037772266976873,-0.10622071336578642,3.316600471181644,57.89481081124491,-3.195709124285351,1.2487782566659507,10,1.4999980926513672,1.4999980926513672,0.5749998092651367,0.0,-0.9000015258789062,3,0.0,10.999771123402633,37.29999923706055,-1.6666497126290627,37.20000076293945,1.0,37.29999923706055,0.0
4820,2013-11-01,37.900001525878906,38.20000076293945,37.70000076293945,38.0,6204940.0,0.00530505991756014,1.0,-0.1999969482421875,39.99999999999999,46.22085619133475,1.2300404034720813,1.1866414327131096,0.3102664272804816,-1.2522032598666328,14.591419493279956,0.5,0.1658205649207929,-1.074998283386229,-3.614682947483132,1.464686380710674,-2.344840615434684,0.19484404866222604,2.9399355978421937,78.57150642230832,17.64783658515556,1.2698423320484518,11,1.299997329711914,1.299997329711914,0.4499988555908203,-0.20000076293945312,-1.9000015258789062,4,-0.005277064772751694,1.0000108991825614,37.70000076293945,10.999771123402633,37.29999923706055,-1.6666497126290627,37.20000076293945,-0.005277064772751694
4821,2013-11-04,37.900001525878906,38.400001525878906,37.79999923706055,38.20000076293945,3699530.0,0.0,-1.3999908447964111,3.0000381475547417,42.2535302075733,44.116355664456755,0.8315030791832854,1.109643821693517,0.3456776270704296,-1.1850801310671386,14.15795041820922,0.6000022888183594,0.04593685569385997,-0.9899984359741225,-3.555272194382269,1.575275322434024,-2.2726353151781993,0.29263844322995425,2.7703380518581966,68.75004470341963,6.535062647688925,1.2826368792040739,11,1.299997329711914,1.299997329711914,0.4499988555908203,-0.20000076293945312,-2.9000015258789062,0,-0.01319261160606,1.0,37.900001525878906,1.0000108991825614,37.70000076293945,10.999771123402633,37.29999923706055,-0.01319261160606
4822,2013-11-05,37.20000076293945,37.900001525878906,37.0,37.79999923706055,4051370.0,-0.018469676378811695,1.2499952316466079,2.0,34.2465789216529,41.222186436587165,0.9932036415847776,1.7995206344040042,1.0833569737395763,-0.4181518204284629,14.734288485823443,0.9000015258789062,-0.21631821834865406,-1.6249992370605497,-4.295598906965516,1.0456004328444166,-2.9602990720130293,-0.2896994021080701,3.307525170653008,25.00005960455951,-33.52085323940824,1.335299834952482,11,1.3499984741210938,1.9999980926513672,1.1499996185302734,0.5,-2.500000000000007,1,0.0,-1.3999908447964111,37.900001525878906,1.0,37.900001525878906,1.0000108991825614,37.70000076293945,0.0
4823,2013-11-06,36.5,37.400001525878906,36.400001525878906,37.29999923706055,5428760.0,-0.01881722442427558,-1.0000076294236353,1.3333354526149817,27.631564417701398,39.014583542636565,1.173907103494713,2.485171764398075,1.8491408881551266,0.3342084653178645,16.07786213832419,1.0,-0.5313373042698117,-2.2350000381469712,-5.094719813579545,0.6247197372856022,-3.6648599258632615,-0.805140150430681,3.851224835213607,4.9999237060546875,-46.280007674632905,1.4298598877162885,11,0.9500007629394531,2.6000003814697266,1.8500003814697266,1.2000007629394531,-1.2000007629394531,2,0.010958945914490537,1.2499952316466079,37.20000076293945,-1.3999908447964111,37.900001525878906,1.0,37.900001525878906,0.010958945914490537
4824,2013-11-07,36.0,37.20000076293945,35.599998474121094,36.5,8085050.0,-0.013698630136986356,-1.4615362043264435,0.6250005960470162,20.0,36.90931949241499,1.3275325804381097,2.8891478885214212,2.4040226932106137,0.8746118118641988,16.59294714246817,1.6000022888183594,-0.9377645749593952,-2.580000114440921,-5.682189103726891,0.5221888748450496,-4.13109460908391,-1.028905619797932,4.114151436653522,14.285753211154162,-30.08504727593827,1.5510944946429863,11,1.0,2.6999988555908203,2.3500003814697266,1.7000007629394531,-0.7999992370605469,3,0.025000042385525223,-1.0000076294236353,36.5,1.2499952316466079,37.20000076293945,-1.3999908447964111,37.900001525878906,0.025000042385525223
4825,2013-11-08,36.599998474121094,36.70000076293945,35.79999923706055,36.099998474121094,3478940.0,0.016666624281141518,1.571416115355691,-1.0,21.052615728401534,34.46813754723049,0.6553614487125188,2.2302249050909637,1.850890642217557,0.32370596133484497,17.694683318850203,0.9000015258789062,-1.311284344256606,-1.8700016021728487,-5.093010827261892,1.353007622916195,-3.4815062147173705,-0.2584969896283269,3.153020725529835,35.71424678884584,-1.5529204131821928,1.6115046125445236,11,0.40000152587890625,2.1000003814697266,1.7500019073486328,1.1000022888183594,-2.3999977111816477,4,0.0054645019474759415,-1.4615362043264435,36.0,-1.0000076294236353,36.5,1.2499952316466079,37.20000076293945,0.0054645019474759415
4826,2013-11-11,37.099998474121094,37.5,36.599998474121094,36.599998474121094,3085160.0,0.01366120275533711,-2.600006103515625,1.0,23.076915552864605,32.195636970830535,0.13858113205995437,1.632793734195225,1.4206523536992606,-0.10782839273225875,18.80662768649556,0.9000015258789062,-1.4773650126213482,-1.2550014495849595,-4.502332214207847,1.992329315037928,-2.8786668318964033,0.36866393272648423,2.32077906748745,65.21730477068725,32.78611696454382,1.6236653823114446,11,-0.09999847412109375,1.6000003814697266,1.300002098083496,0.6000022888183594,-2.3999977111816477,0,-0.029649555777971015,1.571416115355691,36.599998474121094,-1.4615362043264435,36.0,-1.0000076294236353,36.5,-0.029649555777971015
4827,2013-11-12,37.20000076293945,37.20000076293945,36.29999923706055,37.099998474121094,6153600.0,0.002695479593836536,16.999618539004388,0.20000457763671875,26.38890728538223,30.85423308880993,0.043112592972498476,1.4661985245764981,1.3736693206176582,-0.11892785977799747,19.93115013535778,0.9000015258789062,-1.4254687932787888,-1.0649991989135756,-4.336744083476312,2.2067456856491603,-2.7008716411949436,0.5708732433677923,1.9151144532700926,84.21057915088922,52.013504488139084,1.6358724422813675,11,-0.20000076293945312,1.4999980926513672,1.1999998092651367,0.5,-2.900001525878899,1,-0.05913980424245602,-2.600006103515625,37.099998474121094,1.571416115355691,36.599998474121094,-1.4615362043264435,36.0,-0.05913980424245602
4828,2013-11-13,37.400001525878906,37.400001525878906,36.900001525878906,37.099998474121094,2458110.0,0.005376364484882101,2.3332994252581254,2.9999618539004387,35.59324992726215,30.027040226759787,-0.15780606273676767,1.1602933604893053,1.2139860214039544,-0.23913726354732034,20.9138585290092,0.5,-1.4090463583748445,-0.7599985122680692,-3.9994913842546396,2.479494359718501,-2.3797449482613544,0.8597479237252159,1.4339043509635658,94.73692664142276,57.616661177361905,1.6197464359932834,11,-0.40000152587890625,1.299997329711914,1.1749992370605469,0.34999847412109375,-2.200000762939453,2,-0.07219253082305888,16.999618539004388,37.20000076293945,-2.600006103515625,37.099998474121094,1.571416115355691,36.599998474121094,-0.07219253082305888
4829,2013-11-14,37.400001525878906,37.599998474121094,36.900001525878906,37.5,3388580.0,0.0,3.666717530072989,-0.3333248563145313,48.83722787033587,31.008954434574886,-0.22890832425733976,1.015459640908368,1.2196730798754203,-0.15534240481314043,21.502768711055907,0.6999969482421875,-1.390340858967491,-0.6349985122680692,-3.7834479011339326,2.513450876597794,-2.2092232067009974,0.9392261821648589,1.1751917587458536,88.88905372155665,47.227645780037044,1.5742246944329308,11,-0.40000152587890625,1.299997329711914,1.199997901916504,0.34999847412109375,-2.200000762939453,3,-0.056149791527822956,2.3332994252581254,37.400001525878906,16.999618539004388,37.20000076293945,-2.600006103515625,37.099998474121094,-0.056149791527822956
4830,2013-11-15,38.599998474121094,38.79999923706055,37.29999923706055,37.400001525878906,6322710.0,0.032085478590471395,-1.1428548073307503,-12.000152590218967,62.26414551128827,33.23235613498766,-1.4741960189098435,-0.3522384944575947,0.05554347486148714,-1.2844731498091875,20.929619005618466,1.5,-1.3030350632584131,0.6599985122680678,-2.283253627922136,3.6032506524582715,-0.8116275578270375,2.131624582363173,-3.0,91.99996948242188,44.83938816159938,1.471626070095103,11,-1.3999996185302734,0.10000038146972656,0.20000076293945312,-0.8499984741210938,-2.5999984741210938,4,-0.08808284574055436,3.666717530072989,37.400001525878906,2.3332994252581254,37.400001525878906,16.999618539004388,37.20000076293945,-0.08808284574055436
4831,2013-11-18,37.599998474121094,38.900001525878906,37.400001525878906,38.79999923706055,4299560.0,-0.025906736775402672,1.142848968537042,-1.0000031789224724,53.225787596451845,35.34115709885421,-0.5824808017381784,0.40051633174246604,1.0644112770900733,-0.22987946637465484,19.903993959411835,1.5,-1.3111522521619747,-0.17000141143798686,-2.737899703115019,2.3978968802390455,-1.4539505572764995,1.1139477344005257,-1.9359999847412084,49.999926640501776,-1.597762052767301,1.2839491458385157,11,-0.34999847412109375,1.1000003814697266,1.3000011444091797,0.15000152587890625,-1.6999969482421875,0,-0.09042547471170137,-1.1428548073307503,38.599998474121094,3.666717530072989,37.400001525878906,2.3332994252581254,37.400001525878906,-0.09042547471170137
4832,2013-11-19,36.79999923706055,37.5,36.70000076293945,37.5,3612790.0,-0.021276576317181495,1.2857096146615006,0.5833335982426973,46.37681239544138,37.42396242971421,0.17300450042837667,0.8918255756968989,1.8480461296717081,0.6285993178022267,18.42794875057415,0.8999977111816406,-1.3333875749695494,-0.7450006484985323,-2.733890241336823,1.2438889443397585,-1.7394454449176777,0.2494441479206131,-1.006560626220704,4.5453836110258585,-49.18916367839087,0.9944447964191445,11,0.4500007629394531,1.8999996185302734,2.1000003814697266,0.9500007629394531,-1.5999984741210938,1,-0.05706517711028192,1.142848968537042,37.599998474121094,-1.1428548073307503,38.599998474121094,3.666717530072989,37.400001525878906,-0.05706517711028192
4833,2013-11-20,36.29999923706055,37.099998474121094,36.29999923706055,37.0,3197280.0,-0.013586956803424588,-1.2857096146615006,1.0,39.99998910086495,39.646183440921426,0.7170571131541692,1.1100772695831864,2.3190866945345476,1.1799749527882852,17.898327208952296,0.7999992370605469,-1.4009021836346207,-1.0300006866455078,-2.486889887077112,0.42688851378609627,-1.7584452868613099,-0.30155608642970577,-0.3822981096191427,0.0,-51.0103218659787,0.7284446002158015,11,1.0500011444091797,2.3999996185302734,2.6000003814697266,1.4500007629394531,-1.2000007629394602,2,-0.055096419890777515,1.2857096146615006,36.79999923706055,1.142848968537042,37.599998474121094,-1.1428548073307503,38.599998474121094,-0.055096419890777515
4834,2013-11-21,36.400001525878906,36.70000076293945,36.29999923706055,36.5,1514450.0,0.0027548840473876623,-1.6666497126290627,0.14285480733075023,39.13043718632415,41.65483026957949,0.7596470315017001,0.8405205334608041,2.2229278461926896,1.12287105720101,19.007202195897754,0.40000152587890625,-1.3448210701543246,-0.7949985504150376,-2.0473228863727755,0.4573257855427002,-1.4211607183939066,-0.16883638243616872,-0.36300838249999856,3.8462384917287165,-41.873494896572524,0.6261621679788676,11,1.1999988555908203,2.299997329711914,2.499998092651367,1.3499984741210938,-1.5,3,-0.03296705254493748,-1.2857096146615006,36.29999923706055,1.2857096146615006,36.79999923706055,1.142848968537042,37.599998474121094,-0.03296705254493748
4835,2013-11-22,36.79999923706055,37.20000076293945,36.5,36.599998474121094,2590770.0,0.010988947648731706,-2.5000238419943352,-2.0000381475547417,42.46573696039665,43.80914375930528,0.43695322294134087,0.40621868357499835,1.8186057326027623,0.7637430869534612,18.360592667010927,0.7999992370605469,-1.1537208074010152,-0.3600008010864286,-1.615557109549826,0.8955555073769688,-0.9877789553181273,0.26777735314527007,-0.6484857583816392,19.230752301654256,-22.60190954846437,0.6277781542316994,11,0.8000011444091797,1.8999996185302734,2.1000003814697266,0.9500007629394531,-1.7999992370605469,4,-0.04347822030685711,-1.6666497126290627,36.400001525878906,-1.2857096146615006,36.29999923706055,1.2857096146615006,36.79999923706055,-0.04347822030685711
4836,2013-11-25,36.599998474121094,38.599998474121094,36.5,38.5,12783930.0,-0.005434803453420622,1.0,-9.499971389879647,45.588217969582274,45.94240050199417,0.6242129357233566,0.5808697592772347,2.005421298169445,1.0182359720434846,17.75998396179932,2.0999984741210938,-0.8474273024305674,-0.5250015258789062,-1.8029525775969901,0.7529495258391776,-1.1639770517379446,0.11397399998013213,-0.3385454735541842,13.043449416268196,-29.641215233799187,0.6389755258590413,11,1.0000019073486328,2.1000003814697266,2.6750001907348633,1.4500007629394531,-0.8999977111816406,0,-0.016393401615722336,-2.5000238419943352,36.79999923706055,-1.6666497126290627,36.400001525878906,-1.2857096146615006,36.29999923706055,-0.016393401615722336
4837,2013-11-26,36.79999923706055,37.099998474121094,36.599998474121094,36.900001525878906,4308220.0,0.0054645019474759415,1.0000152589054787,0.052632741319562956,52.380946614213556,47.80770013387767,0.40398869343117383,0.3682455171653345,1.7846161622552188,0.858476391998451,17.126917615846622,0.5,-0.5711986332554062,-0.3050006866455064,-1.5905073490552653,0.9805059757642525,-0.9477540178503858,0.33775264455937304,-0.4330042954811546,21.739137645932953,-24.650240844726742,0.6427533312048801,11,0.8000011444091797,1.8999996185302734,2.75,1.4500007629394531,1.5,1,-0.024456460050011897,1.0,36.599998474121094,-2.5000238419943352,36.79999923706055,-1.6666497126290627,36.400001525878906,-0.024456460050011897
4838,2013-11-27,36.900001525878906,37.099998474121094,36.599998474121094,36.900001525878906,4342970.0,0.0027174535568372793,1.5000381475547417,-0.0,57.627129602689685,48.784355881916966,0.25211531438353774,0.24953362940141233,1.6613187287957771,0.7805447402932657,16.24950612902154,0.5,-0.3306519033883859,-0.1849985122680664,-1.4701775702968618,1.100180545760729,-0.8275880412824606,0.45759101674632774,-0.43168632092753256,26.08706468899426,-23.356787560876136,0.6425895290143966,11,0.6999988555908203,1.799997329711914,3.0499982833862305,1.6999988555908203,1.6999969482421875,2,-0.0460704794753789,1.0000152589054787,36.79999923706055,1.0,36.599998474121094,-2.5000238419943352,36.79999923706055,-0.0460704794753789
4839,2013-11-29,37.70000076293945,37.70000076293945,36.79999923706055,36.900001525878906,2986630.0,0.02168019522978848,1.2500059604701619,100.0,59.01640882032721,48.42349624958796,-0.5597136910627256,-0.5802134531010807,0.8178260575027068,0.009088852857495056,15.951760088605585,0.9000015258789062,-0.11829261805955582,0.6150007247924805,-0.6701783332363149,1.9001797828212759,-0.027588804221913676,1.2575902538068746,-1.1344181051509779,57.14293499387831,5.7160802232016295,0.6425895290143966,11,-0.10000038146972656,0.34999847412109375,2.2999982833862305,0.9499988555908203,0.0,4,-0.06896557655707714,1.5000381475547417,36.900001525878906,1.0000152589054787,36.79999923706055,1.0,36.599998474121094,-0.06896557655707714
4840,2013-12-02,37.70000076293945,37.900001525878906,37.5,37.900001525878906,2360410.0,0.0,3.0,-0.2500011920940324,55.35716110345523,48.6603155281439,-0.7831618427562859,-0.6281719655747651,0.7798833687123192,0.029938405843964233,16.129629105805048,0.40000152587890625,-0.019461313230607402,0.6250007629394503,-0.636368852277208,1.8863703781561085,-0.005684044668882393,1.255685570547783,-1.1000022888183594,57.14293499387831,7.152294693461499,0.6306848076083296,12,-0.2500019073486328,-0.4500007629394531,2.2999982833862305,0.9499988555908203,0.20000076293945312,0,-0.07427053528903516,1.2500059604701619,37.70000076293945,1.5000381475547417,36.900001525878906,1.0000152589054787,36.79999923706055,-0.07427053528903516
4841,2013-12-03,37.400001525878906,38.20000076293945,37.099998474121094,37.70000076293945,4195060.0,-0.00795753928353915,-1.444435025494742,1.4999904632932155,51.72414473489495,49.25446356586096,-0.5749810062926031,-0.3874150734584205,1.063462038849977,0.33648067694656447,16.37767469029593,1.1000022888183594,-0.0256385458614119,0.3500015258789091,-0.8613484542787049,1.561351506036523,-0.25567346419990145,0.9556765159577196,-0.7080029296875026,50.00011920911902,4.15886979105202,0.6056749900788082,12,0.04999732971191406,-0.15000152587890625,1.799997329711914,1.2499980926513672,-0.40000152587890625,1,-0.06417116117544075,3.0,37.70000076293945,1.2500059604701619,37.70000076293945,1.5000381475547417,36.900001525878906,-0.06417116117544075
4842,2013-12-04,37.20000076293945,37.70000076293945,36.900001525878906,37.20000076293945,4588100.0,-0.005347613764161596,-1.6666709052299633,-0.0,48.27585526510505,50.17400425077653,-0.34897107350135315,-0.1975424127388976,1.254051003742859,0.5515082312016801,15.924707555566203,0.7999992370605469,-0.22294034337602397,0.15000076293945597,-1.061349217218158,1.36135074309707,-0.45567422713935457,0.7556757530182665,-0.41968204956054933,37.500089406839265,-2.067115878947611,0.6056749900788082,12,0.2499980926513672,0.049999237060546875,1.9999980926513672,1.4499988555908203,-0.5,2,-0.04032257981818044,-1.444435025494742,37.400001525878906,3.0,37.70000076293945,1.2500059604701619,37.70000076293945,-0.04032257981818044
4843,2013-12-05,36.900001525878906,37.400001525878906,36.79999923706055,37.0,1881880.0,-0.008064495454511378,-2.999974568943594,-100.0,45.90163831908137,50.926359932194,0.05038778721698378,0.14119983141922887,1.540958374524294,0.8633455821847491,14.977990660882357,0.6000022888183594,-0.31013674608774977,-0.16999855041503764,-1.356058028797186,1.0160609279671107,-0.7630282896061118,0.4230311887760365,2.0,7.14301284461665,-25.10362216446319,0.5930297391910748,12,0.6499977111816406,0.34999847412109375,2.299997329711914,1.7499980926513672,-0.20000076293945312,3,0.0379403158072984,-1.6666709052299633,37.20000076293945,-1.444435025494742,37.400001525878906,3.0,37.70000076293945,0.0379403158072984
4844,2013-12-06,36.900001525878906,37.5,36.79999923706055,37.20000076293945,2792950.0,0.0,-1.7999816895928222,3.0000381475547417,32.65309776676793,49.83606668845747,0.14390460245625292,0.2235440416726675,1.4953586612239675,0.8816907628308286,13.494771209158623,0.7000007629394531,-0.28507393264457903,-0.21499862670898295,-1.2935454430347306,0.8635481896167647,-0.7542720348718603,0.32427478145389443,1.9579999542236308,7.14301284461665,-16.820451980537662,0.5392734081628751,12,0.6499977111816406,0.34999847412109375,2.299997329711914,1.7499980926513672,0.0,4,0.04607037609605347,-2.999974568943594,36.900001525878906,-1.6666709052299633,37.20000076293945,-1.444435025494742,37.400001525878906,0.04607037609605347
4845,2013-12-09,36.79999923706055,37.099998474121094,36.29999923706055,37.0,4234440.0,-0.002710089015801942,3.000019073595468,0.6666709052299633,40.00001907346814,49.21515570000034,0.27257060199691807,0.35763423272639727,1.550882777020611,0.9900626419821847,11.735097490530872,0.7999992370605469,-0.16406640786714632,-0.32500095367431925,-1.3870247614143025,0.737022854065664,-0.8560128575443144,0.20601095019567595,2.016842198181152,26.315768339644308,5.412521098587188,0.5310119038699926,12,0.4500007629394531,0.4500007629394531,2.3999996185302734,1.8500003814697266,-0.09999847412109375,0,0.024456563710265833,-1.7999816895928222,36.900001525878906,-2.999974568943594,36.900001525878906,-1.6666709052299633,37.20000076293945,0.024456563710265833
4846,2013-12-10,36.0,36.79999923706055,36.0,36.70000076293945,4279500.0,-0.021739110153428554,-1.2857096146615006,3.4999904632932157,40.00001907346814,47.839497084361966,1.0935031677322442,1.12887708522765,2.3090859540843525,1.8018480569347943,10.78863105271747,0.7999992370605469,-0.056197279496480235,-1.07000026702881,-2.2453613278050213,0.10536079374740126,-1.6576807974169157,-0.4823197366407044,2.7161677473144508,0.0,-22.023440541386222,0.587680530388104,12,1.1000003814697266,1.25,3.1999988555908203,2.6499996185302734,1.2000007629394531,1,0.0527778201633029,3.000019073595468,36.79999923706055,-1.7999816895928222,36.900001525878906,-2.999974568943594,36.900001525878906,0.0527778201633029
4847,2013-12-11,35.0,36.400001525878906,34.799999237060554,36.29999923706055,4671900.0,-0.02777777777777779,1.1333309597499506,1.857139743107667,35.5555762773503,45.38710227043538,2.0241868021976615,2.0612912600967093,3.222570141403793,2.801552116273747,9.96796065943995,1.6000022888183523,-0.02524844257752079,-1.9600002288818388,-3.4530014816654315,-0.46699897609824603,-2.7065008552736387,-1.2134996024900389,3.5531976824755844,7.407433571304199,-16.682972679641605,0.746500626391797,12,1.5,1.8500003814697266,4.19999885559082,3.6499996185302734,2.0999984741210938,2,0.05714285714285716,-1.2857096146615006,36.0,3.000019073595468,36.79999923706055,-1.7999816895928222,36.900001525878906,0.05714285714285716
4848,2013-12-12,34.700000762939446,35.29999923706055,33.799999237060554,35.20000076293945,8447460.0,-0.008571406773158707,3.2857329700272278,0.3846156103372542,31.914888436355795,42.37582222777187,2.211902811112786,2.2647570986914474,3.4307837797976006,3.0995079272969193,9.590342448902883,1.499999999999993,-0.02003817782414785,-2.124999427795416,-3.9101720868529455,-0.3398267687378862,-3.017585757324184,-1.2324130982666475,3.5529410439029334,24.324360548614877,-2.230679199162708,0.8925863295287655,12,1.299999237060554,1.6499996185302805,4.174998283386238,3.9499988555908274,2.7000007629394602,3,0.05763688634082276,1.1333309597499506,35.0,-1.2857096146615006,36.0,3.000019073595468,36.79999923706055,0.05763688634082276
4849,2013-12-13,35.29999923706055,35.5,34.700000762939446,35.0,3519310.0,0.017291021928792505,1.2857096146615208,-0.5999984741210852,34.69388231740456,40.07990236265513,1.3808761770904,1.5803926310270242,2.7634220249565544,2.5009342437303133,9.337299684348114,0.799999237060554,-0.07527699459856763,-1.4200008392333956,-3.3069085099843605,0.4669068315175693,-2.3634546746088745,-0.4765470038579167,2.507648312803653,45.45455596335566,17.230595241011933,0.943453835375481,12,0.7000007629394531,1.0500011444091797,2.975001335144043,3.3500003814697266,1.9000015258789062,4,0.03966010074042958,3.2857329700272278,34.700000762939446,1.1333309597499506,35.0,-1.2857096146615006,36.0,0.03966010074042958
4850,2013-12-16,35.20000076293945,35.900001525878906,35.0,35.599998474121094,5367260.0,-0.002832818024996131,-1.2500059604701619,-1.3333290947700367,35.416688190569644,38.26796274661899,1.2169292140974761,1.4889508347249034,2.783834990696114,2.5858233381899396,10.127849555997933,0.9000015258789062,-0.1848598442267786,-1.3499994277954102,-3.1335501362167264,0.4335512806259061,-2.2417747820060683,-0.45822407358475203,2.206881955644384,46.66671752929675,15.839995789483012,0.8917753542106586,12,0.5499992370605469,1.1499996185302734,2.649998664855957,3.4499988555908203,1.2000007629394531,0,0.048295475173094626,1.2857096146615208,35.29999923706055,3.2857329700272278,34.700000762939446,1.1333309597499506,35.0,0.048295475173094626
4851,2013-12-17,34.200000762939446,35.29999923706055,34.09999847412109,35.20000076293945,9591440.0,-0.02840909029334071,1.0000063578449567,2.500014305196619,26.78572158424423,35.880170115412234,1.9168506849238227,2.341206136797723,3.6877647712475863,3.5679390558325466,11.284832174319318,1.2000007629394602,-0.4065168225688325,-2.179999542236338,-4.177471842756837,-0.18252724171583878,-3.1787356924965877,-1.1812633919760884,2.8461936074920615,15.38466052892148,-15.906198447333988,0.9987361502602498,12,1.4499988555908274,2.1499996185302805,3.649998664855964,4.449998855590827,2.3999977111816477,1,0.07309941357396443,-1.2500059604701619,35.20000076293945,1.2857096146615208,35.29999923706055,3.2857329700272278,34.700000762939446,0.07309941357396443
4852,2013-12-18,34.700000762939446,35.70000076293945,33.200000762939446,34.299999237060554,13819370.0,0.014619882714792753,1.0833320087865197,-0.4000015258788892,31.666648652807027,34.298504596937306,1.145381210914529,1.7663759027443646,3.130985499690418,3.054377374824618,12.096515932246982,2.500000000000007,-0.6070694699272252,-1.5749996185302777,-3.696444197781396,0.5464449607208408,-2.635721908155837,-0.5142773289047184,2.021574094154964,55.555539857217184,22.63127838468626,1.0607222896255606,12,0.6499996185302805,1.3500003814697337,3.149998664855964,3.9999980926513743,1.5999984741211009,2,0.07204610792602861,1.0000063578449567,34.200000762939446,-1.2500059604701619,35.20000076293945,1.2857096146615208,35.29999923706055,0.07204610792602861
4853,2013-12-19,34.299999237060554,35.29999923706055,33.799999237060554,35.0,7053330.0,-0.011527421241618652,1.3076936620234818,-1.7499952316466523,19.642835247267485,32.85291987254837,1.2714987709619834,2.11742122514665,3.474836644568761,3.4463371238334304,12.627821908780707,1.499999999999993,-0.7912128879462017,-1.8750011444091754,-4.172712056375275,0.422709767556924,-3.0238566003922216,-0.7261456884261293,1.998986728735261,40.74067271460887,10.430472679794544,1.148855455983049,12,0.8500003814697195,1.7500019073486257,3.550000190734856,4.399999618530266,1.6000022888183523,3,0.081632632633857,1.0833320087865197,34.700000762939446,1.0000063578449567,34.200000762939446,-1.2500059604701619,35.20000076293945,0.081632632633857
4854,2013-12-20,35.20000076293945,35.900001525878906,34.0,34.200000762939446,8078190.0,0.026239112125298947,-1.7142849357769168,-1.4285698715538582,30.769230769230774,31.827276727633105,0.11733113771310144,1.1835925502511842,2.5021948225493986,2.5370587604916395,12.947617953261952,1.9000015258789062,-0.9327972812933965,-0.9149995803833022,-3.2503348753990338,1.4203357146324294,-2.0826672278911715,0.25266806712456713,0.7271069785135964,74.07405314295652,45.209964721463294,1.1676676475078662,12,-0.20000076293945312,0.8500003814697266,2.649998664855957,3.499998092651367,0.7999992370605469,4,0.06250002031976476,1.3076936620234818,34.299999237060554,1.0833320087865197,34.700000762939446,1.0000063578449567,34.200000762939446,0.06250002031976476
4855,2013-12-23,35.20000076293945,36.20000076293945,35.20000076293945,35.5,4093490.0,0.0,-5.666683620919853,-0.29999923706054477,32.25806054662144,30.967059113539023,-0.14918487503943823,1.114731543746153,2.437728192595145,2.521300919799536,13.690554872528338,1.0,-1.049087802553693,-0.8349996566772475,-3.1811278425912164,1.5111285292367214,-2.008063749634232,0.3380644362797369,-2.000000000000007,66.66666666666674,38.80411623526483,1.1730640929569855,12,-0.39999961853027344,0.8500003814697266,2.649998664855957,3.499998092651367,0.5999984741210938,0,0.05681818058668098,-1.7142849357769168,35.20000076293945,1.3076936620234818,34.299999237060554,1.0833320087865197,34.700000762939446,0.05681818058668098
4856,2013-12-24,36.0,36.099998474121094,35.0,35.400001525878906,2154860.0,0.022727250560256484,1.7500119209971676,-2.0,41.176463988412294,31.59160219254591,-1.0607313450185458,0.2819319788007988,1.5618863979065338,1.7004554960928004,14.293590145108498,1.0999984741210938,-1.084434023492122,-0.00500049591064311,-2.336004809702274,2.326003817880988,-1.1705026528064622,1.160501660985176,-2.7399992370605517,93.33330790201825,63.93495278116744,1.1655021568958168,12,-1.2999992370605469,0.05000114440917969,1.9499988555908203,2.6999988555908203,-0.5,1,0.011111153496636383,-5.666683620919853,35.20000076293945,-1.7142849357769168,35.20000076293945,1.3076936620234818,34.299999237060554,0.011111153496636383
4857,2013-12-26,35.900001525878906,36.29999923706055,35.5,36.20000076293945,2606780.0,-0.002777735392252567,2.20002136246767,-0.5,42.42424067277404,32.75930799659238,-0.9159655149381933,0.327857169948615,1.59621183178146,1.7867982370761268,14.849716022770613,0.7999992370605469,-1.1822400444224925,-0.05999908447265767,-2.360937669536476,2.2409395005911605,-1.2104683770045668,1.0904702080592514,-2.58120076293946,84.00009155273433,49.647334889834646,1.1504692925319089,12,-1.1500015258789062,-1.9073486328125e-06,2.074997901916504,2.799997329711914,-0.7000007629394531,3,0.01949852140640118,1.7500119209971676,36.0,-5.666683620919853,35.20000076293945,-1.7142849357769168,35.20000076293945,0.01949852140640118
4858,2013-12-27,35.20000076293945,36.20000076293945,35.0,36.0,3288170.0,-0.01949862766537347,1.0,2.6666709052299633,38.35615794102477,33.166227510327964,-0.15374943912513572,0.9422791475578833,2.2049324880770698,2.4625473379472993,15.569948838111847,1.2000007629394531,-1.248012788503253,-0.6749998092651381,-2.955235724358751,1.6052361058284745,-1.8151177668119445,0.4651181482816682,-1.76195206103516,52.17396352153065,13.785360846150638,1.140117957546805,12,-0.4500007629394531,0.6999988555908203,2.774998664855957,3.499998092651367,-0.9000015258788991,4,0.031249955973842836,2.20002136246767,35.900001525878906,1.7500119209971676,36.0,-5.666683620919853,35.20000076293945,0.031249955973842836
4859,2013-12-30,35.09999847412109,35.29999923706055,34.700000762939446,35.09999847412109,2813210.0,-0.0028409740525816574,1.9999809265863602,-0.0,38.35615794102473,33.49283526037853,-0.09510171478197549,0.8827685191873016,2.197715419225993,2.5438570715462987,15.907484749453074,0.5999984741211009,-1.2139055806436616,-0.6450019836425867,-2.778914236860146,1.4889102695749727,-1.7119581102513663,0.42195414296619305,-1.5474717508105442,24.999880790596652,-14.299695681246082,1.066956126608779,12,-0.34999847412108664,0.8000011444091868,2.925001144409187,3.6000003814697337,-0.5999984741210866,0,0.02279211072751619,1.0,35.20000076293945,2.20002136246767,35.900001525878906,1.7500119209971676,36.0,0.02279211072751619
4860,2013-12-31,34.900001525878906,35.400001525878906,34.799999237060554,34.900001525878906,4198340.0,-0.00569791900104033,-4.999885561701671,0.0,41.79105242421275,35.16009424259725,0.06466538362596452,0.9088376177611224,2.266615693429273,2.7222120310509723,16.06018723040933,0.6000022888183523,-1.1339677118241553,-0.7049989700317383,-2.6586465362295044,1.2486485961660279,-1.6818227531306178,0.27182481306714124,-1.2375759020183636,12.500059604702008,-30.458236247971776,0.9768237830988823,12,-0.15000152587890625,0.9999980926513672,3.249998092651367,3.799997329711914,0.0,1,0.031518579542336944,1.9999809265863602,35.09999847412109,1.0,35.20000076293945,2.20002136246767,35.900001525878906,0.031518579542336944
4861,2014-01-02,35.0,35.20000076293945,34.5,34.59999847412109,3473440.0,0.002865285666160844,-1.3333418104599266,100.0,50.0,37.19713328117425,0.10066692700961966,0.6533137713777535,2.0178606462979474,2.5977398987704987,16.742027023479995,0.7000007629394531,-1.1067792486502697,-0.4850004196166964,-2.2611882888632806,1.2911874496298879,-1.3730943542399885,0.40309351500659574,-1.232071431611459,27.77778955153976,-18.8645960710466,0.8880939346232933,1,0.049999237060546875,0.8999996185302734,3.1499996185302734,3.6999988555908203,-0.09999847412109375,3,0.02285712105887283,-4.999885561701671,34.900001525878906,1.9999809265863602,35.09999847412109,1.0,35.20000076293945,0.02285712105887283
4862,2014-01-03,35.70000076293945,36.400001525878906,35.400001525878906,35.900001525878906,5626820.0,0.020000021798270096,-1.5000023841880648,-0.4999999999999911,58.06452009854235,41.46620937576035,-0.49457641137466624,-0.17373246333023928,1.1644989903494007,1.8754907960395855,17.190728419153935,1.4000015258789062,-1.0607617350596712,0.2900003433227525,-1.2979811538259085,1.8779818404714135,-0.503990405251578,1.083991091897083,-1.8307893678040301,63.157884169822154,13.126798789927207,0.7939907485743317,1,-0.5,0.0,2.4499988555908203,2.999998092651367,0.0,4,-0.005602262147486492,-1.3333418104599266,35.0,-4.999885561701671,34.900001525878906,1.9999809265863602,35.09999847412109,-0.005602262147486492
4863,2014-01-06,38.29999923706055,38.599998474121094,37.5,38.400001525878906,40567650.0,0.0728290873545352,3.4000274660298615,0.5000095367067844,68.29268973473891,45.63548259415014,-2.757484128914669,-2.807406041783139,-1.5392435673796854,-0.7270728906896338,17.854756483050416,2.8999977111816406,-0.7894327213213259,2.8199989318847685,0.8726933679832172,4.76730449578632,1.8463461499339928,3.793651713835544,-4.278940434080518,92.68294271439072,40.33496668190294,0.9736527819507772,1,-1.75,-2.3999996185302734,-0.14999961853027344,0.39999961853027344,-2.700000762939453,0,-0.08093990955282881,-1.5000023841880648,35.70000076293945,-1.3333418104599266,35.0,-4.999885561701671,34.900001525878906,-0.08093990955282881
4864,2014-01-07,38.599998474121094,38.70000076293945,38.099998474121094,38.599998474121094,19439700.0,0.007832878408265298,4.9998855617013165,-0.0,70.23808712861758,49.85548554770527,-2.82114839683274,-3.1342081327943916,-1.8932829673206228,-1.0215320181221585,18.48228083880954,0.6000022888183594,-0.5496498813259265,3.0349983215332017,0.7141327533076378,5.355863889758766,1.8745655374204162,4.195431105645987,-4.212624497449781,97.61899355588758,42.71196381369743,1.1604327841127822,1,-1.9999980926513672,-2.6499977111816406,-0.4499988555908203,0.10000038146972656,-3.500000000000007,1,-0.1113989483689597,3.4000274660298615,38.29999923706055,-1.5000023841880648,35.70000076293945,-1.3333418104599266,35.0,-0.1113989483689597
4865,2014-01-08,37.70000076293945,38.900001525878906,37.599998474121094,38.599998474121094,15205600.0,-0.02331600380204768,-1.3636369941635254,-100.0,71.08434897789047,53.17858387986951,-1.7089460780937742,-2.2802363330984647,-1.007317037581032,-0.10999444043245177,19.54722559510079,1.3000030517578125,-0.20221708529668803,2.0900005340576158,-0.3628382257493925,4.542839293864624,0.8635811541541116,3.31641991396112,-2.881364107641325,72.72726484566954,12.291302171954825,1.226419379903504,1,-1.0,-1.6499996185302734,0.1249990463256836,0.9999980926513672,-2.1000022888183594,2,-0.08488065512415521,4.9998855617013165,38.599998474121094,3.4000274660298615,38.29999923706055,-1.5000023841880648,35.70000076293945,-0.08488065512415521
4866,2014-01-09,37.900001525878906,38.29999923706055,37.400001525878906,37.599998474121094,10043870.0,0.00530505991756014,-1.571433242506812,-0.33333757189662994,70.00001430512167,56.24255872790813,-1.800422128993226,-2.4565436288991833,-1.2128672517445906,-0.2987718776885231,20.614962166466,0.8999977111816406,0.05089755298621412,2.1950012207031264,-0.46026132916642126,4.850263770572674,0.8673699457683526,3.5226324956379003,-2.5916010861110834,71.42857142857143,9.946676468822517,1.3276312749347725,1,-1.2000007629394531,-1.8500003814697266,-0.5500020980834961,0.7999973297119141,-2.1000022888183594,3,-0.07915566963635967,-1.3636369941635254,37.70000076293945,4.9998855617013165,38.599998474121094,3.4000274660298615,38.29999923706055,-0.07915566963635967
4867,2014-01-10,37.0,38.20000076293945,36.900001525878906,38.20000076293945,20148240.0,-0.0237467411515635,1.1666640175730276,-3.9999618534153907,65.88236455686884,59.301026129668585,-0.8135278244868687,-1.4746296407717168,-0.3257639481967658,0.6217039085396934,20.467658818943736,1.2999992370605469,0.28244475999511565,1.1949996948242188,-1.4988330284945874,3.888832418143025,-0.15191666683518434,2.541916056483622,-1.2606074298988474,4.9999237060546875,-56.66400515713808,1.3469163616594029,1,-0.2999992370605469,-0.9499988555908203,0.34999942779541016,1.6999988555908203,-1.2999992370605469,4,-0.056756715516786294,-1.571433242506812,37.900001525878906,-1.3636369941635254,37.70000076293945,4.9998855617013165,38.599998474121094,-0.056756715516786294
4868,2014-01-13,36.70000076293945,37.599998474121094,36.5,37.599998474121094,11084510.0,-0.008108087488122862,1.4444472701533089,0.7499976158157248,59.49367822086245,61.649639494095,-0.3110921205642896,-1.0720789586715895,-0.04563862713478528,0.9310604579767698,19.644016819276153,1.0999984741210938,0.39733062000834707,0.7950004577636705,-1.8744955266721348,3.4644964421994757,-0.5397475344542286,2.1297484499815695,-0.5813351181449704,8.333359824269724,-49.62258769067206,1.3347479922179017,1,0.0,-0.6499996185302734,0.649998664855957,1.9999980926513672,-0.7000007629394531,0,-0.02724795583682449,1.1666640175730276,37.0,-1.571433242506812,37.900001525878906,-1.3636369941635254,37.70000076293945,-0.02724795583682449
4869,2014-01-14,36.70000076293945,37.0,36.400001525878906,36.79999923706055,10479990.0,0.0,1.399993896484375,0.11110969825667892,59.49367822086245,63.616597915944965,-0.06734604977592085,-1.0137943589343763,-0.0788175178597541,0.9421095190548172,19.034152923042814,0.5999984741210938,0.5150383761388682,0.7250003814697266,-1.9511119233747536,3.4011126863142067,-0.6130557709525135,2.0630565338919666,2.200000762939453,11.999969482421875,-43.001252774036004,1.33805615242224,1,0.0,-0.6499996185302734,0.6999988555908203,1.9999980926513672,-0.6000022888183594,1,-0.029972813786128483,1.4444472701533089,36.70000076293945,1.1666640175730276,37.0,-1.571433242506812,37.900001525878906,-0.029972813786128483
4870,2014-01-15,36.900001525878906,37.0,36.5,36.79999923706055,6123800.0,0.00544961195590532,2.3333418104599266,-1.0000381475547417,56.16439787839992,64.30153101354496,0.051615996461471525,-1.1382646132804624,-0.31680483085262523,0.7528362327052278,18.841640592498894,0.5,0.7468101594776968,0.840001106262207,-1.8404542223949605,3.5204564349193745,-0.5002265580663803,2.1802287705907943,1.9500000000000028,26.31582117480771,-22.85198262070761,1.3402276643285849,1,0.25,-0.8500003814697266,0.4999980926513672,1.799997329711914,-1.0,2,-0.04878056849118095,1.399993896484375,36.70000076293945,1.4444472701533089,36.70000076293945,1.1666640175730276,37.0,-0.04878056849118095
4871,2014-01-16,36.70000076293945,37.20000076293945,36.70000076293945,36.79999923706055,4765050.0,-0.00542007465227845,-9.000152590218967,-0.9999618539004387,55.40540192229872,64.00607343840677,0.5790106442978882,-0.7814313801396082,-0.1578978446788284,0.9577202525812467,17.906482415014874,0.5,1.0010086523087622,0.5150003433227539,-2.029984213305596,3.059984899951104,-0.7574919349914211,1.787492621636929,2.1010007629394565,16.66663134538072,-26.93454178801341,1.272492278314176,1,0.9500007629394531,-0.6499996185302734,0.5499992370605469,1.9999980926513672,-0.9000015258789062,3,-0.029972813786128483,2.3333418104599266,36.900001525878906,1.399993896484375,36.70000076293945,1.4444472701533089,36.70000076293945,-0.029972813786128483
4872,2014-01-17,37.20000076293945,37.29999923706055,36.70000076293945,36.70000076293945,5552730.0,0.013623977918412189,-1.399993896484375,-5.0000762951094835,63.888894775769884,63.516762887410216,0.3510817698651607,-1.143144109665684,-0.6714622730516737,0.4703506933493884,16.3118450397687,0.5999984741210938,1.267992568030138,0.8900003433227539,-1.5926975561672876,3.3726982428127954,-0.3513486064222704,2.131349293067778,1.5529807629394554,66.66677263074908,23.152388244439152,1.2413489497450212,1,0.4500007629394531,-1.1499996185302734,-0.025000572204589844,1.4999980926513672,-1.5,4,-0.03763444884855105,-9.000152590218967,36.70000076293945,2.3333418104599266,36.900001525878906,1.399993896484375,36.70000076293945,-0.03763444884855105
4873,2014-01-21,37.099998474121094,37.5,36.900001525878906,37.5,3594760.0,-0.0026882335152527137,1.9999809265864312,-0.8000030517578125,63.88889477576994,62.81129707042715,0.2938662089415516,-0.8670726600816536,-0.5638995477032722,0.60009404137476,14.646075912622166,0.5999984741210938,1.4811154440865977,0.6499980926513658,-1.6656234322594798,2.9656196175622114,-0.5078126698040535,1.807808855106785,1.6059234517578176,63.63617447755915,17.045363470782533,1.1578107624554221,1,0.5500030517578125,-1.049997329711914,-0.42499828338623047,1.2000007629394531,-1.0,1,-0.037735788915414736,-1.399993896484375,37.20000076293945,-9.000152590218967,36.70000076293945,2.3333418104599266,36.900001525878906,-0.037735788915414736
4874,2014-01-22,37.400001525878906,37.400001525878906,36.900001525878906,37.20000076293945,3326830.0,0.008086335959476498,3.999980926586431,-0.5,67.12328051286232,62.37117835209069,-0.21708619881277968,-1.0475129453641188,-0.8365812608857723,0.32868504711520075,13.57856715182848,0.5,1.6071236137800398,0.840001106262207,-1.4342479858535953,3.1142501983780093,-0.29712343979569766,1.9771256523201117,1.259801992000007,90.00015258789062,37.48203031111951,1.137124546057902,1,-0.05000114440917969,-1.3500003814697266,-1.225001335144043,0.3999977111816406,-1.3000030517578125,2,-0.03743319435188197,1.9999809265864312,37.099998474121094,-1.399993896484375,37.20000076293945,-9.000152590218967,36.70000076293945,-0.03743319435188197
4875,2014-01-23,37.20000076293945,37.20000076293945,36.900001525878906,37.099998474121094,3069480.0,-0.005347613764161596,4.999847415601755,0.5000095367067844,64.8648592918999,61.80060557284383,-0.10668858979577323,-0.7272828622323573,-0.6303625823625083,0.5484235910313302,12.781804638966937,0.5,1.410896589903352,0.5400003433227525,-1.657030849948903,2.737031536594408,-0.5585152533130753,1.6385159399585802,1.4146067150994597,62.50005960470162,6.569383918569784,1.0985155966358264,1,0.10000038146972656,-1.1499996185302734,-1.0250005722045898,0.5999984741210938,-1.5,3,-0.029569953394039672,3.999980926586431,37.400001525878906,1.9999809265864312,37.099998474121094,-1.399993896484375,37.20000076293945,-0.029569953394039672
4876,2014-01-24,36.400001525878906,37.0,36.20000076293945,37.0,5917280.0,-0.021505355393904968,1.6666709052299633,-5.999847415601755,54.6666693793389,60.55441721978494,0.5120020006514494,0.10985217107991474,0.15056774865209377,1.3716926087443326,11.972539566211257,1.0,1.1296246686930544,-0.2799989700317411,-2.4589408964966566,1.8989429564331743,-1.3694699332641989,0.8094719932007166,2.1703138331168077,15.384683101174634,-37.99465056887681,1.0894709632324564,1,0.4999980926513672,-0.35000038146972656,-0.35000133514404297,1.3999977111816406,-0.5,4,-0.013736263160442963,4.999847415601755,37.20000076293945,3.999980926586431,37.400001525878906,1.9999809265864312,37.099998474121094,-0.013736263160442963
4877,2014-01-27,36.599998474121094,36.599998474121094,35.79999923706055,36.5,5498140.0,0.0054944214246803735,15.00022888532845,-0.16666454738501837,33.33333333333333,57.647712232281705,0.27859509676390104,-0.036906090200076846,-0.0697911490548151,1.186784327281714,11.485015476122314,0.7999992370605469,0.8957222854055473,-0.115001869201663,-2.263464955550589,2.033461217147263,-1.189233412376126,0.9592296739727999,1.8755043010323718,47.058757531218795,-1.293210858138103,1.0742315431744636,1,0.05000114440917969,-0.5499973297119141,-0.5999984741210938,1.2000007629394531,-1.0999984741210938,0,-0.02185790356319839,1.6666709052299633,36.400001525878906,4.999847415601755,37.20000076293945,3.999980926586431,37.400001525878906,-0.02185790356319839
4878,2014-01-28,36.29999923706055,36.70000076293945,36.0,36.5,6814580.0,-0.008196700807861168,1.3333269755288104,-2.0000381475547417,27.450997991674996,54.08741442903865,0.5765137022675546,0.36862736316664524,0.19949269309181972,1.4922973589576003,10.5435252997622,0.7000007629394531,0.6416275215857397,-0.4700010299682589,-2.508679503683524,1.5686774437470064,-1.4893402668258915,0.5493382068893737,2.014973325807347,31.249955296580367,-10.421034546250056,1.0193392368576315,1,0.35000038146972656,0.05000114440917969,-0.5999984741210938,1.2000007629394531,-0.7000007629394531,1,-0.016528883932000915,15.00022888532845,36.599998474121094,1.6666709052299633,36.400001525878906,4.999847415601755,37.20000076293945,-0.016528883932000915
4879,2014-01-29,35.900001525878906,36.599998474121094,35.70000076293945,35.900001525878906,6826340.0,-0.011019220925306827,-3.4999713898796467,-0.0,30.43480063655656,51.22857029105606,0.9511177959780426,0.8765747544517524,0.5634937161028759,1.8779750354788334,9.434654677171483,0.8999977111816406,0.4618689295437264,-0.909998893737793,-2.8391649908295236,1.0191672033539376,-1.8745819422836618,0.05458415480807588,2.264072637440549,13.333384195963541,-23.400877028094023,0.9645830485458655,1,0.6999988555908203,0.5499992370605469,-0.3000011444091797,1.5999984741210938,-0.8000030517578196,2,0.005570945396701887,1.3333269755288104,36.29999923706055,15.00022888532845,36.599998474121094,1.6666709052299633,36.400001525878906,0.005570945396701887
4880,2014-01-30,36.0,36.29999923706055,35.79999923706055,36.0,4245790.0,0.0027854726983509437,-1.4999904632932155,0.0,28.888871934678818,48.282289181320515,0.7934702836929617,0.9098597632194938,0.3892329641492154,1.7720762074870322,8.38994493662965,0.5,0.3736040255532771,-0.8650003433227553,-2.6197229194970433,0.8897222328515326,-1.7423616314098993,0.012360944764388648,1.9669482912890572,23.076877932550243,-8.885902379190167,0.8773612880871435,1,0.6000003814697266,0.7000007629394531,-0.47499942779541016,1.5,-1.299999237060554,3,0.002777735392252678,-3.4999713898796467,35.900001525878906,1.3333269755288104,36.29999923706055,15.00022888532845,36.599998474121094,0.002777735392252678
4881,2014-01-31,35.79999923706055,36.0,35.20000076293945,35.5,3277290.0,-0.005555576748318192,1.2857096146615006,100.0,34.21051310700129,44.984691218124006,0.9525510505978403,1.2362506774176723,0.5433542167191305,1.956970145957115,7.263043101448516,0.7999992370605469,0.27527702913294405,-1.1050010681152358,-2.7108780971377584,0.5008759609072868,-1.907939582626497,-0.3020625536039745,1.9855932519605446,39.99989827473958,4.435382080873964,0.8029385145112602,1,0.5500011444091797,0.9000015258789062,-0.3749980926513672,1.7000007629394531,-1.499999999999993,4,-0.002793253526597095,-1.4999904632932155,36.0,-3.4999713898796467,35.900001525878906,1.3333269755288104,36.29999923706055,-0.002793253526597095
4882,2014-02-03,35.5,36.20000076293945,34.700000762939446,35.900001525878906,7759280.0,-0.008379867135583141,2.000000000000014,-1.3333418104599266,34.21051310700129,41.68709325492749,1.1019247133640278,1.6026677122885502,0.8188323022320674,2.2319811357930632,7.621476202733832,1.500000000000007,0.1850832026568412,-1.3950002670288058,-3.0346084903952075,0.24460795633759602,-2.214804378712003,-0.5751961553456084,2.0270333164129255,39.99996185302756,0.9499549775468736,0.8198041116831999,2,0.5500011444091797,1.2000007629394531,-0.1249990463256836,2.0,-1.5999984741210938,0,0.011267648616307246,1.2857096146615006,35.79999923706055,-1.4999904632932155,36.0,-3.4999713898796467,35.900001525878906,0.011267648616307246
4883,2014-02-04,35.20000076293945,35.5,34.59999847412109,35.0,6469140.0,-0.00845068273409988,1.2500059604701796,-0.5,31.70731026526113,37.75198544963847,1.233815048748454,1.7481431681556003,1.1064377579237359,2.501800517153086,7.796065394410931,0.9000015258789134,0.10134122786951849,-1.5399995803833022,-3.2062590872597525,0.1262599264931481,-2.373129333821524,-0.7068698269450806,1.9877886470566537,30.000114440918217,-11.95635377970688,0.833129753438224,2,0.6999988555908203,1.5,0.1249990463256836,2.299999237060547,-1.500000000000007,1,0.008522705413586351,2.000000000000014,35.5,1.2857096146615006,35.79999923706055,-1.4999904632932155,36.0,0.008522705413586351
4884,2014-02-05,34.299999237060554,35.0,33.5,34.799999237060554,11887710.0,-0.02556822461283781,2.333327681939611,-2.4999904632932157,22.91663852002442,33.09107203054119,1.8414895160247937,2.4342894341675887,1.9801080072504789,3.3820494792308935,8.201263536078276,1.7000007629394531,-0.12902371656400646,-2.2250011444091697,-3.987625456726569,-0.4623768320917705,-3.1063133005678694,-1.3436889882504701,2.5254994419130483,28.57140910868237,-14.728845610996803,0.8813121561586981,2,0.950000762939446,1.9000015258788991,1.0250005722045827,3.200000762939446,0.10000228881835227,2,0.03790085323546921,1.2500059604701796,35.20000076293945,2.000000000000014,35.5,1.2857096146615006,35.79999923706055,0.03790085323546921
4885,2014-02-06,34.5,34.799999237060554,34.200000762939446,34.200000762939446,5059230.0,0.0058309261629181375,-2.9999999999999054,-0.599998474121108,27.083321743539372,30.026255626563465,1.3613802862267335,2.0893844533671313,1.7426620055634174,3.156871792297963,9.083707122411097,0.599998474121108,-0.3663685637089742,-1.8650003433227553,-3.7548909900966905,0.024890303451179818,-2.809945666709723,-0.9200550199357878,1.7934188903378256,37.03702657147822,-9.2343060386481,0.944945323386969,2,0.6000003814697266,1.7000007629394531,0.8249998092651367,3.0,-0.299999237060554,3,0.01739126011945169,2.333327681939611,34.299999237060554,1.2500059604701796,35.20000076293945,2.000000000000014,35.5,0.01739126011945169
4886,2014-02-07,34.900001525878906,35.0,34.400001525878906,34.59999847412109,4250480.0,0.011594247126924806,1.399993896484375,1.0000127156898897,25.531926981836293,29.15943269861935,0.8115732287434128,1.5316343826397087,1.3155388627243099,2.730570288753384,10.083517364622981,0.5999984741210938,-0.6691702893671021,-1.3149988174438505,-3.1677637228183855,0.5377660879306845,-2.2413812701311215,-0.38861636475657946,0.946470342004865,51.851893714087105,7.823347447089738,0.9263824526872692,2,0.1999988555908203,1.2999992370605469,0.42499828338623047,2.5999984741210938,-1.0,4,-0.005730680635963714,-2.9999999999999054,34.5,2.333327681939611,34.299999237060554,1.2500059604701796,35.20000076293945,-0.005730680635963714
4887,2014-02-10,34.900001525878906,35.09999847412109,34.700000762939446,34.799999237060554,3848100.0,0.0,-1.6666581895399473,0.33333757184270274,26.08698176076524,29.00787533962938,0.6091251094478736,1.4400745063203217,1.2814104479597432,2.69921317608528,11.520445215401882,0.3999977111816406,-0.9621290098152642,-1.2099988937377901,-3.112794746582857,0.6927969591072767,-2.161396820160327,-0.25860096731525317,0.5710348431434582,70.00007629394531,27.27645014029048,0.9513979264225337,2,0.14999771118164062,1.2999992370605469,0.5749979019165039,2.5999984741210938,-0.9000015258789062,0,-0.017192041907890476,1.399993896484375,34.900001525878906,-2.9999999999999054,34.5,2.333327681939611,34.299999237060554,-0.017192041907890476
4888,2014-02-11,35.70000076293945,35.79999923706055,34.900001525878906,35.0,5201510.0,0.022922613240212497,1.0,6.999847415602252,33.33330840064531,29.329931757861463,-0.3184195573084949,0.5916507663417363,0.4526513372867882,1.8705936878736793,12.421530514132078,0.8999977111816406,-1.0999803533991468,-0.3599996566772461,-2.2500289846020536,1.5300296712475614,-1.3050143206396498,0.5850150072851577,-2.200000762939453,95.65223881339656,56.47531455813581,0.945014663962403,2,-0.8000011444091797,0.5,-0.25,1.7999992370605469,-2.1000022888183665,1,-0.05042014561885233,-1.6666581895399473,34.900001525878906,1.399993896484375,34.900001525878906,-2.9999999999999054,34.5,-0.05042014561885233
4889,2014-02-12,35.599998474121094,36.099998474121094,35.20000076293945,35.900001525878906,2924350.0,-0.0028011845008746317,1.571433242506812,-0.42857532111541624,33.99996490475833,29.897830976759185,-0.29664317076520064,0.6377141932939594,0.4963484385836665,1.9267332613634167,13.145315287572506,0.8999977111816406,-1.1158747801906372,-0.40500183105469034,-2.2805790859488155,1.4705754238394348,-1.342790458501753,0.5327867963923723,-2.053998489379886,73.68417882519239,35.91014470766116,0.9377886274470635,2,-0.7499980926513672,0.6000022888183594,0.6250009536743164,1.9000015258789062,-2.0999984741210938,2,-0.053370724511767165,1.0,35.70000076293945,-1.6666581895399473,34.900001525878906,1.399993896484375,34.900001525878906,-0.053370724511767165
4890,2014-02-13,35.09999847412109,35.400001525878906,34.200000762939446,34.200000762939446,14328530.0,-0.014044944422216044,-1.6666751437932756,-2.9999618534153907,36.17017132060026,30.115570778270182,0.06958334617196016,1.0497704901943194,0.933072316383182,2.3827111484942805,14.217838226743385,1.3999977111816477,-1.0910146945867822,-0.8150016784668068,-2.68247975643002,1.0524763994964061,-1.7487407174484133,0.11873736051479966,-1.451838549804684,47.36835765038441,6.4828808239563855,0.933739038981607,2,-0.24999809265136008,1.1000022888183665,1.1750020980835032,2.4000015258789134,-2.5,3,-0.019942933865318646,1.571433242506812,35.599998474121094,1.0,35.70000076293945,-1.6666581895399473,34.900001525878906,-0.019942933865318646
4891,2014-02-14,35.599998474121094,35.70000076293945,34.900001525878906,35.0,4926280.0,0.014245014864278538,-1.000009536797734,0.6666666666666666,39.99999999999999,30.75884709971448,-0.5160370675805481,0.4881641182153089,0.38397297303477984,1.8539233577543541,15.407003352125837,0.7999992370605469,-1.0590190630168124,-0.2600015640258775,-2.0946392372958584,1.5746361092441035,-1.177320400660868,0.657317272609113,-1.8537650078125054,73.68417882519239,32.1924426581471,0.9173188366349911,2,-0.7999992370605469,0.3000011444091797,0.7750024795532227,1.2500019073486328,-3.899997711181644,4,-0.03932578008955134,-1.6666751437932756,35.09999847412109,1.571433242506812,35.599998474121094,1.0,35.70000076293945,-0.03932578008955134
4892,2014-02-18,35.79999923706055,35.79999923706055,35.5,35.599998474121094,1875520.0,0.005617999199770685,1.9999809265864312,0.33333545261498165,44.897960772468174,32.2244749338486,-0.7476288895607226,0.18751498224403207,0.14263217980416698,1.6307956718519776,16.714554802642144,0.2999992370605469,-1.0258364424363577,0.009999275207519531,-1.712789226515369,1.732787776930408,-0.8513949756539247,0.8713935260689638,-1.9596151704394558,84.21054744987187,39.71214130019422,0.8613942508614444,2,-1.0,0.05000114440917969,0.5750017166137695,0.2500019073486328,-4.199998855590817,1,-0.05307256289588802,-1.000009536797734,35.599998474121094,-1.6666751437932756,35.09999847412109,1.571433242506812,35.599998474121094,-0.05307256289588802
4893,2014-02-19,35.70000076293945,35.79999923706055,35.5,35.599998474121094,3924970.0,-0.002793253526597095,1.0,0.5000095367067844,47.82607974537738,34.992190625554485,-0.6361440493414321,0.18683027866557467,0.208947642491232,1.706850947671846,18.04966293138219,0.2999992370605469,-1.0262042263655289,-0.019999313354489345,-1.6286604190747198,1.5886617923657411,-0.8243298662146046,0.7843312395056259,-1.7692321200183585,78.9474635244232,29.246683467438714,0.8043305528601158,2,-0.5500011444091797,-0.15000152587890625,0.6750001907348633,0.35000038146972656,-4.400001525878903,2,-0.04761906797224058,1.9999809265864312,35.79999923706055,-1.000009536797734,35.599998474121094,-1.6666751437932756,35.09999847412109,-0.04761906797224058
4894,2014-02-20,36.0,36.099998474121094,35.5,35.599998474121094,4119000.0,0.008403339794098352,1.0,3.9999237078008774,50.0,37.53848820960566,-0.7483338559765684,-0.23550582834980816,-0.12194305938729144,1.3684427684378875,19.31179795733523,0.5999984741210938,-0.9980577712935457,0.3500000000000014,-1.0604870379497982,1.760487037949801,-0.3552435189748948,1.0552435189748977,-1.9824621638309026,94.73691607455133,39.947113186041356,0.705243518974898,2,-0.8500003814697266,-0.5,0.3750009536743164,0.05000114440917969,-4.39999961853027,3,-0.06666670905219207,1.0,35.70000076293945,1.9999809265864312,35.79999923706055,-1.000009536797734,35.599998474121094,-0.06666670905219207
4895,2014-02-21,36.099998474121094,36.099998474121094,35.70000076293945,36.099998474121094,2932610.0,0.002777735392252678,1.0,0.0,53.191480727259744,40.611771959097155,-0.6677228967233546,-0.4449520242807381,-0.24908405650893428,1.2318235937333952,20.642140328409408,0.3999977111816406,-0.923652399993081,0.5049985885620103,-0.7252770339495243,1.7352742110735448,-0.11013922269376053,1.1201363998177811,-1.999162212433916,100.0,41.549068826054246,0.6151378112557677,2,-0.9499988555908203,-0.5999984741210938,0.27500247955322266,-0.04999732971191406,-4.099998474121094,4,-0.07202212144094544,1.0,36.0,1.0,35.70000076293945,1.9999809265864312,35.79999923706055,-0.07202212144094544
4896,2014-02-24,35.900001525878906,36.20000076293945,35.70000076293945,36.099998474121094,4842480.0,-0.0055400819029274295,1.4999904632932155,-100.0,54.34784411483238,43.751867776215725,-0.3475020875539556,-0.29970023563740256,-0.053322921022015635,1.4000519721625864,21.480454673846555,0.5,-0.707684600610385,0.3300016403198214,-0.850720205757888,1.5107234863975307,-0.26035928271902975,0.9203625633586725,-1.7191987756943732,57.14301284461665,-3.4914011277481336,0.5903609230388537,2,-0.7000007629394531,-0.40000152587890625,0.6999998092651367,0.14999961853027344,-3.5,0,-0.0919220866711935,1.0,36.099998474121094,1.0,36.0,1.0,35.70000076293945,-0.0919220866711935
4897,2014-02-25,35.79999923706055,36.099998474121094,35.599998474121094,35.900001525878906,2873910.0,-0.0027855789573232315,1.0000152589054787,0.5000190737773709,56.818162114173845,46.361295966607784,-0.11891462463899671,-0.2769017813296699,0.07343210752384266,1.4514145132193477,22.009736934559186,0.5,-0.5179958652654619,0.26999931335448935,-0.8140473976085119,1.3540460243174905,-0.2720240421270148,0.8120226688359935,-1.4980446061107173,42.856987155383344,-20.75801890539423,0.5420233554815016,2,-0.5999984741210938,-0.2999992370605469,1.050002098083496,0.2500019073486328,-2.3999977111816406,1,-0.11452509948315126,1.4999904632932155,35.900001525878906,1.0,36.099998474121094,1.0,36.0,-0.11452509948315126
4898,2014-02-26,35.70000076293945,35.900001525878906,35.599998474121094,35.900001525878906,2830230.0,-0.002793253526597095,2.000019073413569,1.9999618539004387,69.44447387884927,50.29957474150678,-0.021139158910948197,-0.2362722345706203,0.20924426564002374,1.501697953004225,22.692352094484736,0.3000030517578125,-0.3411198570660616,0.20000076293945312,-0.8259774326006308,1.225978958479537,-0.3129883348305853,0.7129898607094916,-1.2841633640702454,28.571506422308325,-37.84555460704893,0.5129890977700415,2,-0.5,-0.20000076293945312,1.1500005722045898,0.35000038146972656,-2.900001525878899,2,-0.11484594660642067,1.0000152589054787,35.79999923706055,1.4999904632932155,35.900001525878906,1.0,36.099998474121094,-0.11484594660642067
4899,2014-02-27,36.099998474121094,36.20000076293945,35.599998474121094,35.599998474121094,3426310.0,0.01120441744070999,-1.4000091552734375,-2.4999904632932157,71.05263686246788,54.175404246158735,-0.38303319346916,-0.6540520244218726,-0.16889605608155023,1.0633867226852303,22.947508165537865,0.6000022888183594,-0.14785099798624657,0.589998626708983,-0.45609641611650886,1.6360936695344748,0.06695110529623349,1.1130461481217324,-1.5771112734076738,83.33301544310719,12.654316710349462,0.5230475214127471,2,-0.5499973297119141,-0.6499977111816406,0.7500028610229492,-0.04999732971191406,-4.099998474121094,3,-0.13296397340574695,2.000019073413569,35.70000076293945,1.0000152589054787,35.79999923706055,1.4999904632932155,35.900001525878906,-0.13296397340574695
4900,2014-02-28,36.099998474121094,36.29999923706055,36.0,36.20000076293945,3188790.0,0.0,1.0,-0.20000457763671875,67.64704562386112,57.24729820436553,-0.2528563188437545,-0.6810964386299929,-0.14336427168108656,1.0198941046996666,23.162438152636984,0.2999992370605469,-0.03571185145676736,0.5849987030029311,-0.47185797987724243,1.6418553858831046,0.05657036156284079,1.1134270444430214,-1.4764844596741113,71.42849357769168,-1.5642667934719157,0.5284283414400884,2,-0.1999988555908203,-0.7499980926513672,0.6000022888183594,-0.04999732971191406,-4.899997711181644,4,-0.12465369204592247,-1.4000091552734375,36.099998474121094,2.000019073413569,35.70000076293945,1.0000152589054787,35.79999923706055,-0.12465369204592247
4901,2014-03-03,35.70000076293945,36.099998474121094,35.599998474121094,35.900001525878906,2284420.0,-0.011080269476143823,-1.4999666218445722,1.9999618539004387,60.52632899828836,58.983783562789995,0.18195277060014092,-0.3045910218819543,0.31028154673428077,1.372034994562597,22.988582066658402,0.5,0.07347703398952632,0.19000091552734233,-0.862114188777106,1.2421160198317907,-0.33605663662488183,0.7160584676795665,-0.942367930683389,14.2860256892333,-56.64453674610529,0.5260575521522256,3,0.1999988555908203,-0.4500007629394531,0.9750003814697266,0.35000038146972656,-5.0000000000000036,0,-0.10364147573857929,1.0,36.099998474121094,-1.4000091552734375,36.099998474121094,2.000019073413569,35.70000076293945,-0.10364147573857929
4902,2014-03-04,35.900001525878906,36.29999923706055,35.70000076293945,35.900001525878906,4684400.0,0.005602262147486492,-1.9999809265864312,-0.0,53.125018626491446,59.57255454958045,-0.0026495167303650646,-0.4986544388755476,0.15124006457314465,1.142418392312706,22.2544454682632,0.5999984741210938,0.2143792832007918,0.3700016021728487,-0.6964233814029726,1.43642658574867,-0.16321088961505836,0.9032140939607558,-1.0189793812384806,42.85753211154162,-23.915414941437213,0.533212491787909,3,-1.9073486328125e-06,-0.8000011444091797,0.5749988555908203,0.14999961853027344,-4.500001907348633,1,-0.09749303206789528,-1.4999666218445722,35.70000076293945,1.0,36.099998474121094,-1.4000091552734375,36.099998474121094,-0.09749303206789528
4903,2014-03-05,35.5,36.29999923706055,35.5,36.099998474121094,8901560.0,-0.01114210331134835,-1.6666709052299633,-100.0,48.57144725570081,59.41382646688054,0.4090101978027505,-0.07907981258933461,0.6012925278234462,1.513370865598361,21.488148316066948,0.7999992370605469,0.2971122031594007,-0.04499988555907919,-1.1002620120150226,1.0102622408968642,-0.5726309487870509,0.4826311776688925,-0.505459687965967,0.0,-63.176514455196426,0.5276310632279734,3,0.39999961853027344,-0.39999961853027344,0.8500003814697266,0.5500011444091797,-4.5,2,-0.059154886594960376,-1.9999809265864312,35.900001525878906,-1.4999666218445722,35.70000076293945,1.0,36.099998474121094,-0.059154886594960376
4904,2014-03-06,35.599998474121094,35.79999923706055,35.09999847412109,35.5,4696120.0,0.002816858425946256,1.800003051757841,-0.16666454738501837,58.06453994615118,59.955277491201805,0.275249994831789,-0.08083650761341232,0.5245247458042428,1.3718362066174308,20.020929280383626,0.7000007629394602,0.3392241314498037,-0.010001373291018467,-0.8875571376540776,0.8675543910720407,-0.4487792554725445,0.42877650889050756,-0.5010214480849413,41.66664017573062,-22.538346612948217,0.4387778821815292,3,0.10000038146972656,-0.5499992370605469,0.9000015258789062,0.45000267028808594,-3.9999980926513636,3,-0.07865166733352413,-1.6666709052299633,35.5,-1.9999809265864312,35.900001525878906,-1.4999666218445722,35.70000076293945,-0.07865166733352413
4905,2014-03-07,35.09999847412109,36.0,35.09999847412109,35.900001525878906,2645710.0,-0.014044944422216044,-1.2499952316465857,-8.000152590219038,41.935460053848814,58.576123706648076,0.691166073447441,0.49162446118617,1.04242436076877,1.831760995032063,18.355449268413416,0.9000015258789134,0.3590412195913757,-0.540001296997076,-1.2894567342452135,0.20945414025106146,-0.9147290156211412,-0.16527357837301082,1.2000007629394602,0.0,-60.403222657591655,0.3747277186240683,3,0.6000003814697337,-0.1999988555908132,1.4250020980835032,0.950002670288093,-3.799999237060536,4,-0.08831904868618978,1.800003051757841,35.599998474121094,-1.6666709052299633,35.5,-1.9999809265864312,35.900001525878906,-0.08831904868618978
4906,2014-03-10,34.700000762939446,35.29999923706055,34.5,35.09999847412109,6142990.0,-0.011395946682919544,-1.0000000000000355,0.49999523164660337,33.33329480089512,55.96669400517266,1.0091675082007754,0.9232034859853613,1.4302524175650433,2.1793703502088775,17.159933167605526,0.7999992370605469,0.3319272504926687,-0.9299989700317468,-1.7249828647590206,-0.135015075304473,-1.3274909173953873,-0.5325070226681063,1.5759984588623084,11.111158206158649,-44.36879421590842,0.397491947363637,3,0.6999988555908274,0.19999885559082742,1.9499998092651438,1.3500003814697337,-3.8000011444091726,0,-0.10086455109643955,-1.2499952316465857,35.09999847412109,1.800003051757841,35.599998474121094,-1.6666709052299633,35.5,-0.10086455109643955
4907,2014-03-11,34.299999237060554,35.0,34.299999237060554,34.900001525878906,3890960.0,-0.011527421241618652,-1.333326975528842,1.5000143051965833,30.555484912834004,51.64569523117097,1.311987398435889,1.3449034854102493,1.8164090673881432,2.5305125576393763,16.133161971217266,0.700000762939446,0.2622392449706865,-1.3000003814697223,-2.242561385006603,-0.35743937793284175,-1.7712808832381626,-0.828719879701282,1.904960015869129,0.0,-50.342275433058575,0.47128050176844033,3,0.9999999999999929,0.6000003814697195,2.225001335144036,1.7500019073486257,-2.5999984741211044,1,-0.10495622606986443,-1.0000000000000355,34.700000762939446,-1.2499952316465857,35.09999847412109,1.800003051757841,35.599998474121094,-0.10495622606986443
4908,2014-03-12,33.900001525878906,34.5,33.700000762939446,34.299999237060554,8450710.0,-0.011661741110170598,1.0000000000000178,0.6666603088621634,21.621560318785882,46.15335339298408,1.5978330971851022,1.6897709503130187,2.2201950121749974,2.8708453793835247,16.297297312492283,0.799999237060554,0.18269598477948534,-1.6099981307983384,-2.818563556073471,-0.40143270552320587,-2.2142808434359083,-1.0057154181607686,2.190660126098628,8.695688229665038,-34.54256178882315,0.6042827126375677,3,1.0999984741210938,0.9999980926513672,2.47499942779541,2.1499996185302734,-2.500001907348633,2,-0.07374636562892656,-1.333326975528842,34.299999237060554,-1.0000000000000355,34.700000762939446,-1.2499952316465857,35.09999847412109,-0.07374636562892656
4909,2014-03-13,33.700000762939446,34.299999237060554,33.59999847412109,34.09999847412109,4692040.0,-0.0058997272547843815,-1.3333269755288577,0.9999999999999822,18.421013005134768,40.683794213125594,1.5886566329324907,1.8341690797975403,2.4249619534476707,3.003025644611192,16.909456291933306,0.7000007629394673,0.08363253145169836,-1.7149990081787152,-3.167799641592538,-0.2621983747648926,-2.441399324885623,-0.9885986914718075,2.19940801791504,4.166759384944023,-30.574105583462078,0.7264003167069105,3,1.2499980926513743,1.1999988555908274,2.5999994277954173,2.3500003814697337,-1.8000011444091726,3,-0.0801187151873507,1.0000000000000178,33.900001525878906,-1.333326975528842,34.299999237060554,-1.0000000000000355,34.700000762939446,-0.0801187151873507
4910,2014-03-14,34.400001525878906,35.20000076293945,33.5,33.59999847412109,29995150.0,0.020771535522018825,-2.4000015258789062,-2.0000190735954857,32.55812096684055,37.57621554296473,0.6952664309132999,1.1373499592761362,1.7444071929751175,2.229006062290239,16.144239814989366,1.7000007629394531,-0.05073893180146172,-0.9799983978271456,-2.497058353376744,0.5370615577224527,-1.7385283756019447,-0.22146842005234646,1.269466224302242,50.00010596385784,17.34556043985851,0.7585299777748006,3,0.4999980926513672,0.4999980926513672,1.3249988555908203,1.6499996185302734,-2.2000007629394602,4,-0.08139537849446754,-1.3333269755288577,33.700000762939446,1.0000000000000178,33.900001525878906,-1.333326975528842,34.299999237060554,-0.08139537849446754
4911,2014-03-17,34.200000762939446,34.900001525878906,33.900001525878906,34.900001525878906,5008460.0,-0.005813975408954564,1.857139743107667,-0.874997615823305,31.818173936564975,35.20878835519512,0.7376922925207765,1.2934020548817742,1.9587071235690772,2.3450899831338106,15.734984254266216,1.0,-0.2453676196388983,-1.109999275207528,-2.711182113916564,0.49118356350150805,-1.910590694562046,-0.30940785585301,1.209130857219968,41.17649698751206,9.407147803455825,0.8005914193545168,3,0.6999988555908274,0.6999988555908274,1.4499998092651438,1.8500003814697337,-2.4999999999999964,0,-0.08479536436213941,-2.4000015258789062,34.400001525878906,-1.3333269755288577,33.700000762939446,1.0000000000000178,33.900001525878906,-0.08479536436213941
4912,2014-03-18,33.900001525878906,34.400001525878906,33.799999237060554,34.299999237060554,5498480.0,-0.008771907320704875,-1.0000000000000238,0.571424678884588,30.434768186383067,33.19360179193759,0.8092589141407771,1.5217824326523157,2.247247759435041,2.553785824380327,15.476236335483268,0.6000022888183523,-0.4394547343737969,-1.3149986267089844,-3.0161117495092356,0.3861144960912668,-2.16555518810911,-0.4644420653088588,1.2999992370605469,23.529490962537448,-8.28727407138063,0.8505565614001268,3,0.8499984741210938,0.9999980926513672,1.7499990463256836,2.1499996185302734,-1.9000015258789062,1,-0.08849562750191808,1.857139743107667,34.200000762939446,-2.4000015258789062,34.400001525878906,-1.3333269755288577,33.700000762939446,-0.08849562750191808
4913,2014-03-19,34.0,34.400001525878906,33.799999237060554,33.900001525878906,5899170.0,0.002949807363423096,-2.999974568943736,-0.24999761580056204,25.581387096373632,29.58436258640675,0.5298261981975401,1.357493425116047,2.0528978779248988,2.373315526874208,15.203505357651249,0.6000022888183523,-0.5922155877098021,-1.130000114440918,-2.897661815090032,0.6376615862081962,-2.013830964765475,-0.24616926411636086,0.9960006713867173,29.41175150624376,3.9416061016294357,0.8838308503245572,3,0.75,0.8999996185302734,1.625,2.0500011444091797,-2.7999992370605504,2,-0.06764703638413383,-1.0000000000000238,33.900001525878906,1.857139743107667,34.200000762939446,-2.4000015258789062,34.400001525878906,-0.06764703638413383
4914,2014-03-20,33.59999847412109,34.0,33.59999847412109,34.0,4494200.0,-0.011764750761144471,1.0000000000000355,-4.0000762951095545,23.404238050250186,27.525337919340238,0.6887190546620374,1.6532361173540764,2.342283270372384,2.7136529972477277,15.416605128941487,0.40000152587891336,-0.7480022320663622,-1.4100015640258832,-3.2532245605027867,0.4332214324510204,-2.3316130622643314,-0.48839006578743493,1.2164821166992255,5.882260543705895,-13.205454051326361,0.9216114982384516,3,0.8000011444091868,1.3000011444091868,1.9500017166137766,2.450002670288093,-2.899997711181637,3,-0.06547615938986617,-2.999974568943736,34.0,-1.0000000000000238,33.900001525878906,1.857139743107667,34.200000762939446,-0.06547615938986617
4915,2014-03-21,33.5,34.0,33.5,33.799999237060554,6618190.0,-0.0029761451982834863,-2.3333418104599266,0.7499952316466122,24.999978325572528,26.59941386652662,0.6011022194751021,1.6321427828892894,2.357237010211449,2.778347621931111,15.683486466169086,0.5,-0.8734077465006038,-1.380000114440918,-3.2657913760674333,0.5057911471855974,-2.322895745254172,-0.43710448362766385,1.1585029199218724,0.0,-18.881511850624644,0.9428956308132572,3,0.8500003814697266,1.3999996185302734,2.02500057220459,2.5500011444091797,-2.7999992370605504,4,-0.04776120541700679,1.0000000000000355,33.59999847412109,-2.999974568943736,34.0,-1.0000000000000238,33.900001525878906,-0.04776120541700679
4916,2014-03-24,32.59999847412109,33.59999847412109,32.200000762939446,33.59999847412109,13602870.0,-0.026865717190415306,1.7999954223632812,3.3333418104598476,17.64701922458407,25.165139901165517,1.3096114430933525,2.395034893084535,3.1535346584388364,3.6406468636793576,16.564659317386628,1.3999977111816406,-1.083015604228784,-2.115001487731938,-4.192727716340286,-0.03727525912358942,-3.1538646020361156,-1.07613837342776,1.9194840954101622,18.181707839373498,2.236627426123677,1.0388631143041749,3,1.1000022888183665,1.6500015258789134,2.925002098083503,3.450002670288093,-0.6999988555908132,0,-0.012269869015459345,-2.3333418104599266,33.5,1.0000000000000355,33.59999847412109,-2.999974568943736,34.0,-0.012269869015459345
4917,2014-03-25,31.70000076293945,33.0,30.899999618530273,32.700000762939446,18243310.0,-0.027607293046227666,1.6250029802350576,0.9999999999999964,16.071403026556524,24.548455757584478,2.0137851267587585,3.1327390273854157,3.9662464688067267,4.498922777418759,17.69561293500915,2.1000003814697266,-1.235236842313121,-2.8099992752075202,-5.21954136766686,-0.40045718274818043,-4.014770321437187,-1.6052282289778539,2.4947543536689487,22.85716309838252,4.692924179546424,1.2047710462296692,3,1.3499994277954137,1.8999986648559606,3.6499986648559606,4.35000038146973,0.49999999999999645,1,0.0,1.7999954223632812,32.59999847412109,-2.3333418104599266,33.5,1.0000000000000355,33.59999847412109,0.0
4918,2014-03-26,31.60000038146973,32.5,31.5,32.200000762939446,9746160.0,-0.003154586090314271,-1.4999964237264294,0.600000381469718,14.285709420026109,24.088977581461293,1.959257080901832,3.0670792719508704,3.9856706418372703,4.55459960567018,18.887684691441684,1.0,-1.3401295278369432,-2.704999637603759,-5.372128522587193,-0.037870752620328574,-4.0385640800954725,-1.3714351951120456,2.067593855446166,22.580666993582195,7.084078427971532,1.3335644424917155,3,1.4499998092651332,1.99999904632568,3.7249994277954066,4.45000076293945,0.8000011444091761,2,0.012658215623466473,1.6250029802350576,31.70000076293945,1.7999954223632812,32.59999847412109,-2.3333418104599266,33.5,0.012658215623466473
4919,2014-03-27,31.29999923706055,32.0,30.899999618530273,31.5,7845690.0,-0.009493706986949957,-1.2000007629394531,0.333334392970789,14.814806965640273,22.11749824799459,2.1043064915114407,3.150569853360704,4.199948231430209,4.8016958395222495,20.73991199421527,1.1000003814697266,-1.4183248811395686,-2.7650008201599086,-5.609959387456893,0.07995774713707604,-4.187480103808401,-1.3425215365114163,1.9247798609136488,12.903211913175156,-4.365486742885803,1.4224792836484932,3,1.6000013351440394,2.3000001907348597,4.05000019073486,4.750001907348629,1.0000000000000036,3,-0.0031948395066635493,-1.4999964237264294,31.60000038146973,1.6250029802350576,31.70000076293945,1.7999954223632812,32.59999847412109,-0.0031948395066635493
4920,2014-03-28,31.60000038146973,32.09999847412109,31.5,31.60000038146973,5280970.0,0.009584701332962409,-4.999961853172578,-0.0,20.754719697185195,20.888225554730173,1.5258118100364122,2.6310497962200223,3.8094945288983375,4.446803733547927,22.785099589435713,0.7999992370605362,-1.4268266454959075,-2.2399997711181605,-5.118888615199797,0.638889072963476,-3.6794441931589823,-0.8005553490773387,1.2528139997934424,25.925965171799405,7.552931348465769,1.439444422040819,3,1.0500001907348597,1.99999904632568,3.7249994277954066,4.45000076293945,0.2999992370605433,4,-0.0284810002425836,-1.2000007629394531,31.29999923706055,-1.4999964237264294,31.60000038146973,1.6250029802350576,31.70000076293945,-0.0284810002425836
4921,2014-03-31,32.0,32.09999847412109,31.5,31.79999923706055,6706900.0,0.012658215623466473,2.0000095367978052,100.0,28.301890866533782,20.65123918585803,0.8726971847682989,2.0444634647032274,3.328273055771895,3.9936818678374877,24.413890194682498,0.5999984741210866,-1.3986508416710919,-1.6550001144409165,-4.506020343558262,1.1960201146764255,-3.080510228999586,-0.22948999988224728,0.5403640192259118,52.38096103105799,30.375034338640674,1.4255101145586713,3,0.6500005722045898,1.5999994277954102,3.3249998092651367,4.05000114440918,-0.5,0,-0.0406249761581422,-4.999961853172578,31.60000038146973,-1.2000007629394531,31.29999923706055,-1.4999964237264294,31.60000038146973,-0.0406249761581422
4922,2014-04-01,32.400001525878906,32.400001525878906,31.899999618530273,32.0,6498680.0,0.01250004768371582,1.5,2.0000000000000355,35.849064751929674,21.792092258697593,0.26546054429169885,1.442778325019404,2.8339041487324934,3.5535217928799625,26.258448070532726,0.5000019073486328,-1.478397667092409,-1.0799985885620131,-3.776272538699679,1.6162753615756529,-2.428135563630846,0.26813838650681987,-1.5000019073486328,93.75009685752467,67.1663869305026,1.3481369750688337,4,0.04999828338623047,1.199997901916504,2.9499988555908203,3.6499996185302734,-0.9000015258789062,1,-0.015432156907439154,2.0000095367978052,32.0,-4.999961853172578,31.60000038146973,-1.2000007629394531,31.29999923706055,-0.015432156907439154
4923,2014-04-02,33.400001525878906,33.59999847412109,32.59999847412109,32.700000762939446,16744420.0,0.030864196077313943,-1.2222090356926039,1.7499952316466256,47.540990782819414,24.473953673427506,-0.925975928469164,0.2923753143426069,1.7524350698635018,2.5299475137830143,27.281636728303393,1.1999969482421804,-1.5247066400376212,0.025001335144040127,-2.4980500056505335,2.5480526759386173,-1.2365243352532502,1.2865270055413305,-2.47000186920166,92.59270248103802,60.56377112239499,1.261525670397288,4,-0.9500017166137695,0.1999979019165039,1.9499988555908203,2.6499996185302734,-1.8000011444091761,2,-0.03592816491369555,1.5,32.400001525878906,2.0000095367978052,32.0,-4.999961853172578,31.60000038146973,-0.03592816491369555
4924,2014-04-03,32.799999237060554,34.0,32.59999847412109,33.59999847412109,7657200.0,-0.017964139563091286,-1.3333343929707733,-1.1428548073307183,36.666656070292134,25.770251200618574,-0.5044340876124664,0.7081609567331313,2.252645010160812,3.1106307830892845,27.675296251061937,1.4000015258789134,-1.560125913126285,-0.4350009918212834,-2.7394818569202,1.8694798732776334,-1.5872414243707382,0.7172394407281715,-1.7631996276855553,51.99996948242216,21.32538296471151,1.152240432549458,4,-0.34999942779541726,0.8000001907348562,2.5500011444091726,3.2500019073486257,-0.799999237060554,3,-0.012195052453833344,-1.2222090356926039,33.400001525878906,1.5,32.400001525878906,2.0000095367978052,32.0,-0.012195052453833344
4925,2014-04-04,32.0,33.400001525878906,32.0,33.200000762939446,6275720.0,-0.02439022120941514,-1.333334392970789,1.5000023841880825,33.33333333333336,27.513174990479605,0.06751382233508707,1.3323167773191074,2.9479459444364977,3.8768826487302874,28.62198476238651,1.4000015258789062,-1.6151720515801813,-1.0800003051757798,-3.2705066084499848,1.110505998098425,-2.1752534568128823,0.015252846461322633,-0.7854083671875003,20.0,-8.960085017917052,1.0952531516371016,4,0.4499998092651367,1.5999994277954102,3.5000009536743164,4.05000114440918,0.700000762939446,4,0.009374976158142312,-1.3333343929707733,32.799999237060554,-1.2222090356926039,33.400001525878906,1.5,32.400001525878906,0.009374976158142312
4926,2014-04-07,31.20000076293945,32.09999847412109,31.10000038146973,32.0,8141430.0,-0.0249999761581422,1.0000038147118246,0.666665607029218,30.985916249691698,29.170343126383514,0.7241959768898489,1.9569966410212238,3.6575824777673382,4.630156373493865,29.15953536192163,0.9999980926513565,-1.6479155847633606,-1.704999542236333,-3.909755485426519,0.4997564009538493,-2.8073775138314225,-0.6026215706412437,2.7999992370605504,3.4482894697896547,-25.116486695620278,1.1023779715950912,4,1.2499990463256871,2.3999986648559606,4.42499923706055,4.85000038146973,0.9999999999999964,0,0.02243586020748789,-1.333334392970789,32.0,-1.3333343929707733,32.799999237060554,-1.2222090356926039,33.400001525878906,0.02243586020748789
4927,2014-04-08,30.70000076293945,31.5,30.60000038146973,31.399999618530273,13759180.0,-0.016025640633762994,-1.000000000000008,0.8749994039529844,28.00001627603335,30.694154999273206,1.1928717692323474,2.290922042260643,4.05309916131468,5.0784522675414046,29.63146212569308,0.8999996185302699,-1.718069193391976,-2.024999618530277,-4.335502328173387,0.2855030911128331,-3.1802509733518356,-0.8697482637087219,3.2419992446899464,2.941188020278278,-24.462393171686234,1.155251354821556,4,1.5999994277954137,2.749999046325687,4.874999046325687,5.35000038146973,0.7999992370605504,1,0.026058606422782127,1.0000038147118246,31.20000076293945,-1.333334392970789,32.0,-1.3333343929707733,32.799999237060554,0.026058606422782127
4928,2014-04-09,31.399999618530273,31.60000038146973,30.79999923706055,30.79999923706055,14761020.0,0.0228012650877798,-1.6666687859416096,-0.8571448034201448,35.897445302506696,33.03667037003614,0.5157566300371386,1.4693610796542913,3.2642681692194273,4.32710141297256,29.483882584492747,0.8999996185302805,-1.6453403986333228,-1.20000066757202,-3.5133489822614976,1.113347647117461,-2.356674824916759,-0.04332651022728129,2.4083204040527377,23.529391965236805,-6.3239972877650175,1.1566741573447403,4,0.9000005722045898,2.0500001907348633,4.100000381469727,4.650001525878906,-0.19999885559082387,2,0.0031847255632038163,-1.000000000000008,30.70000076293945,1.0000038147118246,31.20000076293945,-1.333334392970789,32.0,0.0031847255632038163
4929,2014-04-10,31.0,31.79999923706055,30.5,31.29999923706055,12306990.0,-0.012738841509227883,-1.0000000000000056,-0.49999841054382543,34.56790559521741,34.571468803150836,0.9708180301076581,1.746242802114324,3.581851189162876,4.672901718620707,29.309343400087208,1.2999992370605504,-1.4826661442802376,-1.4650002479553237,-3.8227648752690584,0.892764379358411,-2.6438825616121875,-0.28611793429845633,2.67998723693848,17.24137023853684,-15.711289368386435,1.1788823136568674,4,1.25,2.25,4.5,5.05000114440918,0.6000003814697301,3,0.019354851015152663,-1.6666687859416096,31.399999618530273,-1.000000000000008,30.70000076293945,1.0000038147118246,31.20000076293945,0.019354851015152663
4930,2014-04-11,31.60000038146973,32.400001525878906,31.0,31.29999923706055,8995370.0,0.019354851015152663,-2.1111158206158795,-1.000006357844933,43.58975675684274,36.270120568740715,0.41439579337890464,0.9757447860654445,2.901483271315538,4.002480225348503,30.339566504553726,1.4000015258789062,-1.2782796158234433,-0.7249998092651317,-2.9263152620474493,1.4763156435171823,-1.825657535656287,0.3756579171260235,1.889187621252443,57.894710424555576,22.120477121715965,1.100657726391157,4,0.6499996185302699,1.6499996185302699,3.7749986648559535,4.600000381469723,0.10000038146971946,4,0.012658215623466473,-1.0000000000000056,31.0,-1.6666687859416096,31.399999618530273,-1.000000000000008,30.70000076293945,0.012658215623466473
4931,2014-04-14,31.29999923706055,32.0,31.0,31.899999618530273,5019680.0,-0.009493706986949957,1.4999964237264294,-1.9999936421954652,47.22221339191014,37.53380375096077,0.6757186617957842,1.1039452982368836,3.1224214441512963,4.245567985622511,31.425464145732406,1.0,-1.0606873626770401,-0.8800008773803647,-2.9387179305798234,1.178716175819094,-1.909359403980094,0.14935764921936467,2.0098374854982914,42.10518918875527,4.503003773781536,1.029358526599729,4,0.9500007629394496,1.600000381469723,3.9999999999999964,4.900001525878903,0.40000152587889914,0,0.04472848434517629,-2.1111158206158795,31.60000038146973,-1.0000000000000056,31.0,-1.6666687859416096,31.399999618530273,0.04472848434517629
4932,2014-04-15,30.899999618530273,31.399999618530273,30.0,31.29999923706055,9475690.0,-0.012779540839625958,3.6666624281168443,0.6666656070292208,45.33333062066109,37.28850817738762,0.9393494884803779,1.336174913057036,3.4467513051252467,4.598524152628947,32.715147082768674,1.3999996185302734,-0.9099418552673413,-1.13000040054321,-3.096134539103943,0.8361337380175264,-2.1130674698235765,-0.14693333126284358,2.241246900675037,37.49996026359541,-1.9196313496585304,0.9830670692803676,4,1.1000003814697266,1.7000007629394531,4.25,5.30000114440918,1.8000011444091726,1,0.042071234966280846,1.4999964237264294,31.29999923706055,-2.1111158206158795,31.60000038146973,-1.0000000000000056,31.0,0.042071234966280846
4933,2014-04-16,31.70000076293945,31.70000076293945,30.899999618530273,30.899999618530273,5021510.0,0.025890004993055937,1.0000000000000089,-2.000004768376103,52.50000834464624,39.047769541204744,-0.14209968595516287,0.3742149072975458,2.5884876916076642,3.7636375042732375,33.93421461700093,0.8000011444091761,-0.8152209514281914,-0.21499929428101083,-1.951632222258315,1.5216336336962932,-1.0833157582696593,0.6533171697076412,1.1899460347294344,70.83332008786499,26.900472272785876,0.8683164639886511,4,3.552713678800501e-15,0.899999618530277,3.3999986648559606,4.5000000000000036,0.9999999999999964,2,-0.006309172180628764,3.6666624281168443,30.899999618530273,1.4999964237264294,31.29999923706055,-2.1111158206158795,31.60000038146973,-0.006309172180628764
4934,2014-04-17,31.399999618530273,31.899999618530273,31.29999923706055,31.70000076293945,3447310.0,-0.009463758270943257,-1.3999923706345923,-0.3750008940683899,48.749995827676834,40.76073204057624,-0.06880885271236536,0.5280186951129195,2.854553259679072,4.025057736772112,34.883763967722565,0.600000381469723,-0.808270338804089,-0.40500049591064524,-1.9616164063296253,1.1516154145083313,-1.1833084511201335,0.373307459298843,1.2587514353251024,58.333280351460544,11.621907456171982,0.7783079552094888,4,-0.1999988555908203,1.2000007629394531,3.5500001907348633,4.80000114440918,1.8000011444091726,3,-0.006369390382820139,1.0000000000000089,31.70000076293945,3.6666624281168443,30.899999618530273,1.4999964237264294,31.29999923706055,-0.006369390382820139
4935,2014-04-21,31.899999618530273,32.09999847412109,31.399999618530273,31.399999618530273,3406990.0,0.01592356707243181,-1.7999954223632528,-1.6666603088621634,49.38271401441343,42.80482068110088,-0.6531738640870621,-0.10329111676886527,2.3192804401400338,3.482605796488997,35.67095881369605,0.6999988555908132,-0.9493962483488687,0.1749995231628425,-1.1640891239088305,1.514088170234519,-0.4945448003729922,0.8445438466986808,0.546051351016672,90.47623805181483,42.644523153399106,0.6695443235358377,4,-0.6999988555908203,0.7000007629394531,3.0249996185302734,4.30000114440918,1.1000003814697266,0,-0.009404364910596374,-1.3999923706345923,31.399999618530273,1.0000000000000089,31.70000076293945,3.6666624281168443,30.899999618530273,-0.009404364910596374
4936,2014-04-22,32.200000762939446,32.400001525878906,31.899999618530273,32.0,4095020.0,0.00940442470209013,-1.5,0.40000152587889204,48.74999582767681,45.11037396461682,-0.8900006690236033,-0.4582924724220234,1.973870048941464,3.1446596652603134,35.06011369669169,0.5000019073486328,-0.9706946700373038,0.4950005531310957,-0.8002950632256756,1.790296169487867,-0.1526472550472917,1.1426483613094796,-2.200000762939446,91.66664017572998,47.59257860052064,0.6476478081783854,4,-0.9999999999999929,0.2500000000000071,2.6999988555908274,4.000000000000007,1.0,1,-0.015527949942643171,-1.7999954223632528,31.899999618530273,-1.3999923706345923,31.399999618530273,1.0000000000000089,31.70000076293945,-0.015527949942643171
4937,2014-04-23,31.70000076293945,32.400001525878906,31.60000038146973,32.200000762939446,3935840.0,-0.015527949942643171,-1.2857150642231427,-2.499990463293287,38.6666673448347,45.41806530265326,-0.2606426056368356,0.043961454193716776,2.421714518167395,3.6002285359058384,33.60042886998933,0.8000011444091761,-0.9118005997002712,-0.004999446868900748,-1.300295063225672,1.2902961694878705,-0.6526472550472882,0.6426483613094831,-1.6520007324218717,53.33334181042735,14.760545908095011,0.6476478081783854,4,-0.49999999999999645,0.5000000000000036,3.199998855590824,4.5000000000000036,1.0999984741211044,2,0.0,-1.5,32.200000762939446,-1.7999954223632528,31.899999618530273,-1.3999923706345923,31.399999618530273,0.0
4938,2014-04-24,32.0,32.5,31.20000076293945,31.899999618530273,10433450.0,0.009463698102218254,1.3636341567874777,-0.20000076293945454,44.44445033132227,46.51545916222047,-0.5214135358275271,-0.23666842814265365,2.0461801213328528,3.2554948254003335,32.18122610951269,1.2999992370605504,-0.7509328466642948,0.274999809265136,-1.025810133796476,1.5758097523267445,-0.3754051622656718,0.9254047807959402,-1.9049599395751962,61.53843896627522,23.645242093313072,0.6504049715308048,4,-0.75,0.20000076293945312,2.8249998092651367,4.200000762939453,0.799999237060554,3,0.021875023841857688,-1.2857150642231427,31.70000076293945,-1.5,32.200000762939446,-1.7999954223632528,31.899999618530273,0.021875023841857688
4939,2014-04-25,31.20000076293945,31.79999923706055,30.79999923706055,31.79999923706055,6515670.0,-0.0249999761581422,2.333341810459887,-5.999961853172933,44.4444503313223,46.61042511494042,0.34636308283035433,0.5854725359107391,2.7630146321211875,3.99287977247398,30.445019483846593,1.2000007629394496,-0.5234378805227919,-0.519999504089359,-1.8284340461576427,0.7884350379789282,-1.1742167751235009,0.13421776694478282,-1.0087623049316363,23.52949096253708,-15.940227659875571,0.6542172710341436,4,0.04999923706055043,0.7999992370605504,3.624999046325687,5.0000000000000036,1.7999992370605504,4,0.04807692190128887,1.3636341567874777,32.0,-1.2857150642231427,31.70000076293945,-1.5,32.200000762939446,0.04807692190128887
4940,2014-04-28,30.70000076293945,31.29999923706055,29.79999923706055,31.10000038146973,8428540.0,-0.016025640633762994,2.7500125170171494,0.6666677263074947,46.376812395441384,46.51649167088834,0.788155430034756,1.0694193829793157,3.188444146215449,4.426722334240463,29.040234997831547,1.5,-0.4203143679060588,-0.9749995231628468,-2.360450509346631,0.4104514630209337,-1.6677250162547388,-0.28227403007095475,1.7999992370605504,33.33338042834777,-10.251097907468491,0.6927254930918907,4,0.44999885559082387,1.1999988555908239,3.949998855590824,5.5000000000000036,2.7000007629394567,0,0.08143322273196674,2.333341810459887,31.20000076293945,1.3636341567874777,32.0,-1.2857150642231427,31.70000076293945,0.08143322273196674
4941,2014-04-29,30.70000076293945,31.10000038146973,30.0,30.60000038146973,5839270.0,0.0,1.4444463282463502,-0.25000119209401017,50.0,47.035010490814884,0.7756646422244131,1.0192927430552174,3.096217217880625,4.364683385062232,27.559534212618576,1.1000003814697301,-0.2634508416785053,-0.9099995613098173,-2.35207430366982,0.5320751810501854,-1.6310369324898168,-0.18896219012981774,1.745999221801764,33.33338042834777,-14.756364852748092,0.7210373711800009,4,0.44999885559082387,1.1999988555908239,3.9249992370605504,5.5000000000000036,2.4999999999999964,1,0.0749185400619623,2.7500125170171494,30.70000076293945,2.333341810459887,31.20000076293945,1.3636341567874777,32.0,0.0749185400619623
4942,2014-04-30,31.899999618530273,31.899999618530273,30.5,30.5,5885560.0,0.03908790963417319,1.0,13.99994277976029,53.623187604558616,47.15980818636071,-0.29901099613741167,-0.23197933665000647,1.8095863972105946,3.1121871253588154,26.170950577846142,1.3999996185302734,-0.21049049076492565,0.3149993896484382,-1.0861655782013315,1.716164357498208,-0.38558309427644843,1.0155818735733213,0.4930803512573263,77.77776992860865,25.483258835470927,0.700582483924884,4,-0.75,0.0,2.075000762939453,3.6500015258789062,1.6999988555908132,2,0.04075238745940357,1.4444463282463502,30.70000076293945,2.7500125170171494,30.70000076293945,2.333341810459887,31.20000076293945,0.04075238745940357
4943,2014-05-01,32.200000762939446,32.299999237060554,31.70000076293945,31.70000076293945,6272450.0,0.00940442470209013,-1.3999938964844518,0.3571429544565869,58.823531061719486,48.27908987903211,-0.5818122000591224,-0.6603473896109371,1.4278769066981383,2.765690237276111,26.413997474071905,0.5999984741211044,-0.1613328052726999,0.6750005722045813,-0.48007940917764813,1.8300805535868143,0.0974605815134666,1.252540562895696,0.14121759219361252,96.0000610351557,37.64929559693705,0.5775399906911158,5,-1.0500011444091726,-0.3000011444091726,1.1249990463256907,2.399998664855964,1.5,3,0.01863349254362978,1.0,31.899999618530273,1.4444463282463502,30.70000076293945,2.7500125170171494,30.70000076293945,0.01863349254362978
4944,2014-05-02,32.400001525878906,32.59999847412109,32.09999847412109,32.09999847412109,5428550.0,0.006211203670828835,-2.3332994252579673,0.6000061035156434,56.25000558793242,49.04212227608978,-0.6984999813718566,-0.9400482320980501,1.1371358231662114,2.519884691369768,27.070690147063143,0.5,-0.05075640866385811,0.8950012207031257,-0.1780663188426459,1.9680687602488973,0.3584674509302417,1.4315349904760097,-2.600002288818356,92.85724990224858,33.025752320238105,0.5365337697728855,5,-1.200002670288086,-0.5000019073486328,0.9249982833862305,2.149998664855957,1.0999984741210938,4,0.012345607788387225,-1.3999938964844518,32.200000762939446,1.0,31.899999618530273,1.4444463282463502,30.70000076293945,0.012345607788387225
4945,2014-05-05,32.299999237060554,32.400001525878906,31.70000076293945,32.200000762939446,2440430.0,-0.0030864902502698577,3.6666242815726804,0.33332485631457076,58.064510174774576,50.077068314656195,-0.5987564193287938,-0.8605386434777955,1.1401411442975942,2.574632421004999,27.338203007097388,0.7000007629394567,-0.06465033285540045,0.7799989700317447,-0.3299559709918043,1.8899539110552972,0.22502149951996842,1.334976440543521,-2.444000015258794,88.46156103372539,25.297751665709548,0.5549774705117757,5,-1.1000003814697337,-0.39999961853028054,0.950000762939446,1.9499998092651296,1.200000762939446,0,0.021671850757701394,-2.3332994252579673,32.400001525878906,-1.3999938964844518,32.200000762939446,1.0,31.899999618530273,0.021671850757701394
4946,2014-05-06,31.899999618530273,32.299999237060554,31.79999923706055,32.0,2707330.0,-0.012383889411097138,-2.33332061772439,-1.0000190737772288,58.06451017477455,52.232384184649504,-0.2746718890699107,-0.4273167450460029,1.4429433831113698,2.9393657756570875,26.908989490716646,0.5000000000000036,-0.026140517628746807,0.34499940872192525,-0.7666139060380033,1.4566127234818538,-0.21080724865803546,0.9008060661018895,-1.9891204116821264,66.66669694206402,0.24598407210885398,0.5558066573799637,5,-0.7000007629394531,0.0,1.2250003814697266,2.3000001907348633,1.5000019073486328,1,0.04702200392746403,3.6666242815726804,32.299999237060554,-2.3332994252579673,32.400001525878906,-1.3999938964844518,32.200000762939446,0.04702200392746403
4947,2014-05-07,31.5,32.09999847412109,31.20000076293945,32.0,4298320.0,-0.012539173144626603,1.571433242506854,4.9999809265864315,48.275856399085555,52.65809596995655,0.10501787809044316,0.03761853134482962,1.7423174578928666,3.317382270687247,26.28634574201626,0.8999977111816371,-0.04000207907684228,-0.09500017166137553,-1.1321522233813184,0.9421518800585673,-0.613576197521347,0.4235758541985959,-1.5353384078063925,21.428551965798768,-42.59847323709675,0.5185760258599708,5,-0.3000011444091797,0.39999961853027344,1.625,2.6999998092651367,1.9000015258789062,2,0.053968278188553764,-2.33332061772439,31.899999618530273,3.6666242815726804,32.299999237060554,-2.3332994252579673,32.400001525878906,0.053968278188553764
4948,2014-05-08,31.5,32.0,31.399999618530273,31.399999618530273,3568470.0,0.0,-10.999961853172863,-0.20000076293945312,50.90909406173218,53.376389717779865,0.029764191915319316,0.04795301177299649,1.6428409763328418,3.2999661026102984,25.766940702357054,0.6000003814697266,-0.07405524223533888,-0.10000019073486399,-1.13415386051485,0.9341534790451256,-0.6170770256248588,0.4170766441551308,-1.4826316701678444,21.428551965798768,-41.52924311682302,0.5170768348899942,5,-0.3000011444091797,0.39999961853027344,1.5249996185302734,2.6999998092651367,1.799999237060554,3,0.06666661822606623,1.571433242506854,31.5,-2.33332061772439,31.899999618530273,3.6666242815726804,32.299999237060554,0.06666661822606623
4949,2014-05-09,31.60000038146973,31.60000038146973,31.20000076293945,31.5,3116120.0,0.0031746152847533793,6.999961853172436,1.0000000000000355,47.058832329170855,53.45216971041648,-0.008414116445074171,-0.0050510630684144076,1.4295800422629945,3.1733739731558153,25.06630671963285,0.39999961853028054,0.023462125882904417,-0.029999828338620915,-1.0249344052564986,0.9649347485792568,-0.5274671167975633,0.4674674601203179,-1.530979448751797,33.33328035146104,-25.063650927105712,0.4974672884589389,5,-0.3000011444091868,0.2999992370605433,1.4249992370605433,2.5999994277954066,2.100000381469716,4,0.06645570747211638,-10.999961853172863,31.5,1.571433242506854,31.5,-2.33332061772439,31.899999618530273,0.06645570747211638
4950,2014-05-12,32.0,32.200000762939446,31.5,31.60000038146973,3045860.0,0.012658215623466473,-1.3333343929707653,3.9999809265862534,48.07691602312006,53.23849371298537,-0.22866251796597226,-0.3937341690841869,0.9186327144058879,2.7504353107396184,24.857273844512985,0.700000762939446,0.05376543302802261,0.3499998092651353,-0.6583861056814158,1.3583857242116864,-0.15419314820814378,0.8541927667384108,-1.8803595164540035,72.72730425373976,17.772950040463954,0.5041929574732756,5,-0.4500007629394567,-0.39999961853027344,1.0249996185302734,2.1999998092651367,2.5,0,0.046875,6.999961853172436,31.60000038146973,-10.999961853172863,31.5,1.571433242506854,31.5,0.046875
4951,2014-05-13,32.700000762939446,32.900001525878906,32.0,32.0,6894040.0,0.021875023841857688,-1.5714301284461665,1.750003576282095,59.259256642869516,53.86472360613102,-0.6874177672139297,-1.0366206479958961,0.12642590539267928,2.0473002412200643,24.340011018006656,0.9000015258789062,0.16552183932101627,0.9800004959106374,-0.11659716569941025,2.0765981575206816,0.4317016651056136,1.5282993267156613,-2.5307531195819486,88.23525451873088,31.709523763753175,0.5482988308050221,5,-0.6499996185302663,-1.3500003814697195,0.3249988555908274,1.4499998092651438,1.8999977111816406,1,0.024464807901999563,-1.3333343929707653,32.0,6.999961853172436,31.60000038146973,-10.999961853172863,31.5,0.024464807901999563
4952,2014-05-14,32.200000762939446,32.799999237060554,32.0,32.59999847412109,4514480.0,-0.015290519520925416,-1.0000000000000533,-0.5714246788845896,51.78572036781835,53.08274464014201,-0.15688555454714503,-0.4577007440434713,0.5200611178921193,2.53324306457138,23.048199389254858,0.799999237060554,0.29594135381370634,0.41500043869017844,-0.6298364725970274,1.4598373499773842,-0.10741801695342446,0.9374188943337813,-1.9215229642810918,58.82350301248719,2.810734594246675,0.5224184556436023,5,-0.14999961853026633,-0.8500003814697195,0.8249988555908274,1.8499994277954173,1.7000007629394602,2,0.0372671035561154,-1.5714301284461665,32.700000762939446,-1.3333343929707653,32.0,6.999961853172436,31.60000038146973,0.0372671035561154
4953,2014-05-15,31.5,32.0,30.899999618530273,32.0,6197170.0,-0.021739153613471673,3.4000015258789062,1.2500071525983005,52.72726389988026,52.6913288970251,0.48430806306891583,0.2387911564975127,1.1162652294345605,3.2213603531937594,22.450546888875145,1.3000011444091726,0.3910464257019477,-0.2750002861022942,-1.3270659291697982,0.7770653569652097,-0.8010331076360444,0.251032535431456,-1.1166612522528254,29.99999046326593,-28.877397978397077,0.5260328215337513,5,0.40000057220458984,-0.14999961853027344,1.375,2.3000001907348633,2.799999237060554,3,0.06031750875806052,-1.0000000000000533,32.200000762939446,-1.5714301284461665,32.700000762939446,-1.3333343929707653,32.0,0.06031750875806052
4954,2014-05-16,31.20000076293945,31.60000038146973,30.899999618530273,31.5,6801410.0,-0.009523785303509502,1.800003051757787,0.5999984741211009,54.71697841602346,52.31938092383052,0.6662495354053668,0.551304397761335,1.3036179927338232,3.4932405334165075,22.08573185479721,0.7000007629394567,0.3625280598933678,-0.5649995803833043,-1.635710021473276,0.5057108607066674,-1.1003548009282902,-0.02964435983831848,-0.7159955040670063,15.000042915303133,-45.1624875870566,0.535355220544985,5,0.6999998092651403,0.149999618530277,1.6749992370605504,2.4499998092651403,2.7999992370605504,4,0.06730764175543102,3.4000015258789062,31.5,-1.0000000000000533,32.200000762939446,-1.5714301284461665,32.700000762939446,0.06730764175543102
4955,2014-05-19,31.60000038146973,31.70000076293945,31.0,31.0,4562940.0,0.012820500280417146,-1.333334392970777,-2.000006357844933,57.894729797423004,52.30051643745813,0.17490615447515978,0.13457705109983564,0.8094163652404553,3.067162366097829,21.921019835641268,0.7000007629394496,0.2735956596641671,-0.14999999999999503,-1.221152771759055,0.9211527717590613,-0.685576385879525,0.3855763858795349,-1.0193552719170285,35.00000476836721,-27.376604261746685,0.5355763858795285,5,0.30000019073485973,-0.25000000000000355,1.1499996185302699,1.9999999999999964,2.699998855590824,0,0.06645570747211638,1.800003051757787,31.20000076293945,3.4000015258789062,31.5,-1.0000000000000533,32.200000762939446,0.06645570747211638
4956,2014-05-20,31.70000076293945,32.09999847412109,31.5,31.5,4283560.0,0.0031645689956496525,-4.999961853172791,0.3333343929707811,47.82610137880444,52.25054365742689,0.04867071441830717,-0.00506224708894365,0.6273288412723197,2.9286264718055897,21.961023007577534,0.5999984741210866,0.19006950071345585,-0.02499961853027699,-1.0750621585879863,1.0250629215274323,-0.5500308885591316,0.5000316514985776,-1.0265813967337003,42.10533184359302,-17.566224150636728,0.5250312700288552,5,0.19999980926514027,-0.350000381469723,1.0499992370605504,1.8499984741210973,2.899997711181637,1,0.08832804951645423,-1.333334392970777,31.60000038146973,1.800003051757787,31.20000076293945,3.4000015258789062,31.5,0.08832804951645423
4957,2014-05-21,31.70000076293945,32.299999237060554,31.60000038146973,31.79999923706055,5114190.0,0.0,-3.6666709052300974,-0.49999046329325997,44.18605063785245,51.50353883255137,0.08942870087538424,-0.005335817211935989,0.5564444573492899,2.8912964293541883,21.648975283371914,0.6999988555908239,0.09421219587951413,-0.02499961853027699,-1.0750621585879863,1.0250629215274323,-0.5500308885591316,0.5000316514985776,-0.9375181103467725,57.14295445658887,1.9813363669762367,0.5250312700288552,5,0.19999980926514027,-0.350000381469723,0.8749990463256871,1.6999988555908239,2.5999984741211044,2,0.09148257543804328,-4.999961853172791,31.70000076293945,-1.333334392970777,31.60000038146973,1.800003051757787,31.20000076293945,0.09148257543804328
4958,2014-05-22,32.700000762939446,32.799999237060554,31.70000076293945,31.70000076293945,8081980.0,0.03154574056569426,-1.1999969482422244,-10.000152590218221,52.94116767082911,52.15713164829118,-0.8073519619780498,-1.0015548745859348,-0.491386226993491,1.870579372442407,20.77076995239691,1.0999984741211044,0.048397034312841924,0.9400003433227475,-0.19211456212703837,2.072115248772537,0.3739428905978528,1.5060577960476422,-1.8520173554153203,94.73692135799162,42.5117609820153,0.5660574527248946,5,-0.8000001907348562,-1.3500003814697195,-0.40000057220458274,0.4499988555908274,1.8999977111816406,3,0.036697270181702324,-3.6666709052300974,31.70000076293945,-4.999961853172791,31.70000076293945,-1.333334392970777,31.60000038146973,0.036697270181702324
4959,2014-05-23,32.700000762939446,33.0,32.400001525878906,32.799999237060554,5122940.0,0.0,1.399993896484375,-0.09999847412110832,54.000015258788935,52.81525378558772,-0.7095215091656897,-0.9311576958007564,-0.5337554676178513,1.851248743295237,19.561289933740735,0.5999984741210938,0.10994053034131923,0.8650003433227482,-0.30888217441513177,2.0388828610606318,0.2780590844538082,1.4519416021916882,-1.76993663068113,85.0000381469723,35.815296050285255,0.5869412588689417,5,-0.7500009536743093,-1.3000011444091726,-0.5500001907348562,0.4499988555908274,1.7000007629394602,4,0.04892961580399913,-1.1999969482422244,32.700000762939446,-3.6666709052300974,31.70000076293945,-4.999961853172791,31.70000076293945,0.04892961580399913
4960,2014-05-27,33.200000762939446,33.299999237060554,32.59999847412109,32.700000762939446,4739410.0,0.015290519520925416,1.0000108991825207,-5.000076295108773,62.745108305605065,53.20257063700278,-1.141434522303335,-1.3009618214738552,-1.0937547958810114,1.3378227224075872,17.692939544103158,0.7000007629394673,0.17263143312769458,1.2400003433227482,0.042810431597111176,2.437190255048389,0.6414053874599261,1.8385952991855667,-2.145740478616627,94.44452686077756,45.5101508810601,0.59859495586282,5,-1.1000013351440359,-1.650001525878892,-1.3000001907348562,-0.05000114440917258,1.299999237060554,1,0.024096362008327876,1.399993896484375,32.700000762939446,-1.1999969482422244,32.700000762939446,-3.6666709052300974,31.70000076293945,0.024096362008327876
4961,2014-05-28,33.0,33.299999237060554,32.900001525878906,33.0,3033740.0,-0.006024119227211133,-3.000038147554813,0.0,65.30611768259556,54.704837005311354,-0.9995131380605429,-0.9695240041296174,-0.9508668349026266,1.5215014756556684,15.723621177812685,0.39999771118164773,0.2563546491201265,0.924999618530272,-0.20241033075965476,2.0524095678202023,0.36129464388530863,1.4887045931752354,-1.7660805994581636,82.3529741756037,28.702534992645,0.5637049746449649,5,-0.9000005722045898,-1.450000762939446,-1.0999994277954102,0.14999961853027344,1.5999984741210866,2,0.039393916274562235,1.0000108991825207,33.200000762939446,1.399993896484375,32.700000762939446,-1.1999969482422244,32.700000762939446,0.039393916274562235
4962,2014-05-29,33.200000762939446,33.59999847412109,33.0,33.09999847412109,10035360.0,0.006060629179983179,-3.000000000000142,100.0,66.66666666666669,56.253659534954295,-1.1652890787693053,-1.1248077881528147,-1.1971625639844277,1.2949989771507475,14.8643623694715,0.5999984741210866,0.3159909818373272,1.060000324249259,-0.1701475584187051,2.2901482069172268,0.444926382915277,1.6750742655832411,-1.8007949754761121,78.94746352442309,20.344547575394955,0.6150739413339832,5,-0.9500017166137624,-1.5000019073486257,-1.374999999999993,-0.05000114440917258,1.099998474121108,3,0.042168604789444286,-3.000038147554813,33.0,1.0000108991825207,33.200000762939446,1.399993896484375,32.700000762939446,0.042168604789444286
4963,2014-05-30,32.799999237060554,33.299999237060554,32.200000762939446,33.299999237060554,9403860.0,-0.012048238454422155,3.399993896484432,-4.9998855617013165,61.11109345048698,56.9641167610058,-0.627475814620766,-0.7141668405036441,-0.8522823017595904,1.6243891649368862,14.213934255132921,1.099998474121108,0.2395221040490867,0.6299988746643166,-0.6350787455336331,1.8950764948622663,-0.0025399354346617997,1.2625376847632914,-1.1807141809314459,42.85710393159793,-18.159766123793986,0.632538810098975,5,-0.5000000000000071,-1.1000003814697337,-1.0999984741211009,0.35000038146971946,0.900001525878892,4,0.045731708380808644,-3.000000000000142,33.200000762939446,-3.000038147554813,33.0,1.0000108991825207,33.200000762939446,0.045731708380808644
4964,2014-06-02,32.799999237060554,33.200000762939446,32.700000762939446,32.799999237060554,3226790.0,0.0,-4.000076295108773,-0.0,57.99998626710046,56.975811924303294,-0.420911529222046,-0.7195555076600471,-0.895644828831859,1.5482708341588562,13.888103931222606,0.5,0.24804123681961343,0.6099989891052289,-0.6827337115413243,1.902731689751782,-0.036367361218047733,1.2563653394285055,-0.9826428391322466,42.85710393159793,-15.989504358868246,0.6463663503232769,6,-0.2500000000000071,-1.1000003814697337,-1.0749988555908274,0.35000038146971946,0.700000762939446,0,0.05487802679662024,3.399993896484432,32.799999237060554,-3.000000000000142,33.200000762939446,-3.000038147554813,33.0,0.05487802679662024
4965,2014-06-03,33.0,33.200000762939446,32.700000762939446,32.799999237060554,5439310.0,0.006097584377790621,-1.5000143051965122,100.0,53.33332203053631,57.58772533005128,-0.44861458298980494,-0.9111396946856019,-1.134354390958869,1.286912364097347,13.194410540235904,0.5,0.3130697659672954,0.7749997138977065,-0.5672293421741443,2.1172287699695573,0.10388518586178463,1.446114241933632,-1.004379394452414,57.142896068403594,1.9305677800476886,0.6711145280359254,6,-0.40000057220458984,-1.3000011444091797,-1.375,0.14999961853027344,0.799999237060554,1,0.04242428866299708,-4.000076295108773,32.799999237060554,3.399993896484432,32.799999237060554,-3.000000000000142,33.200000762939446,0.04242428866299708
4966,2014-06-04,33.400001525878906,33.5,32.900001525878906,32.900001525878906,3671020.0,0.012121258359966802,-1.399993896484375,2.4999904632933045,63.63635575476749,59.74887034304184,-0.650520566049984,-1.257474314266986,-1.5402005767520635,0.8240627629679267,12.49118268620409,0.5999984741210938,0.40978080079005963,1.1000011444091768,-0.33049392473579076,2.530496213554148,0.38475360983669304,1.8152486789816606,-1.2439431334739695,85.71448034201592,29.680059436498198,0.7152475345724848,6,-0.7500019073486399,-1.600002288818363,-1.8750019073486328,-0.3500022888183594,0.39999771118164773,2,0.03293408454693614,-1.5000143051965122,33.0,-4.000076295108773,32.799999237060554,3.399993896484432,32.799999237060554,0.03293408454693614
4967,2014-06-05,33.200000762939446,33.5,33.09999847412109,33.400001525878906,3432060.0,-0.005988046521030688,1.0000190735955037,-0.40000152587892046,71.7948517307454,61.843724127476975,-0.24067860259314244,-0.9734952308179388,-1.319474949090072,0.9737848681184929,11.237968282129462,0.40000152587891336,0.4592904928697621,0.815000343322744,-0.6173699135093784,2.247370600154863,0.09881521490668632,1.5311854717388051,-0.8995483623628928,76.92312206744933,16.868667988732966,0.71618512841606,6,-0.3000011444091797,-1.1500015258788991,-1.6750011444091726,-0.15000152587889914,0.799999237060554,3,0.042168604789444286,-1.399993896484375,33.400001525878906,-1.5000143051965122,33.0,-4.000076295108773,32.799999237060554,0.042168604789444286
4968,2014-06-06,33.59999847412109,33.59999847412109,33.200000762939446,33.299999237060554,3175640.0,0.012048123553905166,1.6666581895401997,-1.4999904632930912,79.99994277959578,64.73260496312218,-0.5582968775767583,-1.273386905722738,-1.6904486809751766,0.5301141598954473,9.963595373728278,0.3999977111816406,0.5913472251959604,1.1099981307983313,-0.35668423177762065,2.5766804933742833,0.37665694951035533,1.8433393120863073,-1.1695914661900773,100.0,32.831779736938586,0.7333411812879761,6,-0.6999988555908203,-1.349999427795403,-2.074998855590813,-0.5499992370605398,0.20000076293946734,4,0.02083335698597155,1.0000190735955037,33.200000762939446,-1.399993896484375,33.400001525878906,-1.5000143051965122,33.0,0.02083335698597155
4969,2014-06-09,33.700000762939446,34.0,33.299999237060554,33.400001525878906,3687110.0,0.0029762587309454247,-1.7999816895928735,1.0000000000000238,78.37833379470484,66.46963001746661,-0.5604712925642943,-1.2732773932842107,-1.7499951303614125,0.38657700557497066,8.630494180381774,0.700000762939446,0.760196639574545,1.1050004005432044,-0.393735732164636,2.603736533251041,0.35563233418928775,1.8543684668971245,-1.1526346083894268,76.92312206744933,5.450962749010301,0.7493680663539192,6,-0.6000003814697195,-1.2500009536743093,-2.1750011444091726,-0.6500015258788991,0.5,0,0.0,1.6666581895401997,33.59999847412109,1.0000190735955037,33.200000762939446,-1.399993896484375,33.400001525878906,0.0
4970,2014-06-10,33.5,33.700000762939446,33.400001525878906,33.400001525878906,6569950.0,-0.00593474060568544,-5.000076295109341,0.33332909477004463,73.68415769126936,67.4005233517637,-0.3502756505893103,-1.0067553843616537,-1.5206998557813591,0.5382444918532343,8.049922614954413,0.29999923706053977,0.8111736308019601,0.8299996376037626,-0.6932929452305245,2.353292220438046,0.06835334618661904,1.5916459290209062,-0.7783177839959805,54.54539149251971,-19.78879599909736,0.7616462914171426,6,-0.39999961853027344,-1.0500001907348633,-1.9500007629394531,-0.4500007629394531,1.0999984741210866,1,0.0,-1.7999816895928735,33.700000762939446,1.6666581895401997,33.59999847412109,1.0000190735955037,33.200000762939446,0.0
4971,2014-06-11,33.5,33.59999847412109,33.09999847412109,33.200000762939446,4421160.0,0.0,1.0000152589055356,3.000038147554813,73.68415769126936,68.18024457671955,-0.3038444294399554,-0.9947497869970476,-1.503696510912384,0.49261396814767977,8.124256457061481,0.5,0.8617467718740954,0.7899996757507353,-0.7779688944756771,2.3579682459771476,0.006015390637529094,1.5739839608639414,-0.624919649916464,44.444538634341136,-30.739684190764443,0.783984285113207,6,-0.39999961853027344,-1.0500001907348633,-1.9500007629394531,-0.4500007629394531,0.9000015258789062,2,0.008955201106285227,-5.000076295109341,33.5,-1.7999816895928735,33.700000762939446,1.6666581895401997,33.59999847412109,0.008955201106285227
4972,2014-06-12,33.400001525878906,33.900001525878906,33.09999847412109,33.400001525878906,3520720.0,-0.002985029078241608,-1.6666497126290232,0.0,62.06895644544559,68.28667379838161,-0.19276349273109616,-0.8434867633136776,-1.4004013284217969,0.537953607864381,8.34374154804704,0.8000030517578196,0.8190907535251455,0.6300011634826674,-0.9476051406139803,2.2076074675793116,-0.15880198856565642,1.4188043155309913,-0.38993081780539285,33.333615903022604,-37.750685501752514,0.7888031520483227,6,-0.05000114440917969,-0.9500017166137695,-1.8500022888183594,-0.3500022888183594,1.1999969482421804,3,0.011975978829573464,1.0000152589055356,33.5,-5.000076295109341,33.5,-1.7999816895928735,33.700000762939446,0.011975978829573464
4973,2014-06-13,33.400001525878906,33.5,33.200000762939446,33.400001525878906,1884690.0,0.0,2.000038147554813,0.0,62.06895644544559,68.73878159597552,-0.11030213061339822,-0.7313412743819825,-1.429274570166335,0.4843366175957726,7.538028545465328,0.299999237060554,0.7785417876940315,0.5350010871887179,-0.9464987287184385,2.016500903095878,-0.20574882076486034,1.275750995142296,-0.3000030517578196,33.333615903022604,-34.50371050766404,0.7407499079535795,6,-0.05000114440917969,-0.9500017166137695,-1.8500022888183594,-0.3500022888183594,1.3999977111816477,4,0.017964025350603707,-1.6666497126290232,33.400001525878906,1.0000152589055356,33.5,-5.000076295109341,33.5,0.017964025350603707
4974,2014-06-16,33.299999237060554,33.59999847412109,33.09999847412109,33.09999847412109,3198940.0,-0.0029940803667589666,-3.9999809265860757,100.0,51.99996337901833,68.59063063469574,0.07608501979858318,-0.49112602728656185,-1.3405600356770577,0.524805884095052,6.6296611273436366,0.5,0.7071273222263343,0.3299988746643123,-0.9367415300378852,1.5967392793665098,-0.30337132768679,0.9633690770154146,0.700000762939446,25.000000000001556,-37.841159514008936,0.6333702023510989,6,0.15000152587889914,-0.8499994277954173,-1.750000000000007,-0.2500000000000071,1.2999992370605327,0,0.015015015359025385,2.000038147554813,33.400001525878906,-1.6666497126290232,33.400001525878906,1.0000152589055356,33.5,0.015015015359025385
4975,2014-06-17,33.700000762939446,33.799999237060554,33.200000762939446,33.200000762939446,5449340.0,0.012012058109410306,-1.3999938964844318,2.499990463293038,62.96293679913996,68.51580630629269,-0.239349333391786,-0.7649537335542718,-1.7216436799648172,0.07018637618205759,5.902889495513909,0.599998474121108,0.7071732730076405,0.625000381469718,-0.5042750274116443,1.7542757903510768,0.06036267702904041,1.1896380859103957,0.2819992065429773,74.99999999999933,14.022729441801914,0.5646377044406798,6,-0.15000152587889914,-1.2500009536743093,-2.100001335144036,-0.6500015258788991,0.799999237060554,1,0.014836794916333051,-3.9999809265860757,33.299999237060554,2.000038147554813,33.400001525878906,-1.6666497126290232,33.400001525878906,0.014836794916333051
4976,2014-06-18,34.5,34.700000762939446,33.700000762939446,33.700000762939446,8622120.0,0.023738849226980774,-1.5000023841880203,1.599998474121108,69.69691715303988,68.2827024643254,-0.9687824771686593,-1.4170831327808457,-2.4672486163835217,-0.7675596721214362,6.038029125318223,1.0,0.7577416285805398,1.2849996566772433,0.17946342729918996,2.3905358860552965,0.7322315419882202,1.8377677713662663,-1.4000015258789134,87.49997019772069,27.60628306005401,0.5527681146890258,6,-0.6000003814697337,-1.6999998092651367,-2.9250001907348633,-1.4500007629394531,-0.09999847412109375,2,0.002898506496263442,-1.3999938964844318,33.700000762939446,-3.9999809265860757,33.299999237060554,2.000038147554813,33.400001525878906,0.002898506496263442
4977,2014-06-19,34.59999847412109,34.900001525878906,34.09999847412109,34.299999237060554,6614490.0,0.002898506496263442,-1.28572051378464,0.3749994039529627,79.99994913743451,68.28270317075193,-0.949116684006988,-1.3583233711770077,-2.494450345660674,-0.908300065336384,6.5035076968570245,0.8000030517578196,0.8356211976617374,1.2399982452392493,0.21319985461146018,2.2667966358670384,0.7265990499253547,1.7533974405531438,-1.467999954223636,83.33319204848863,20.405251315832786,0.5133991953138958,6,-0.5999984741210866,-1.6999979019164968,-2.8999977111816335,-1.5499992370605398,-0.7999992370605327,3,-0.005780258874628741,-1.5000023841880203,34.5,-1.3999938964844318,33.700000762939446,-3.9999809265860757,33.299999237060554,-0.005780258874628741
4978,2014-06-20,33.900001525878906,34.799999237060554,33.799999237060554,34.700000762939446,7162880.0,-0.020231126563943103,1.0000076294236067,-2.666670905230066,64.86489272970405,66.78120971908518,-0.22583834683215542,-0.5942851785405026,-1.7508562749659689,-0.24873897186802196,7.399253163625527,1.0,0.816240001927433,0.4800012588500948,-0.5244098496205609,1.4844123673207505,-0.022204295385236605,0.9822068130854262,-0.6972828857421973,44.444538634340915,-20.153821416711367,0.5022055542353295,6,0.09999847412109375,-1.0000009536743164,-2.200000762939453,-0.8500022888183594,0.09999847412109375,4,0.020648876599837607,-1.28572051378464,34.59999847412109,-1.5000023841880203,34.5,-1.3999938964844318,33.700000762939446,0.020648876599837607
4979,2014-06-23,34.299999237060554,34.299999237060554,33.799999237060554,33.900001525878906,2723980.0,0.011799341981630684,1.5000143051965122,-0.49999761581194857,66.66666666666686,66.00148849412935,-0.5942696487647936,-0.9151913539275043,-2.0888148209800335,-0.6808702604874597,8.229513300840772,0.5,0.7930739316493387,0.7999990463256879,-0.21773808247885285,1.8177361751302286,0.2911304819234175,1.3088676107279582,-1.0293892814941543,64.7057635561944,-0.8011421898441711,0.508868564402269,6,-0.299999237060554,-1.3999986648559641,-2.6749987602233958,-1.250000000000007,0.29999923706053266,0,0.014577259799462672,1.0000076294236067,33.900001525878906,-1.28572051378464,34.59999847412109,-1.5000023841880203,34.5,0.014577259799462672
4980,2014-06-24,34.0,34.5,33.799999237060554,34.200000762939446,3583730.0,-0.008746333636544534,-1.333326975528842,-0.5000047683988403,57.89472627506413,64.24710722566209,-0.2412575070364369,-0.5820259539736199,-1.7483260878622815,-0.4166719987260521,8.853809200347765,0.700000762939446,0.6899665648251414,0.45999984741210653,-0.5708911636756469,1.49089085849986,-0.05544565813177371,0.9754453529559868,-0.6642143816211004,24.99992052719127,-36.38315193570106,0.5154455055438772,6,0.0,-1.0499992370605469,-2.374999523162842,-0.9500007629394531,-0.20000076293944602,1,0.017647013944737777,1.5000143051965122,34.299999237060554,1.0000076294236067,33.900001525878906,-1.28572051378464,34.59999847412109,0.017647013944737777
4981,2014-06-25,34.299999237060554,34.299999237060554,33.799999237060554,33.799999237060554,5710160.0,0.008823506972369222,1.0,-2.4999904632933045,64.1025666105875,64.47306391067787,-0.4647124032180301,-0.821771536122867,-1.9938435925997027,-0.7478977468031545,9.511842826009085,0.5,0.6029049825475923,0.6949991226196346,-0.356265364838805,1.7462636100780742,0.1693668788904148,1.2206313663488544,-0.9016449823816544,45.454450875471494,-13.386116423643855,0.5256322437292202,6,-0.299999237060554,-1.0999984741211009,-2.6749987602233958,-1.3999996185302805,-1.2000007629394673,2,0.0058309261629181375,-1.333326975528842,34.0,1.5000143051965122,34.299999237060554,1.0000076294236067,33.900001525878906,0.0058309261629181375
4982,2014-06-26,34.59999847412109,34.59999847412109,34.0,34.299999237060554,3821640.0,0.008746333636543868,3.000000000000142,0.5999984741210653,63.157910587403954,64.59405881533989,-0.6443516801564257,-1.0661718975260115,-2.221856628551606,-1.072905899224473,9.991899593644305,0.5999984741210866,0.5567577221012172,0.9249984741210895,-0.1967945867081653,2.0467915349503443,0.36410194370646565,1.4858950045357133,-1.1415783285941856,79.99992370605327,25.27660598392827,0.5608965304146268,6,-0.5999984741210866,-1.3499975204467702,-2.9749979972839284,-1.6999988555908132,-1.1999969482421804,3,-0.005780258874628741,1.0,34.299999237060554,-1.333326975528842,34.0,1.5000143051965122,34.299999237060554,-0.005780258874628741
4983,2014-06-27,34.299999237060554,34.700000762939446,34.200000762939446,34.5,9186240.0,-0.008670498563313922,-1.5000143051965122,-0.6666709052299712,57.49999523161958,65.20517346562893,-0.22714930156970325,-0.6830551343452171,-1.8776633819750685,-0.79512382146644,11.231504165350845,0.5,0.5052327842066973,0.549999237060554,-0.5250763930793667,1.6250748672004747,0.012461421990593635,1.0875370521305143,-0.7839158363195722,55.555461365660186,3.4898938088800335,0.5375378150699601,6,-0.2499980926513743,-0.9999980926513743,-2.6749987602233958,-1.750000000000007,-0.599998474121108,4,-0.01457725979946256,3.000000000000142,34.59999847412109,1.0,34.299999237060554,-1.333326975528842,34.0,-0.01457725979946256
4984,2014-06-30,34.59999847412109,34.799999237060554,34.299999237060554,34.400001525878906,4441360.0,0.008746333636543868,-1.4999904632933043,-0.9999809265864311,63.41464549287868,65.25536332048878,-0.36135092517363177,-0.8867529760292001,-2.119399994211129,-1.1014508316763454,12.57954394489404,0.5,0.5406793736400886,0.7599985122680621,-0.28105229732415893,1.8010493218602832,0.2394731074719516,1.2805239170641727,-1.0285583483745881,79.99992370605327,27.081139921087072,0.5205254047961104,6,-0.29999732971190696,-1.049997329711907,-2.9749979972839284,-2.0999984741210866,-1.0,0,-0.01734099712662862,-1.5000143051965122,34.299999237060554,3.000000000000142,34.59999847412109,1.0,34.299999237060554,-0.01734099712662862
4985,2014-07-01,34.400001525878906,34.900001525878906,34.09999847412109,34.700000762939446,5528890.0,-0.005780258874628741,1.2857205137846863,-1.5000190737773886,60.465163730820144,64.22961294024215,-0.05768260720503804,-0.6076480980656882,-1.8783821145948423,-0.9122023118101339,13.845334073929347,0.8000030517578196,0.5782136159924391,0.49000148773193075,-0.5002657644357669,1.4802687398996284,-0.0051321383519180586,0.9851351138157796,-0.7754189441271109,54.545549124528506,0.5319108524682079,0.49513362608384837,7,-0.05000114440917969,-0.8500003814697266,-2.725001811981201,-1.9000015258789062,-0.8000030517578196,1,0.005813864516596823,-1.4999904632933043,34.59999847412109,-1.5000143051965122,34.299999237060554,3.000000000000142,34.59999847412109,0.005813864516596823
4986,2014-07-02,34.5,34.900001525878906,34.299999237060554,34.400001525878906,3870070.0,0.0029069322582984114,-2.999974568943736,-0.33332909477004463,62.79071624249496,62.31747595191553,-0.17621161516178319,-0.654572336531146,-1.9450233168163251,-1.0288637320791594,15.099436975708432,0.6000022888183523,0.6715901503268782,0.5350000381469755,-0.45818627354380226,1.5281863498377533,0.03840688230158662,1.0315931939923644,-0.8244006604831213,55.55546136565931,-1.0296923169336907,0.49659315584538827,7,-0.14999961853027344,-0.9499988555908203,-2.675000667572018,-2.0,-0.09999847412109375,2,-0.02028987718665065,1.2857205137846863,34.400001525878906,-1.4999904632933043,34.59999847412109,-1.5000143051965122,34.299999237060554,-0.02028987718665065
4987,2014-07-03,34.59999847412109,34.799999237060554,34.5,34.5,1008840.0,0.002898506496263442,-5.000076295109626,0.999999999999929,63.63637151799428,62.180973595058894,-0.30867004175249946,-0.6791279927399856,-1.9936958127964957,-1.1451128316198478,16.421313156637652,0.299999237060554,0.7088444117920147,0.5649986267089773,-0.39805464753425923,1.5280519009522138,0.08347198958735902,1.0465252638305955,-0.8754230471497237,62.49976158232984,2.850614811207535,0.48152663712161864,7,-0.24999809265136008,-1.049997329711907,-2.7749991416931046,-2.0999984741210866,-0.29999923706053266,3,-0.04335260306794286,-2.999974568943736,34.5,1.2857205137846863,34.400001525878906,-1.4999904632933043,34.59999847412109,-0.04335260306794286
4988,2014-07-07,34.299999237060554,34.5,34.0,34.400001525878906,3973200.0,-0.008670498563313922,2.3333418104599266,-1.0000381475547417,60.86960487884991,61.53685561863479,0.06038604096362121,-0.34150680532848554,-1.6544697361911815,-0.8760473872620338,17.293688384451645,0.5999984741210866,0.6431333234458378,0.2299993515014691,-0.7172391358076595,1.1772378388105977,-0.24361989215309166,0.7036185951560299,-0.5284067661328891,33.33319204848975,-29.43070139714871,0.4736192436545637,7,0.05000114440917258,-0.7499980926513743,-2.325000286102302,-1.9499988555908274,-0.299999237060554,0,-0.02623900090963316,-5.000076295109626,34.59999847412109,-2.999974568943736,34.5,1.2857205137846863,34.400001525878906,-0.02623900090963316
4989,2014-07-08,33.700000762939446,34.200000762939446,33.200000762939446,34.09999847412109,6286670.0,-0.01749266727308907,2.3333206177242873,3.9998855617016003,50.0,60.65966381029433,0.6328782083371607,0.27246087977380995,-0.9956173724767794,-0.3091889622552486,17.489353521987447,1.099998474121108,0.518435197212213,-0.36999912261963885,-1.3172376099287675,0.5772393646894898,-0.8436183662741996,0.10362012103492191,1.2000007629394602,29.41175150624364,-30.49055158238923,0.4736192436545637,7,0.35000038146973367,0.10000038146973367,-1.7000017166137624,-1.6000003814697195,1.2000007629394602,1,0.0,2.3333418104599266,34.299999237060554,-5.000076295109626,34.59999847412109,-2.999974568943736,34.5,0.0
4990,2014-07-09,33.5,33.900001525878906,33.400001525878906,33.59999847412109,5644720.0,-0.00593474060568544,-2.333384196739656,0.24999761580054872,38.095186194368594,57.769954875158895,0.8431628429461568,0.49799405696244037,-0.7217543460237792,-0.13584411307253674,17.69559264668758,0.5,0.4801025259559637,-0.5699998855590849,-1.5172383728682135,0.37723860175004376,-1.0436191292136456,-0.09638064190452411,1.3660015106201158,17.647006024975383,-37.163061319915336,0.4736192436545637,7,0.5500011444091797,0.3000011444091797,-1.3750009536743164,-1.3999996185302734,2.0,2,0.0029850290782413857,2.3333206177242873,33.700000762939446,2.3333418104599266,34.299999237060554,-5.000076295109626,34.59999847412109,0.0029850290782413857
4991,2014-07-10,33.799999237060554,33.900001525878906,32.799999237060554,32.900001525878906,4012370.0,0.008955201106285227,-1.0000000000000129,-9.000114442664936,40.90906332336024,55.297860734709595,0.5194003976141843,0.23359913240707186,-0.9428824223574139,-0.4690089734239038,18.69345656607084,1.1000022888183523,0.40413807582479677,-0.28500061035155255,-1.2032929700323791,0.633291749329274,-0.7441467901919623,0.17414556948885718,1.032682258605945,50.0,-1.1524270534041676,0.45914617984041295,7,0.05000114440917258,0.05000114440917258,-1.6500000953674387,-1.8999996185302805,1.700000762939446,3,-0.005917182469050819,-2.333384196739656,33.5,2.3333206177242873,33.700000762939446,2.3333418104599266,34.299999237060554,-0.005917182469050819
4992,2014-07-11,33.799999237060554,34.0,33.59999847412109,33.700000762939446,1903090.0,0.0,-1.6666497126289836,0.11110969825669383,48.64861242420845,54.31437375610835,0.44028751925046095,0.2794289161129839,-0.9010705775780323,-0.5057047425992423,19.276159168495326,0.40000152587891336,0.39195028482440364,-0.30500049591064027,-1.1767189214452642,0.5667179296239837,-0.7408597086779523,0.13085871685667172,0.9513749682617103,58.82350301248776,6.540739726567878,0.4358592127673132,7,0.05000114440917258,0.05000114440917258,-1.574999809265151,-1.8999996185302805,1.700000762939446,4,0.017751547407151014,-1.0000000000000129,33.799999237060554,-2.333384196739656,33.5,2.3333206177242873,33.700000762939446,0.017751547407151014
4993,2014-07-14,34.0,34.09999847412109,33.799999237060554,34.0,2194160.0,0.005917182469050264,2.000038147554813,0.0,45.71428260023679,52.34766676803703,0.21596799215774354,0.13352940208969244,-1.0657448129583358,-0.740014132222413,19.82488069127686,0.29999923706053266,0.32965713619057624,-0.13499965667724467,-0.9435714159770825,0.6735721026225931,-0.5392855363271636,0.26928622297267424,0.673319206591799,85.71424678884621,33.556975402793185,0.4042858796499202,7,-0.14999961853027344,-0.14999961853027344,-1.5250005722045898,-2.1000003814697266,1.5999984741210938,0,0.008823506972369222,-1.6666497126289836,33.799999237060554,-1.0000000000000129,33.799999237060554,-2.333384196739656,33.5,0.008823506972369222
4994,2014-07-15,33.799999237060554,34.09999847412109,33.59999847412109,33.900001525878906,3930850.0,-0.005882375380571903,1.0000152589055356,-100.0,47.05880372988727,50.85807121237782,0.32470068642643923,0.3930620324997278,-0.838460801142908,-0.5806234310353346,20.676301481908983,0.5,0.2410216859184544,-0.36000041961668927,-1.0866356292732604,0.36663479003988186,-0.7233180244449784,0.003317185211599849,0.7983871707499972,76.9231220674506,20.449482183869264,0.3633176048282864,7,0.05000114440917258,0.05000114440917258,-1.2249999046325755,-1.8999996185302805,1.9000015258788991,1,0.005917182469050264,2.000038147554813,34.0,-1.6666497126289836,33.799999237060554,-1.0000000000000129,33.799999237060554,0.005917182469050264
4995,2014-07-16,34.200000762939446,34.5,34.0,34.5,4935390.0,0.011834364938100528,2.3333418104599266,2.9999237078011616,48.57144725570057,49.278152436067344,-0.11918837340402888,0.0341929706862274,-1.2027446380817466,-1.0209180011833112,21.025887768089415,0.700000762939446,0.20456946194239833,0.015001106262197084,-0.6786536029027985,0.7086558154271927,-0.3318262483203043,0.36182846084469844,0.326450158041105,82.35299397502448,23.47403001003964,0.3468273545824993,7,-0.40000152587889204,-0.35000038146971946,-1.4250006675720144,-2.3000011444091726,1.5999984741211009,2,0.020467858108880854,1.0000152589055356,33.799999237060554,2.000038147554813,34.0,-1.6666497126289836,33.799999237060554,0.020467858108880854
4996,2014-07-17,34.59999847412109,34.799999237060554,34.0,34.0,5143750.0,0.011695839247322315,-1.6666709052299868,-1.999999999999929,49.99999999999999,47.76300004517909,-0.5626815591876024,-0.37727191330642995,-1.548745074458317,-1.456098471384017,20.124732266501486,0.799999237060554,0.1205273831939877,0.40999889373778586,-0.2945717304600777,1.1145695179356494,0.05771358163885765,0.7622842058367141,-1.7999992370605327,83.33328035145956,26.00542966974062,0.35228531209893127,7,-0.7999992370605327,-0.7499980926513601,-1.824998378753655,-2.699998855590813,1.2000007629394602,3,0.026011605941314242,2.3333418104599266,34.200000762939446,1.0000152589055356,33.799999237060554,2.000038147554813,34.0,0.026011605941314242
4997,2014-07-18,34.400001525878906,34.700000762939446,34.299999237060554,34.700000762939446,3355420.0,-0.005780258874628741,1.6666836209198845,-0.49999999999999406,51.42860879715655,46.714000480546495,-0.4403445497953413,-0.20345786427939316,-1.2830663704475853,-1.2912076855584758,18.961144400833472,0.40000152587889204,0.054366272264388726,0.22000179290771626,-0.46548622634689707,0.9054898121623296,-0.12274221671958685,0.5627458025350194,-1.5600022888183531,66.6668785941576,8.738308252085034,0.34274400962730517,7,-0.6000022888183523,-0.5500011444091797,-1.6250014305114746,-2.500001907348633,1.5,4,0.03197669841071282,-1.6666709052299868,34.59999847412109,2.3333418104599266,34.200000762939446,1.0000152589055356,33.799999237060554,0.03197669841071282
4998,2014-07-21,34.59999847412109,34.799999237060554,34.09999847412109,34.200000762939446,2728890.0,0.005813864516596823,-1.3333269755288577,-1.3333290947700682,50.0,46.714000480546495,-0.663036794577728,-0.36714778918666724,-1.4137033653895514,-1.5239075379062044,18.372279451423115,0.7000007629394673,-0.031330114588449476,0.3849988937377873,-0.3116843502702906,1.0816821377458652,0.03665727173374478,0.7333405157418298,-1.7207992370605325,83.33328035145956,27.03181581580389,0.34834162200404006,7,-0.7999992370605327,-0.7499980926513601,-1.699998378753655,-2.699998855590813,1.000000000000007,0,0.026011605941314242,1.6666836209198845,34.400001525878906,-1.6666709052299868,34.59999847412109,2.3333418104599266,34.200000762939446,0.026011605941314242
4999,2014-07-22,34.799999237060554,34.799999237060554,34.59999847412109,34.700000762939446,1998170.0,0.005780369126000329,3.0000762951091993,0.249997615800602,55.882336441572846,48.69035050801364,-0.7717515581844268,-0.5562904817066183,-1.5438139011125926,-1.762167039556168,17.751591508427865,0.20000076293946734,-0.13143179685511797,0.559999656677256,-0.18381631992262726,1.3038156332771393,0.18809166837731794,0.9319076449771941,-1.8823840000000018,100.0,41.68045774656405,0.37190798829994054,7,-1.0,-0.9499988555908274,-1.8999991416931223,-2.8999996185302805,1.1000022888183523,1,0.022988484327567837,-1.3333269755288577,34.59999847412109,1.6666836209198845,34.400001525878906,-1.6666709052299868,34.59999847412109,0.022988484327567837
5000,2014-07-23,34.59999847412109,34.799999237060554,34.299999237060554,34.700000762939446,4043890.0,-0.0057471484863274025,2.333341810459611,-1.0000381475545996,51.4285527442991,49.85918266589573,-0.44623304687313237,-0.3257352050701243,-1.28770110835368,-1.6019764202785538,17.036112272825815,0.5,-0.2062688463028266,0.3299989700317312,-0.4214200356432727,1.081417975706735,-0.045710532805770754,0.7057084728692331,-1.6447355570605353,74.99988079059521,15.656096485925104,0.3757095028375015,7,-0.39999961853026633,-0.7499980926513601,-1.6499981880187917,-2.699998855590813,1.4000015258789134,2,0.03179197506731413,3.0000762951091993,34.799999237060554,-1.3333269755288577,34.59999847412109,1.6666836209198845,34.400001525878906,0.03179197506731413
5001,2014-07-24,34.5,34.700000762939446,34.299999237060554,34.59999847412109,4859040.0,-0.0028901294373142594,1.6666497126290942,0.9999618539003676,48.571447255700896,49.85060875828378,-0.2642901984749173,-0.2213327678885122,-1.1541622562830725,-1.5363869135661687,16.2819676502832,0.40000152587889204,-0.1760663970894214,0.22000045776367472,-0.5383905271937905,0.97839144272114,-0.15919503471506147,0.5991959502424109,-1.5078423565394488,57.1430128446165,-1.7271409099599708,0.37919549247873324,7,-0.3000011444091797,-0.6499996185302734,-1.5000004768371582,-2.6000003814697266,1.7999992370605469,3,0.037681137306102785,2.333341810459611,34.59999847412109,3.0000762951091993,34.799999237060554,-1.3333269755288577,34.59999847412109,0.037681137306102785
5002,2014-07-25,34.400001525878906,34.5,34.200000762939446,34.299999237060554,4397500.0,-0.002898506496263553,1.0000000000000473,-1.0000381475547417,51.51519004754502,50.49515403020692,-0.07848438653099521,-0.1444940895942608,-1.0049749047332028,-1.474921661662023,15.185238370782846,0.299999237060554,-0.06425296607680053,0.13000183105468466,-0.6157928958201637,0.875796557929533,-0.24289553238273953,0.5028991944921088,-1.371687050546356,42.85753211154177,-18.447972212933195,0.37289736343742547,7,-0.20000267028808594,-0.5500011444091797,-1.050001621246338,-2.1500015258789062,2.0,4,0.0406976060779658,1.6666497126290942,34.5,2.333341810459611,34.59999847412109,3.0000762951091993,34.799999237060554,0.0406976060779658
5003,2014-07-28,33.799999237060554,34.400001525878906,33.59999847412109,34.299999237060554,6890750.0,-0.017441926226862914,1.285708057677912,-4.999885561701671,51.5151304975068,50.99030144883131,0.5477679510727569,0.43861694541035234,-0.3391750800427218,-0.9109458921291136,14.236504982421014,0.8000030517578196,0.005406944438050232,-0.4450004577636619,-1.2195287539103958,0.329527838383072,-0.8322646058370324,-0.05773630969029142,-0.7362510664934447,16.666719648540436,-46.662493120021864,0.38726414807336823,7,0.39999961853026633,0.05000114440917258,-0.34999895095825906,-1.4499988555908274,2.6000022888183523,0,0.06213024663372679,1.0000000000000473,34.400001525878906,1.6666497126290942,34.5,2.333341810459611,34.59999847412109,0.06213024663372679
5004,2014-07-29,34.0,34.900001525878906,33.799999237060554,34.799999237060554,11861260.0,0.005917182469050264,1.199996185317272,1.599998474121108,57.57576808458012,51.99078154092904,0.42367471364533316,0.2017024446522626,-0.46002632638221286,-1.147772618521941,12.759167194583455,1.1000022888183523,0.04096397952187658,-0.21499977111816548,-0.9780266653108356,0.5480271230745046,-0.5965132182145041,0.16651367597817313,-0.9015268081030214,30.76927591347151,-36.75470783117087,0.38151344709633683,7,0.25,-0.14999961853027344,-0.5499997138977051,-1.6499996185302734,2.0,1,0.04705877865062047,1.285708057677912,33.799999237060554,1.0000000000000473,34.400001525878906,1.6666497126290942,34.5,0.04705877865062047
5005,2014-07-30,34.59999847412109,34.700000762939446,34.0,34.299999237060554,6685360.0,0.017647013944737777,1.7999816895928735,-0.3749994039529627,61.11111699799827,53.225350096262176,-0.126969334055687,-0.4032177019980523,-0.9851665137814649,-1.7734983843329601,11.646380101590834,0.700000762939446,0.09284962390590579,0.37499885559081036,-0.40332540494728164,1.1533231161289024,-0.014163274678232085,0.7641609858598528,-1.429464148864831,76.92289634611505,6.885555318741524,0.3891621302690459,7,-0.34999847412108664,-0.7499980926513601,-1.1499981880187917,-2.24999809265136,1.4000015258789134,2,0.03757234419331401,1.199996185317272,34.0,1.285708057677912,33.799999237060554,1.0000000000000473,34.400001525878906,0.03757234419331401
5006,2014-07-31,33.799999237060554,34.5,33.799999237060554,34.400001525878906,4203080.0,-0.023121366252628284,-1.333326975528842,-2.000012715689961,50.0,53.06661578546701,0.611971421045908,0.3601135628445675,-0.12128543972774963,-0.9977527611020705,10.583621590611129,0.7999992370605327,0.13898744505857508,-0.3900003433227468,-1.179136602667576,0.3991359160220824,-0.7845684729951614,0.004567786349667813,-0.5602862237793929,15.384637956736574,-53.75493563072367,0.39456812967241384,7,0.450000762939446,0.05000114440917258,-0.3249988555908274,-1.4499988555908274,1.999999999999993,3,0.06508878143781782,1.7999816895928735,34.59999847412109,1.199996185317272,34.0,1.285708057677912,33.799999237060554,0.06508878143781782
5007,2014-08-01,33.09999847412109,34.200000762939446,33.0,33.900001525878906,5241020.0,-0.02071008221124282,-1.400001525878892,1.333333333333361,40.81629952106013,52.046204621140355,1.2384056461584763,0.9928817725070971,0.6357801952745561,-0.31993542590476665,9.839926714975958,1.200000762939446,0.13337001270947724,-1.0150011062622113,-1.917103853228248,-0.11289835929617453,-1.4660524797452297,-0.5639497327791929,1.8000030517578196,5.263073358576865,-59.227850956555606,0.45105137348301916,8,0.8500022888183665,0.7500019073486399,0.5000019073486399,-0.7499980926513601,2.6000022888183665,4,0.09667676466635933,-1.333326975528842,33.799999237060554,1.7999816895928735,34.59999847412109,1.199996185317272,34.0,0.09667676466635933
5008,2014-08-04,33.400001525878906,33.700000762939446,33.200000762939446,33.200000762939446,2886550.0,0.009063536724703392,-3.9999809265860757,-0.25000000000000666,46.00001983644083,50.94816944279235,0.8384546334558394,0.6556094685511624,0.3652667101969911,-0.6342157898909093,10.166341125752016,0.6000022888183594,0.09503555576500844,-0.6699981689453125,-1.6216722661761196,0.2816759282854946,-1.145835217560716,-0.19416112032990895,1.4619999694824202,21.05269498106707,-40.136213529700484,0.4758370486154041,8,0.5499992370605469,0.4499988555908203,0.22499895095825195,-1.0500011444091797,2.799999237060547,0,0.08982035517799436,-1.400001525878892,33.09999847412109,-1.333326975528842,33.799999237060554,1.7999816895928735,34.59999847412109,0.08982035517799436
5009,2014-08-05,33.700000762939446,33.799999237060554,33.200000762939446,33.400001525878906,3589050.0,0.008982012675301743,1.4000122071243717,1.4999904632931267,44.897952828484755,50.22254722992409,0.40902480375727635,0.3748278502787272,0.09885106814458311,-0.9436993624186343,11.028079524237258,0.599998474121108,0.0682532807877223,-0.36999893188477273,-1.3216730291155798,0.5816751653460344,-0.8458359805001763,0.10583811673063082,1.1247607025146564,41.17649698751224,-16.61919380960522,0.4758370486154041,8,0.2500000000000071,0.14999961853028054,-0.024999618530266332,-1.3500003814697195,2.500000000000007,1,0.08011871518735103,-3.9999809265860757,33.400001525878906,-1.400001525878892,33.09999847412109,-1.333326975528842,33.799999237060554,0.08011871518735103
5010,2014-08-06,33.59999847412109,33.799999237060554,33.200000762939446,33.5,4594830.0,-0.002967426900723824,1.3999938964843637,0.333329094770021,39.13043117703349,49.17354544340549,0.39365690364036254,0.5087919197452635,0.21584837706631532,-0.8650362206329447,11.93638733656571,0.599998474121108,0.025641916972965362,-0.47500114440918395,-1.4150457738633548,0.46504348504498694,-0.9450234591362658,-0.0049788296821020595,1.1882677620239335,39.99989827473911,-13.963775099527936,0.47002231472708533,8,0.3500022888183665,0.2500019073486399,0.32500267028809304,-1.24999809265136,2.500000000000007,2,0.07142862008542683,1.4000122071243717,33.700000762939446,-3.9999809265860757,33.400001525878906,-1.400001525878892,33.09999847412109,0.07142862008542683
5011,2014-08-07,33.59999847412109,33.900001525878906,33.400001525878906,33.700000762939446,3616290.0,0.0,-1.0000152589055356,-1.0000381475548128,40.90905938267806,47.99508648064249,0.2822473081031589,0.5196846108093425,0.2396414064838055,-0.8833985649744633,11.926923821120072,0.5,-0.06447336363918055,-0.46500110626221414,-1.4214748286414576,0.4914726161170293,-0.9432379674518359,0.013235754927407584,1.152502437301031,49.999841054381356,-2.2595986126103966,0.47823686118962005,8,0.3500022888183665,0.2500019073486399,0.3500022888183665,-1.24999809265136,2.3000030517578196,3,0.07142862008542683,1.3999938964843637,33.59999847412109,1.4000122071243717,33.700000762939446,-3.9999809265860757,33.400001525878906,0.07142862008542683
5012,2014-08-08,34.400001525878906,34.400001525878906,33.5,33.5,6769060.0,0.023809615716916976,1.0,-8.999809269502194,48.00003356928479,47.60452015528449,-0.5786019164847147,-0.24565802831987327,-0.5332295585904561,-1.692508268066959,11.729613203069732,0.9000015258789062,-0.1090931802002757,0.3050018310546889,-0.654109643373566,1.2641133054829439,-0.17455390615943855,0.7845575682688164,0.31744936731477225,100.0,49.53670854592629,0.4795557372141261,8,-0.4500007629394531,-0.5500011444091797,-0.4500007629394531,-2.0500011444091797,1.6999969482421875,4,0.0406976060779658,-1.0000152589055356,33.59999847412109,1.3999938964843637,33.59999847412109,1.4000122071243717,33.700000762939446,0.0406976060779658
5013,2014-08-11,34.299999237060554,34.400001525878906,34.09999847412109,34.200000762939446,2359100.0,-0.002907043150655708,1.0000000000000473,0.1111092273132019,44.897968716426824,46.19587578104524,-0.44724892080034806,-0.12862273024386894,-0.3938025959389577,-1.6038832820455298,11.709226099481898,0.3000030517578196,-0.14090127429773958,0.1899995803833079,-0.7722346935299171,1.152233854296533,-0.2911175565733046,0.6711167173399204,0.38310263826924995,91.66648123011257,45.50834449051776,0.4811171369566114,8,-0.4499988555908274,-0.4499988555908274,-0.34999847412110086,-1.9499988555908274,1.999999999999993,0,0.040816371924761397,1.0,34.400001525878906,-1.0000152589055356,33.59999847412109,1.3999938964843637,33.59999847412109,0.040816371924761397
5014,2014-08-12,34.0,34.400001525878906,33.900001525878906,34.200000762939446,3368390.0,-0.008746333636544534,-1.500014305196601,-2.0000381475543865,44.0000244140253,44.294643271714904,-0.1645543294454228,0.1972409626957159,-0.05705185102063126,-1.3107344494823892,11.507840379107485,0.5,-0.18959758326891318,-0.11999969482421591,-1.072779554419668,0.8327801647712363,-0.596389624621942,0.3563902349735102,0.6494398378232091,66.6665607029213,23.158821816231978,0.4763899297977248,8,-0.25,-0.14999961853027344,-0.049999237060546875,-1.6499996185302734,2.4000015258789062,1,0.06470590479233684,1.0000000000000473,34.299999237060554,1.0,34.400001525878906,-1.0000152589055356,33.59999847412109,0.06470590479233684
5015,2014-08-13,34.900001525878906,34.900001525878906,34.200000762939446,34.200000762939446,6354170.0,0.026470633114085373,1.0000000000000202,-3.4999904632933756,53.44828266591601,44.67778579015001,-1.1371037597807927,-0.6826280778519447,-0.9155336450157421,-2.2108257710426784,11.694808243340907,0.9000015258789062,-0.17247300221681172,0.7450017929077148,-0.26957642603578336,1.759580011851213,0.23771268343596574,1.252290902379464,-1.9000015258789062,100.0,55.812146044427095,0.5072891094717474,8,-0.9500007629394531,-1.0500011444091797,-0.9750003814697266,-2.5500011444091797,0.7999992370605469,2,0.03724926017830055,-1.500014305196601,34.0,1.0000000000000473,34.299999237060554,1.0,34.400001525878906,0.03724926017830055
5016,2014-08-14,35.5,35.5,34.799999237060554,34.799999237060554,6025970.0,0.017191932604248894,-1.0000000000000202,0.9999999999999797,58.730131818759816,46.66821160100554,-1.6434207530871205,-1.2772276887131113,-1.4790795232647014,-2.7930555323979434,12.595893599160634,0.700000762939446,-0.17729727715786225,1.3000001907348633,0.13380942611633628,2.4661909553533903,0.7169048084255962,1.8830955730441303,-2.46199996948242,100.0,53.34527843606831,0.5830953823092637,8,-1.1499996185302734,-1.3500003814697266,-1.5749988555908203,-3.1499996185302734,-0.2999992370605469,3,0.01690136546819976,1.0000000000000202,34.900001525878906,-1.500014305196601,34.0,1.0000000000000473,34.299999237060554,0.01690136546819976
5017,2014-08-15,35.5,35.79999923706055,35.29999923706055,35.5,5387310.0,0.0,-1.4999904632932155,0.0,64.91226543829129,48.76957222343337,-1.4160963730554599,-1.2549343243513746,-1.4354277450164545,-2.7607360308464166,13.696353678085964,0.5,-0.2459144262851325,1.2450002670288072,-0.056780234288396514,2.546780768346011,0.5941100163702018,1.8958905176874126,-2.3635199707031234,84.21054744987181,32.36784940436707,0.6508902506586023,8,-1.0,-1.1000003814697266,-1.6499996185302734,-3.1499996185302734,-0.700000762939446,4,0.011267648616307246,-1.0000000000000202,35.5,1.0000000000000202,34.900001525878906,-1.500014305196601,34.0,0.011267648616307246
5018,2014-08-18,35.5,35.70000076293945,35.09999847412109,35.599998474121094,4188710.0,0.0,2.9999745689436415,-100.0,63.63634472053567,50.851615766994584,-1.2146147518650992,-1.2480389387006312,-1.4037710563151364,-2.7264916943686046,14.448300054849083,0.6000022888183665,-0.20357844489626586,1.2000001907348619,-0.20974078180123712,2.609741163270961,0.49512970446681237,1.9048706770029113,-2.2037088182373026,84.21054744987181,28.475235854809497,0.7048704862680494,8,-1.0,-1.1000003814697266,-1.6499996185302734,-3.049999237060547,-0.20000076293945312,0,0.01690136546819976,-1.4999904632932155,35.5,-1.0000000000000202,35.5,1.0000000000000202,34.900001525878906,0.01690136546819976
5019,2014-08-19,35.599998474121094,35.70000076293945,35.400001525878906,35.5,2326340.0,0.002816858425946256,-1.0000254317031612,-1.0,59.99998474123428,53.17045505190578,-1.1362436492828962,-1.3544751203493561,-1.4735220242814222,-2.7865265276061493,15.24088254817489,0.2999992370605469,-0.038737720240362705,1.2599987030029283,-0.2512226787862559,2.7712200847921125,0.5043880121083362,2.0156093938975204,-2.1534848090405276,87.49994039529844,33.02184009800594,0.7556106908945931,8,-0.9999980926513672,-1.1999988555908203,-1.7499980926513672,-2.8999977111816406,-0.7999992370605398,1,0.019662943621986617,2.9999745689436415,35.5,-1.4999904632932155,35.5,-1.0000000000000202,35.5,0.019662943621986617
5020,2014-08-20,35.70000076293945,35.79999923706055,35.5,35.5,2710140.0,0.0028090531770965654,-1.9999809265864312,2.0000381475547417,72.09298611985906,56.63533580048145,-1.013627792983236,-1.4417625232714357,-1.5350435247437488,-2.8503681112243413,15.619310734303426,0.2999992370605469,0.0912646733255329,1.3050008773803725,-0.3217172218424693,2.9317189766032143,0.4916418277689516,2.1183599269917934,-2.1122779635400875,90.00015258789055,29.31388821575235,0.8133590496114217,8,-1.0500011444091797,-1.3000011444091797,-1.8500003814697266,-2.8000001907348633,-0.6000022888183665,2,0.019607864089071114,-1.0000254317031612,35.599998474121094,2.9999745689436415,35.5,-1.4999904632932155,35.5,0.019607864089071114
5021,2014-08-21,35.79999923706055,35.79999923706055,35.5,35.599998474121094,2373910.0,0.0028010776466118603,1.9999809265864312,1.0,86.48641403805412,60.91160029701137,-0.859079181879018,-1.5171602852391288,-1.5946058290066247,-2.919644136673398,16.018189649842114,0.2999992370605469,0.22189643947186255,1.3399993896484403,-0.40404335373046507,3.0840421330273458,0.4679780179589912,2.2120207613378895,-2.0795398514015133,100.0,30.968668012912076,0.8720213716894522,8,-0.9499988555908203,-1.3999996185302734,-1.9749994277954102,-2.899998664855957,-0.7999992370605469,3,-0.002793253526597095,-1.9999809265864312,35.70000076293945,-1.0000254317031612,35.599998474121094,2.9999745689436415,35.5,-0.002793253526597095
5022,2014-08-22,35.79999923706055,35.79999923706055,35.5,35.79999923706055,1875130.0,0.0,1.0,0.0,85.29402854959828,65.40005138958598,-0.714770957941596,-1.4829287501209976,-1.550112210002851,-2.8949966714874478,16.265831917983935,0.2999992370605469,0.4068462540548268,1.2699995040893555,-0.5734528102317569,3.113451818410468,0.3482733469287993,2.1917256612499116,-1.95476746031742,100.0,23.871112469486548,0.921726157160557,8,-0.9499988555908203,-1.3999996185302734,-1.9749994277954102,-2.899998664855957,-0.8999977111816406,4,-0.016759734271166393,1.9999809265864312,35.79999923706055,-1.9999809265864312,35.70000076293945,-1.0000254317031612,35.599998474121094,-0.016759734271166393
5023,2014-08-25,35.900001525878906,36.0,35.599998474121094,35.599998474121094,5277990.0,0.0027933600823888405,-1.6666497126290627,100.0,84.37492176910894,69.88615109570638,-0.630219312864952,-1.4941429809902473,-1.6035414824455998,-2.9854869094767054,15.715423742200585,0.40000152587890625,0.6003844913430285,1.2650016784667955,-0.6415248835231893,3.17152824045678,0.31173839747179954,2.2182649594617914,-1.937483701516733,83.33354526149816,2.668435377243057,0.9532632809949939,8,-0.8000011444091797,-1.4000015258789062,-2.0750017166137695,-3.0000009536743164,-1.7000007629394602,0,-0.030640730976721597,1.0,35.79999923706055,1.9999809265864312,35.79999923706055,-1.9999809265864312,35.70000076293945,-0.030640730976721597
5024,2014-08-26,35.599998474121094,36.0,35.599998474121094,36.0,3395270.0,-0.008356630612997407,1.0,-1.3333248563145312,79.41168550822854,72.77097363374111,-0.08871830980487516,-1.1258489161936396,-1.2562673753800269,-2.6680394160023226,16.162681765797586,0.40000152587890625,0.70444759719458,0.8849987030029283,-1.0434860887688018,2.8134834947746583,-0.0792436928829332,1.8492410988887897,-1.474482075707897,19.99969482421875,-63.090776917966,0.9642423958858645,8,-0.1999988555908203,-1.0999984741210938,-1.774998664855957,-2.699997901916504,-1.6999969482421875,1,-0.008426945222445026,-1.6666497126290627,35.900001525878906,1.0,35.79999923706055,1.9999809265864312,35.79999923706055,-0.008426945222445026
5025,2014-08-27,35.900001525878906,36.0,35.5,35.5,4009200.0,0.00842705237686725,-1.4999904632932155,-1.0,81.08101977862461,75.25440562928164,-0.2592129551544673,-1.3949870711424879,-1.5174339010298539,-2.9359027167193332,16.547682276117893,0.5,0.8540224097035889,1.1200016021728487,-0.8785245930228598,3.1185277973685572,0.12073850457499447,2.119264699770703,-1.6245264393387657,80.00030517578125,-6.975348513381576,0.9992630975978556,8,-0.3500022888183594,-1.4000015258789062,-2.0750017166137695,-3.0000009536743164,-1.7000007629394602,2,-0.030640730976721597,1.0,35.599998474121094,-1.6666497126290627,35.900001525878906,1.0,35.79999923706055,-0.030640730976721597
5026,2014-08-28,36.0,36.20000076293945,35.70000076293945,35.900001525878906,3508060.0,0.0027854726983509437,1.0,0.2499952316466078,76.66657341874843,76.56043984933243,-0.31383033251589865,-1.3931434336445534,-1.6024234452826036,-2.990079957654615,16.764513477394587,0.5,1.0514015650480388,1.1100000381469712,-0.9035334728039359,3.1235335490978784,0.10323328267151766,2.116766793622425,-1.5865629203830736,71.42849357769168,-13.325486954065724,1.0067667554754525,8,-0.35000038146972656,-1.3999996185302734,-1.9750003814697266,-3.09999942779541,-2.0,3,-0.025000042385525334,-1.4999904632932155,35.900001525878906,1.0,35.599998474121094,-1.6666497126290627,35.900001525878906,-0.025000042385525334
5027,2014-08-29,36.29999923706055,36.29999923706055,35.900001525878906,36.20000076293945,3377860.0,0.008333312140570648,7.0000762951094835,1.0,81.24995529658018,78.51750769111516,-0.5458139195637912,-1.5189942505522396,-1.8868420264277361,-3.2340647200305597,15.975953580455334,0.3999977111816406,1.1414752699892503,1.2499992370605497,-0.6710749736511659,3.1710734477722653,0.2894621317046884,2.210536342416411,-1.707905789111365,100.0,15.454487043448765,0.9605371053558583,8,-0.4499988555908203,-1.6499996185302734,-2.2749996185302734,-3.399998664855957,-2.7000007629394602,4,-0.03581265191138927,1.0,36.0,-1.4999904632932155,35.900001525878906,1.0,35.599998474121094,-0.03581265191138927
5028,2014-09-02,36.400001525878906,36.400001525878906,36.099998474121094,36.20000076293945,3077120.0,0.0027548840473876623,2.000019073413569,2.0000381475547417,89.99992370624871,81.85083424278342,-0.564040139512791,-1.4574442266466576,-1.9472139382374252,-3.2880793415558713,15.206265003505676,0.3000030517578125,1.1526248301177873,1.2000015258789034,-0.6456196498155364,3.0456227015733432,0.27719093803167993,2.122812113726127,-1.6029593832363602,100.0,12.647933917218523,0.92281058784722,9,-0.4500007629394531,-1.7000007629394531,-2.375001907348633,-3.5000009536743164,-2.3000030517578196,1,-0.041208789481329,7.0000762951094835,36.29999923706055,1.0,36.0,-1.4999904632932155,35.900001525878906,-0.041208789481329
5029,2014-09-03,36.400001525878906,36.400001525878906,36.099998474121094,36.29999923706055,3229910.0,0.0,4.999923707800877,0.5000095367067844,85.71418191330126,83.36430044205477,-0.49017261374685006,-1.3120658526104734,-1.9196615633578205,-3.2352379449836164,14.613649444874158,0.3000030517578125,1.129734929653445,1.0650014877319336,-0.7123717358024635,2.8423747112663307,0.17631487596473505,1.9536880994991321,-1.378545069583268,100.0,13.659250058073141,0.8886866117671987,9,-0.4500007629394531,-1.7000007629394531,-2.375001907348633,-3.5000009536743164,-3.6000022888183523,2,-0.06043957886582363,2.000019073413569,36.400001525878906,7.0000762951094835,36.29999923706055,1.0,36.0,-0.06043957886582363
5030,2014-09-04,36.0,36.400001525878906,35.79999923706055,36.29999923706055,4051650.0,-0.010989052448102776,1.3999908447964111,-2.9999237078008774,63.15783133497699,80.77223569726843,-0.048210870155692476,-0.7621173716303247,-1.486516293259541,-2.793764850921619,13.698821634107894,0.6000022888183594,1.111903779686763,0.5449998855590792,-1.054309711580082,2.1443094826982403,-0.2546549130105049,1.3446546841286633,-0.7855472339627028,42.856987155383344,-40.031063902591235,0.7996547985695821,9,-0.049999237060546875,-1.2999992370605469,-1.9499998092651367,-3.09999942779541,-4.29999923706055,3,-0.05833329094780815,4.999923707800877,36.400001525878906,2.000019073413569,36.400001525878906,7.0000762951094835,36.29999923706055,-0.05833329094780815
5031,2014-09-05,36.0,36.099998474121094,35.79999923706055,35.900001525878906,2127420.0,0.0,1.0000254317031612,-0.33332909477003675,63.15783133497699,78.31265822897717,-0.018838317295987395,-0.6040670967525585,-1.4623605485667994,-2.7470820922977524,12.966547956775083,0.2999992370605469,1.1198923705263937,0.42499980926513814,-0.9297191605499862,1.7797187790802624,-0.252359675642424,1.1023592941727003,-0.6195704075848809,33.33333333333333,-47.3472870021797,0.6773594849075611,9,-0.049999237060546875,-1.2999992370605469,-1.9499998092651367,-3.09999942779541,-4.100000381469727,4,-0.04999997880723761,1.3999908447964111,36.0,4.999923707800877,36.400001525878906,2.000019073413569,36.400001525878906,-0.04999997880723761
5032,2014-09-08,35.79999923706055,36.099998474121094,35.70000076293945,35.79999923706055,2546910.0,-0.005555576748318192,-3.0000381475547417,0.0,57.1428052424592,75.28686750379387,0.2024524875464806,-0.3096818184384844,-1.2497013798802925,-2.4947007794303744,13.16713993422591,0.3999977111816406,1.0607255652199399,0.15499916076660014,-1.0838037072822502,1.3938020288154505,-0.464402273257825,0.7744005947910253,-0.276829573960498,14.285480733075023,-63.22435778545271,0.6194014340244235,9,0.15000152587890625,-1.0999984741210938,-1.7499990463256836,-2.8499984741210938,-3.299999237060547,0,-0.050279309369290925,1.0000254317031612,36.0,1.3999908447964111,36.0,4.999923707800877,36.400001525878906,-0.050279309369290925
5033,2014-09-09,35.70000076293945,35.900001525878906,35.599998474121094,35.70000076293945,3057950.0,-0.002793253526597095,-1.9999618539004387,0.0,52.380995631284,72.2834575174667,0.30295646759920203,-0.10479381397475862,-1.1282741503790987,-2.355145201192556,13.2838480193563,0.3000030517578125,0.9394948956718565,-0.0149993896484375,-1.0797951147899454,1.0497963354930704,-0.5473972522191914,0.5173984729223164,0.7000007629394531,12.50023841766961,-61.112641225709126,0.5323978625707547,9,0.25,-0.8999996185302734,-1.8000001907348633,-2.5,-3.1000022888183665,1,-0.058823592267213676,-3.0000381475547417,35.79999923706055,1.0000254317031612,36.0,1.3999908447964111,36.0,-0.058823592267213676
5034,2014-09-10,36.20000076293945,36.29999923706055,36.0,36.099998474121094,2892270.0,0.014005601941584622,1.0,100.0,59.999969482515006,69.94111859567674,-0.11508515655926033,-0.4548446350519413,-1.610264888533095,-2.807488867044434,13.37503388380264,0.5999984741210938,0.8457138144205558,0.37500057220459126,-0.34135013551600224,1.0913512799251848,0.016825218344294512,0.733175926064888,0.18400070190429574,75.0,3.3170711350480815,0.35817535386029825,9,-0.20000076293945312,-1.3999996185302734,-2.3000001907348633,-2.9499998092651367,-3.400001525878899,2,-0.0580111117281602,-1.9999618539004387,35.70000076293945,-3.0000381475547417,35.79999923706055,1.0000254317031612,36.0,-0.0580111117281602
5035,2014-09-11,36.20000076293945,36.29999923706055,36.0,36.0,2106830.0,0.0,-1.9999809265864312,1.9999618539004387,58.33333333333333,67.90409191951952,-0.07605281699817823,-0.3715056120842988,-1.5854368288832745,-2.7673322907408036,14.459372824202982,0.2999992370605469,0.754617394085983,0.31000061035156534,-0.277232885125116,0.8972341058282467,0.016383862613224665,0.603617358089906,0.16832064208984576,85.71451926692497,16.88591354997223,0.29361674773834157,9,-0.20000076293945312,-1.3999996185302734,-2.3000001907348633,-2.8999996185302734,-3.500000000000007,3,-0.09392269210556825,1.0,36.20000076293945,-1.9999618539004387,35.70000076293945,-3.0000381475547417,35.79999923706055,-0.09392269210556825
5036,2014-09-12,36.099998474121094,36.29999923706055,35.900001525878906,36.0,2178470.0,-0.0027624941080316434,-1.666692098369828,0.4999904632932156,55.999957275586205,65.0985365838535,0.04428278200764879,-0.23636684740114333,-1.4644803578613192,-2.6321374194456126,14.755556645138515,0.3999977111816406,0.6952102069031696,0.17999839782714844,-0.3841972315663753,0.7441940272206722,-0.10209941686961344,0.4620962125239103,0.2529564722900375,71.42849357769168,6.272580816577602,0.2820978146967607,9,-0.09999847412109375,-1.1999969482421875,-2.199997901916504,-2.549997329711914,-2.7999992370605398,4,-0.12188359825931461,-1.9999809265864312,36.20000076293945,1.0,36.20000076293945,-1.9999618539004387,35.70000076293945,-0.12188359825931461
5037,2014-09-15,35.900001525878906,36.099998474121094,35.70000076293945,36.0,2943920.0,-0.0055400819029274295,1.666692098369828,-1.0,50.0,60.65410061649255,0.20291142611306867,-0.005129260703213845,-1.2486449225017964,-2.389770004814686,14.44114227587717,0.3999977111816406,0.5887292180148336,-0.039998626708985796,-0.5687517142398022,0.4887544608218306,-0.304375170474394,0.2243779170564224,0.4378942910864225,42.85753211154162,-19.17289299151833,0.2643765437654077,9,0.09999847412109375,-0.9500007629394531,-2.0000009536743164,-2.3500003814697266,-2.1000022888183523,0,-0.11142066120708072,-1.666692098369828,36.099998474121094,-1.9999809265864312,36.20000076293945,1.0,36.20000076293945,-0.11142066120708072
5038,2014-09-16,36.099998474121094,36.099998474121094,35.70000076293945,35.79999923706055,4044170.0,0.005570945396701887,1.6666581895400734,-3.0000381475547417,60.0,57.79696929279241,-0.049300723688816106,-0.1664026313430753,-1.4204814945864541,-2.550593493262305,14.485535579518594,0.3999977111816406,0.5202175857109381,0.12999839782715128,-0.36032987054696264,0.6203266662012652,-0.11516573635990568,0.37516253201420824,0.22313939598735288,66.66645473850184,-0.6524612171868256,0.24516413418705654,9,-0.09999847412109375,-0.9499969482421875,-2.199997901916504,-2.549997329711914,-2.7999992370605398,1,-0.09972295363673811,1.666692098369828,35.900001525878906,-1.666692098369828,36.099998474121094,-1.9999809265864312,36.20000076293945,-0.09972295363673811
5039,2014-09-17,36.29999923706055,36.5,35.900001525878906,35.900001525878906,3406990.0,0.005540187573216393,-2.000009536797734,1.3333290947700367,58.33329359686559,57.26090954411337,-0.2961186240341078,-0.3280937495892289,-1.5700745456074827,-2.6970863982307662,14.847997275893087,0.5999984741210938,0.4055915864597637,0.2949991226196289,-0.1839255079154114,0.7739237531546692,0.0555368073521052,0.5344614378871526,-0.7000007629394531,74.99988079059676,8.901518401613203,0.23946231526752093,9,-0.25,-1.0999984741210938,-2.4499988555908203,-2.749998092651367,-2.599998474121101,2,-0.1019283978155553,1.6666581895400734,36.099998474121094,1.666692098369828,35.900001525878906,-1.666692098369828,36.099998474121094,-0.1019283978155553
5040,2014-09-18,36.400001525878906,36.5,36.20000076293945,36.20000076293945,2247700.0,0.0027548840473876623,-1.9999809265864312,0.500004768398867,58.33335982426973,56.72485715403478,-0.37259617479280394,-0.39312034086158576,-1.611020180535803,-2.734472523943701,15.07338422844254,0.2999992370605469,0.25468805860428034,0.3600013732910128,-0.12731204913164618,0.8473147957136717,0.1163446620796833,0.6036580845023423,-0.7820030212402358,87.50017881410486,21.164103642962715,0.24365671121132967,9,-0.3500022888183594,-1.0500011444091797,-2.600001335144043,-2.8500003814697266,-2.7000007629394602,3,-0.09890115763481211,-2.000009536797734,36.29999923706055,1.6666581895400734,36.099998474121094,1.666692098369828,35.900001525878906,-0.09890115763481211
5041,2014-09-19,35.70000076293945,36.400001525878906,35.70000076293945,36.29999923706055,7567930.0,-0.019230789384494407,-1.3333418104599266,-2.999980926586431,39.285753211154166,54.740740261667554,0.31332383046151335,0.3151632515027245,-0.8685505651937149,-1.9752903765314471,14.839040402685066,0.7000007629394531,0.1348361015171733,-0.3349994659423814,-0.8345787470883721,0.16457981520360931,-0.5847891065153803,-0.08520982536938249,-0.06436222839355565,0.0,-59.51344457714298,0.2497896405729961,9,0.34999847412109375,-0.05000114440917969,-1.8000001907348633,-1.8999996185302734,-2.200000762939453,4,-0.0840336116495084,-1.9999809265864312,36.400001525878906,-2.000009536797734,36.29999923706055,1.6666581895400734,36.099998474121094,-0.0840336116495084
5042,2014-09-22,35.20000076293945,35.900001525878906,35.20000076293945,35.79999923706055,5028150.0,-0.014005601941584733,-1.3333418104599266,1.0,31.24999254942118,52.392851030349455,0.8037908096310531,0.8094068337072216,-0.3310161407381145,-1.4375762067566171,14.906302424329008,0.7000007629394531,0.08887924355144605,-0.804999542236331,-1.4222090792459028,-0.18779000522675915,-1.1136043107411169,-0.49639477373154506,1.2999992370605469,0.0,-52.14528326737951,0.3086047685047862,9,0.6499996185302734,0.5999984741210938,-0.9500007629394531,-1.1000003814697266,-1.9000015258788991,0,-0.0539773149061783,-1.3333418104599266,35.70000076293945,-1.9999809265864312,36.400001525878906,-2.000009536797734,36.29999923706055,-0.0539773149061783
5043,2014-09-23,34.799999237060554,35.79999923706055,34.799999237060554,34.900001525878906,5769620.0,-0.011363679466167564,-18.999542246807962,0.1666709052299514,27.777760117153576,48.812605545309296,1.187589101480846,1.1834496377296588,0.09619802662506771,-1.0065937816514676,14.884008565418622,0.9999999999999929,0.02869475840088853,-1.1500009536743079,-1.9695006391010352,-0.3305012682475805,-1.559750796387675,-0.7402511109609407,1.6740007781982342,0.0,-44.18797115166189,0.4097498427133648,9,0.8500003814697195,0.8500003814697195,-0.34999942779541726,-0.5000000000000071,-1.299999237060554,1,-0.028735632813895018,-1.3333418104599266,35.20000076293945,-1.3333418104599266,35.70000076293945,-1.9999809265864312,36.400001525878906,-0.028735632813895018
5044,2014-09-24,35.29999923706055,35.70000076293945,34.5,34.59999847412109,4611990.0,0.014367816406947398,-1.6666751437932599,-6.999847415602323,40.54053218108877,46.83562763950435,0.6107221441071147,0.6954796789905515,-0.3637706136732106,-1.475584324535852,15.02449296979852,1.2000007629394531,0.0043702568637584704,-0.6350009918212862,-1.4916165844761125,0.22161460083354,-1.0633087881487029,-0.20669319549386955,1.1070407470703145,39.999961853027344,-4.1764126790743745,0.42830779632741417,9,0.20000076293945312,0.20000076293945312,-0.8499994277954102,-1.0,-1.499999999999993,2,-0.05665722502056725,-18.999542246807962,34.799999237060554,-1.3333418104599266,35.20000076293945,-1.3333418104599266,35.70000076293945,-0.05665722502056725
5045,2014-09-25,34.799999237060554,35.5,34.799999237060554,35.400001525878906,4948340.0,-0.014164306255141645,-1.333326975528842,-0.857145192669231,35.71427922670652,44.58166341185105,0.9959860984471547,1.1687682339270324,0.15838084463145918,-0.9455707774768385,15.420200895290979,0.700000762939446,-0.013922043261757722,-1.080000877380364,-2.0759934677095373,-0.08400828705119068,-1.577997172544947,-0.5820045822157809,1.4926183480224537,15.78942084911115,-28.529231480200995,0.49799629516458654,9,0.700000762939446,0.700000762939446,-0.299999237060554,-0.5000000000000071,-0.5,3,-0.03160915224818894,-1.6666751437932599,35.29999923706055,-18.999542246807962,34.799999237060554,-1.3333418104599266,35.20000076293945,-0.03160915224818894
5046,2014-09-26,35.09999847412109,35.20000076293945,34.799999237060554,34.799999237060554,2930730.0,0.008620667920620217,-1.666683620919932,-0.49999682109772076,41.8604548007085,43.67726950081867,0.6025880103742196,0.8410047570726107,-0.12841929634775084,-1.2071204296944344,15.474368299357574,0.40000152587889914,-0.0918541842250633,-0.735001564025886,-1.7878681611630185,0.3178650331112465,-1.2614348625944487,-0.20856826545732332,1.0850620558569375,42.85698715538284,-5.043346982604135,0.5264332985685657,9,0.40000152587891336,0.40000152587891336,-0.5749988555908132,-0.7999992370605398,-0.29999923706053266,4,-0.039885976411476065,-1.333326975528842,34.799999237060554,-1.6666751437932599,35.29999923706055,-18.999542246807962,34.799999237060554,-0.039885976411476065
5047,2014-09-29,35.0,35.29999923706055,34.700000762939446,34.900001525878906,1850760.0,-0.0028489595005199986,-1.3999938964843353,0.3333290947700525,41.86045480070857,41.66176447867517,0.6274820056069856,0.8839368228582458,-0.009664094545541957,-1.0624766558017598,15.412532453606392,0.5999984741211009,-0.17377119819942521,-0.7700000762939467,-1.8617884929360997,0.32178834034820625,-1.3158942846150197,-0.2241058679728738,1.0839568981793448,38.46156103372488,-13.341764795329567,0.5458942083210759,9,0.5,0.5,-0.375,-0.7000007629394531,-0.20000076293944602,0,-0.042857142857142816,-1.666683620919932,35.09999847412109,-1.333326975528842,34.799999237060554,-1.6666751437932599,35.29999923706055,-0.042857142857142816
5048,2014-09-30,34.900001525878906,35.29999923706055,34.900001525878906,35.09999847412109,2336580.0,-0.0028570992606026246,-3.0000381475547417,-1.999999999999929,33.33333333333316,38.88399111606046,0.6027451482898698,0.9125859343263585,0.10186835350578605,-0.9179611202567344,15.1711861736479,0.3999977111816406,-0.2525097263900733,-0.7949985504150376,-1.9103936796605439,0.32039657883046857,-1.3526961150377872,-0.2373009857922881,1.0889179584096809,33.3334392970789,-14.893901032517277,0.5576975646227524,9,0.5999984741210938,0.5999984741210938,-0.27500152587890625,-0.6000022888183594,0.0,1,-0.045845335784066465,-1.3999938964843353,35.0,-1.666683620919932,35.09999847412109,-1.333326975528842,34.799999237060554,-0.045845335784066465
5049,2014-10-01,34.200000762939446,35.0,34.09999847412109,34.799999237060554,5476940.0,-0.020057327574051764,-1.2499952316465857,3.0000381475549194,28.260862354066802,35.54260250826014,1.0879434493237028,1.5170998980312262,0.7990592170929887,-0.17865854114413793,15.318162455275802,0.9000015258789134,-0.32277483840715604,-1.3849992752075266,-2.6336196197903448,-0.13637893062470852,-2.0093094474989357,-0.7606891029161176,1.699583552291827,7.143012844616614,-34.841182283651676,0.6243101722914106,10,1.049999237060554,1.0999984741211009,0.5999994277954173,0.19999885559082742,0.299999237060554,2,-0.02046785810888041,-3.0000381475547417,34.900001525878906,-1.3999938964843353,35.0,-1.666683620919932,35.09999847412109,-0.02046785810888041
5050,2014-10-02,33.900001525878906,34.299999237060554,33.200000762939446,34.200000762939446,5156390.0,-0.008771907320704875,3.4000274660297936,0.4999999999999763,27.08334326745006,34.1867791811819,1.1130759713073815,1.7409661287110438,1.0991522122337116,0.1529101775634203,16.61703235886162,1.099998474121108,-0.4572299323548492,-1.5799985885620131,-3.0201737220456266,-0.13982345507839966,-2.3000861553038163,-0.85991102182021,1.8556159220635493,33.3333938841278,-4.722795328829903,0.7200875667418064,10,0.6499996185302734,0.9499988555908203,1.0499982833862305,0.4999980926513672,0.6999969482421804,3,-0.0029499198913608415,-1.2499952316465857,34.200000762939446,-3.0000381475547417,34.900001525878906,-1.3999938964843353,35.0,-0.0029499198913608415
5051,2014-10-03,34.200000762939446,34.299999237060554,33.799999237060554,33.799999237060554,2125210.0,0.008849534618207144,-1.4999904632933043,-1.3333418104599106,32.65304533653017,34.34267393530513,0.6458428866425123,1.3694116578663227,0.8059584266059119,-0.12463161359659125,17.986094806002313,0.5,-0.6080368552179181,-1.1899993896484418,-2.7157775047124133,0.3357787254155298,-1.9528884471804275,-0.427110332116456,1.3000550165027107,47.619082219501315,9.750108857307133,0.7628890575319845,10,0.299999237060554,0.6499996185302805,0.8249988555908274,0.19999885559082742,0.7000007629394602,4,0.002923931926617662,3.4000274660297936,33.900001525878906,-1.2499952316465857,34.200000762939446,-3.0000381475547417,34.900001525878906,0.002923931926617662
5052,2014-10-06,34.0,34.5,33.700000762939446,34.299999237060554,2237920.0,-0.005847975394087546,1.2857096146615208,-0.7499952316466522,28.57145081455414,34.43086179057185,0.7350175793392779,1.5047985430225026,1.0138046712236957,0.10487516735123137,19.509476196192402,0.799999237060554,-0.7886898737474226,-1.3000001907348633,-2.932563295355081,0.3325629138853543,-2.116281743044972,-0.4837186384247545,1.2700502777918885,38.095229445124836,3.7091217248705703,0.8162815523101076,10,0.4500007629394531,0.8500003814697266,1.125,0.5,1.0999984741210866,0,0.023529389325310346,-1.4999904632933043,34.200000762939446,3.4000274660297936,33.900001525878906,-1.2499952316465857,34.200000762939446,0.023529389325310346
5053,2014-10-07,33.59999847412109,34.0,33.5,33.900001525878906,1646660.0,-0.011764750761144471,1.0,1.0000127156898897,23.529416164585086,32.54073778873811,1.0581766652249058,1.8334062132832685,1.4365082093853871,0.5435332890893605,21.455396658379726,0.5,-0.8806036592031674,-1.5950016021728572,-3.382060390017955,0.1920571856722404,-2.488530996095406,-0.7014722082503084,1.4630468521855562,22.222104484602305,-6.736371080150079,0.8935293939225476,10,0.7500019073486399,1.25000190734864,1.6500015258789134,0.9500007629394602,1.3000030517578196,1,0.03571431004271375,1.2857096146615208,34.0,-1.4999904632933043,34.200000762939446,3.4000274660297936,33.900001525878906,0.03571431004271375
5054,2014-10-08,34.09999847412109,34.200000762939446,33.200000762939446,33.59999847412109,4029890.0,0.014880953056741975,1.8571241730335364,-1.6666497126290232,29.090881347655994,31.80480469106583,0.41354423887280944,1.2311335236982046,0.9590407228519169,0.0902799423873617,22.733024010992526,1.0,-0.8950097101364918,-0.9900014877319379,-2.775203963420388,0.7952009879565125,-1.882602725576163,-0.09740024988771268,0.7767423958488351,69.23063379765036,45.707790308740734,0.8926012378442258,10,0.15000152587891336,0.7500019073486399,1.2250022888183665,0.5000019073486399,1.0,2,0.023460501101340236,1.0,33.59999847412109,1.2857096146615208,34.0,-1.4999904632933043,34.200000762939446,0.023460501101340236
5055,2014-10-09,32.799999237060554,34.200000762939446,32.799999237060554,33.799999237060554,5501450.0,-0.03812314648773718,-1.800003051757784,-2.0,26.229489743464484,30.068030795816494,1.5645363518354714,2.3856673098523657,2.2475882368124402,1.4235541284608004,24.196504166833765,1.400001525878892,-0.8915909726097766,-2.120000648498525,-4.097346208296955,-0.1426550887000957,-3.1086734283977435,-1.131327868599307,1.9090676222063223,0.0,-25.40370651798867,0.9886727798992163,10,1.249999999999993,1.8500003814697195,2.525001525878899,1.8000011444091726,2.499999999999993,3,0.051829292758599266,1.8571241730335364,34.09999847412109,1.0,33.59999847412109,1.2857096146615208,34.0,0.051829292758599266
5056,2014-10-10,31.70000076293945,33.0,31.5,32.900001525878906,4908910.0,-0.03353653962522729,1.1428606461562776,1.2000007629394567,23.880585117891044,28.07026749772566,2.382020910327629,3.308769834592386,3.348907112019166,2.549172207021453,26.314595356636993,1.5,-1.0194739810481153,-2.9999992370605533,-5.36554144201742,-0.6344570321036862,-4.182770339538987,-1.8172281345821197,2.7799779816626646,6.666692097981652,-21.043663548684613,1.1827711024784329,10,1.6999988555908239,2.2999992370605504,3.6250000000000036,2.899999618530277,3.5000000000000036,4,0.09148257543804328,-1.800003051757784,32.799999237060554,1.8571241730335364,34.09999847412109,1.0,33.59999847412109,0.09148257543804328
5057,2014-10-13,31.899999618530273,32.59999847412109,31.399999618530273,31.399999618530273,5061660.0,0.006309112011903872,-3.799995422363253,-0.4166664017573015,27.69229098888465,27.443485015009156,1.895360393414478,2.944712804017179,3.175146454864631,2.37621603474296,29.123140476324235,1.1999988555908132,-1.089240269822234,-2.6000002861022935,-5.202832745173836,0.0028321729692528663,-3.9014165156380685,-1.2985840565665185,2.3000011444091726,17.857135558617955,-12.806572249263631,1.3014162295357727,10,1.3000001907348633,2.0500001907348633,3.4250011444091797,2.700000762939453,3.6999988555908203,0,0.0940439480634343,1.1428606461562776,31.70000076293945,-1.800003051757784,32.799999237060554,1.8571241730335364,34.09999847412109,0.0940439480634343
5058,2014-10-14,32.5,32.700000762939446,31.79999923706055,32.09999847412109,5863740.0,0.01880878961268695,1.2499952316466212,0.8000030517578267,28.78786740332758,27.502041131593693,1.0271318577484294,2.172569845097108,2.599225828786068,1.7910547034730229,31.995463420512984,0.9000015258788956,-1.2123223887271024,-1.8199999809265108,-4.454667825485011,0.8146678636319926,-3.1373339032057643,-0.5026660586472573,1.2520005798339753,39.28571185287274,9.39802650759058,1.3173339222792515,10,0.4499998092651367,1.4499998092651367,2.825000762939453,2.1000003814697266,2.700000762939453,1,0.07999995304987961,-3.799995422363253,31.899999618530273,1.1428606461562776,31.70000076293945,-1.800003051757784,32.799999237060554,0.07999995304987961
5059,2014-10-15,32.59999847412109,32.900001525878906,31.70000076293945,32.0,7284480.0,0.003076876126802741,-1.000006357844939,1.499990463293171,32.258038714297726,28.07700729235454,0.7557839083807067,1.877420266350235,2.5152942217209926,1.7066274147688318,33.943424205095795,1.2000007629394567,-1.3419270016372025,-1.5350014686584572,-4.103044444188342,1.033041506871431,-2.819022956423403,-0.25097998089351137,0.7756819519042963,42.85708446894312,10.72397873761276,1.2840214877649438,10,0.3500013351440501,1.35000133514405,2.7750024795532298,2.00000190734864,2.9000015258789134,2,0.07055224415374228,1.2499952316466212,32.5,-3.799995422363253,31.899999618530273,1.1428606461562776,31.70000076293945,0.07055224415374228
5060,2014-10-16,32.799999237060554,32.900001525878906,31.899999618530273,32.0,3525340.0,0.00613499301535958,-1.0000038146972656,1.3333354526150092,31.147530731790994,27.909727891827966,0.4283882254354623,1.4692152707605999,2.3372394820669626,1.5155353393144537,35.99665521099757,1.0000019073486328,-1.4379756897203393,-1.1550005912780676,-3.553662776688199,1.243661594132064,-2.3543316839831334,0.044330501426998126,0.25957225976561205,87.49995529652752,54.38016543011811,1.1993310927050653,10,0.15000057220458274,1.1500005722045827,2.600001335144036,1.8000011444091726,2.6000022888183523,3,0.07012192959022312,-1.000006357844939,32.59999847412109,1.2499952316466212,32.5,-3.799995422363253,31.899999618530273,0.07012192959022312
5061,2014-10-17,32.700000762939446,33.299999237060554,32.5,33.0,3157690.0,-0.0030487340380215278,-1.2857096146615208,-0.37499940395298936,31.147530731790894,28.19595899374316,0.32769634419535265,1.4049711080838918,2.458474467926571,1.62714489935329,39.167574224065895,0.799999237060554,-1.4522826806839078,-1.104999065399177,-3.4178692677348934,1.2078711369365358,-2.261434166567035,0.051436035768681165,-1.3000011444091726,68.42112660079222,34.49086066245376,1.1564351011678564,10,0.09999942779541726,1.2499990463256907,2.699999809265144,1.8999996185302805,3.000000000000007,4,0.07951065484584974,-1.0000038146972656,32.799999237060554,-1.000006357844939,32.59999847412109,1.2499952316466212,32.5,0.07951065484584974
5062,2014-10-20,33.299999237060554,33.299999237060554,32.5,32.59999847412109,2832430.0,0.018348576762148516,1.2857096146614744,-2.3333418104599186,37.87876073101229,29.790330612235074,-0.42693636148425185,0.690745793623627,1.8613319558410666,1.0391709091175798,41.60941293262982,0.799999237060554,-1.423025574799695,-0.4100005149841266,-2.6360661224150093,1.816065092446756,-1.523033318699568,0.7030322887313147,-1.861999626159676,100.0,63.26808554594204,1.1130328037154409,10,-0.4999990463256907,0.6500005722045827,2.150001525878899,1.3000011444091726,2.700000762939446,0,0.05705710418648691,-1.2857096146615208,32.700000762939446,-1.0000038146972656,32.799999237060554,-1.000006357844939,32.59999847412109,0.05705710418648691
5063,2014-10-21,33.799999237060554,33.900001525878906,33.200000762939446,33.200000762939446,1577870.0,0.015015015359025385,-1.3333418104598949,0.8571397431076699,46.874985098824716,31.76634214014271,-1.0008308100452155,0.11803896750908649,1.3732807112082739,0.5606118273991214,43.00261391949837,0.7000007629394602,-1.4401628660591896,0.13999948501587767,-2.0271232473186416,2.307122217350397,-0.943561881151382,1.2235608511831373,-2.324759633636482,95.45444299370435,52.708575488449426,1.08356136616726,10,-0.9999990463256907,0.15000057220458274,1.6750011444091726,0.8000011444091726,2.200000762939446,1,0.05325441649971707,1.2857096146614744,33.299999237060554,-1.2857096146615208,32.700000762939446,-1.0000038146972656,32.799999237060554,0.05325441649971707
5064,2014-10-22,33.299999237060554,33.900001525878906,33.299999237060554,33.799999237060554,1327600.0,-0.01479289974219189,-1.400009155273409,-0.8333354526149619,45.454524436912735,33.90245710608141,-0.6998403098344639,0.48540862964119214,1.8893371320764913,1.0793629425098388,44.001264070852066,0.6000022888183523,-1.4360076247241267,-0.2600005149841209,-2.2886376779812494,1.7686366480130076,-1.2743190964826852,0.7543180665144433,-1.7277691567382902,69.99991416939373,24.986778560566016,1.0143185814985642,10,-0.6499986648559641,0.6500005722045827,2.275001525878899,1.3000011444091726,2.999999999999993,2,0.05705710418648691,-1.3333418104598949,33.799999237060554,1.2857096146614744,33.299999237060554,-1.2857096146615208,32.700000762939446,0.05705710418648691
5065,2014-10-23,33.700000762939446,33.700000762939446,33.299999237060554,33.5,1758940.0,0.012012058109410306,3.000000000000142,-0.40000152587889204,46.26865501684163,36.39002042818703,-1.0714224357529076,-0.0012937259566641046,1.4813569501797659,0.6974354441985469,45.05388251729941,0.40000152587889204,-1.3581408970116726,0.19500093460082013,-1.7500063439000044,2.1400082131016482,-0.7775027046495921,1.1675045738512324,-2.034659824794918,85.71424678884533,39.33580811118901,0.9725036392504137,10,-1.0500001907348562,0.2499990463256907,1.924999237060554,0.9499988555908274,2.3999977111816477,3,0.05341243905964688,-1.400009155273409,33.299999237060554,-1.3333418104598949,33.799999237060554,1.2857096146614744,33.299999237060554,0.05341243905964688
5066,2014-10-24,33.700000762939446,33.799999237060554,33.400001525878906,33.799999237060554,1187330.0,0.0,7.000076295108489,-0.4999904632933044,47.69231220674493,38.61224500794928,-0.8469538449934717,-0.11758440265832348,1.4538710880905157,0.7093060790108652,46.08379544220062,0.39999771118164773,-1.3456539473238678,0.265000820159905,-1.5335663431022155,2.0635679834220255,-0.6342827614711553,1.1642844017909653,-1.9452734012855437,85.71424678884533,36.70639850246877,0.8992835816310611,10,-0.8999996185302663,0.19999980926514382,1.9999990463256907,0.9499988555908274,2.2000007629394602,4,0.05044512535468493,3.000000000000142,33.700000762939446,-1.400009155273409,33.299999237060554,-1.3333418104598949,33.799999237060554,0.05044512535468493
5067,2014-10-27,33.5,33.59999847412109,33.09999847412109,33.400001525878906,1838950.0,-0.00593474060568544,2.3333841967398135,-0.9999999999998579,49.20636073983388,40.88096648978331,-0.4426774128361899,-0.03765220593106733,1.6234952636669675,0.9233284370385775,47.13901355991975,0.6000022888183594,-1.2031241873043967,0.14000005722046183,-1.502078732604808,1.782078847045728,-0.6810393376921695,0.9610394521330932,-1.6594616717770982,50.00000000000044,-2.2970857699526093,0.8210393949126334,10,-0.6999988555908203,0.15000057220458984,2.34999942779541,1.1499996185302734,2.5,0,0.06567166456535678,7.000076295108489,33.700000762939446,3.000000000000142,33.700000762939446,-1.400009155273409,33.299999237060554,0.06567166456535678
5068,2014-10-28,33.299999237060554,33.799999237060554,32.799999237060554,33.5,3835410.0,-0.005970172028043175,1.5000023841880203,-2.0000381475546707,43.33333545261106,42.111555016262564,-0.13104345440250142,0.038297939442131224,1.7901691134766438,1.1299433274463127,48.37589502509489,1.0,-0.9323840762291127,0.019999408721929512,-1.4534143084667548,1.4934131259106174,-0.7167074498724162,0.7567062673162752,-1.3770823809314123,45.454450875471494,-4.506475746544496,0.7367068585943432,10,-0.39999866485596414,0.3000001907348562,2.5250005722045827,1.3500003814697195,2.499999999999993,1,0.08108110584983241,2.3333841967398135,33.5,7.000076295108489,33.700000762939446,3.000000000000142,33.700000762939446,0.08108110584983241
5069,2014-10-29,33.5,33.700000762939446,33.200000762939446,33.299999237060554,4397540.0,0.006006029054705264,-1.5000143051965122,-1.0,57.142868264428614,44.9999258532223,-0.21227643721952916,-0.22855198441988023,1.5552545920742986,0.9361900831650303,48.52963505239635,0.5,-0.6896715734306582,0.25500020980835103,-1.158431688050861,1.6684321076675594,-0.45171573912125496,0.961716158737957,-1.4979997570808692,70.0000762939446,13.15269302360241,0.706715948929605,10,-0.2999992370605469,0.05000019073486328,2.1499996185302734,1.25,1.4000015258789062,2,0.07462686567164178,1.5000023841880203,33.299999237060554,2.3333841967398135,33.5,7.000076295108489,33.700000762939446,0.07462686567164178
5070,2014-10-30,33.799999237060554,33.900001525878906,33.400001525878906,33.5,2594780.0,0.008955201106285227,-1.0000152589054787,1.4999904632933043,75.60974702034822,49.94017210750645,-0.3972872556414586,-0.5654164728509485,1.21988390193264,0.6474397136607237,47.62419561134179,0.5,-0.474176557659753,0.559999561309823,-0.8443544431192578,1.9643535657389073,-0.1421774409047174,1.2621765635243634,-1.7220789428230319,90.90890175094299,26.569161840723908,0.7021770022145419,10,-0.5999984741211009,-0.34999942779541726,1.700000762939446,0.950000762939446,0.900001525878892,3,0.07396449871095934,-1.5000143051965122,33.5,1.5000023841880203,33.299999237060554,2.3333841967398135,33.5,0.07396449871095934
5071,2014-10-31,34.299999237060554,34.5,34.0,34.0,4023090.0,0.014792899742192,-2.3333418104599266,1.0,77.27272530232565,54.31727928209682,-0.7224309595273795,-1.1146915330102587,0.6863694668789506,0.1617102575500695,46.213603281194324,0.700000762939446,-0.27629084171285,1.054999637603764,-0.36437719409113356,2.4743764692986616,0.3453112217563117,1.7646880534512164,-2.149195693557374,88.23525451873164,17.27156457603718,0.7096884158474489,10,-0.6499996185302805,-0.9499998092651438,1.200000762939446,0.450000762939446,0.6000022888183523,4,0.052478113034931884,-1.0000152589054787,33.799999237060554,-1.5000143051965122,33.5,1.5000023841880203,33.299999237060554,0.052478113034931884
5072,2014-11-03,34.799999237060554,34.900001525878906,34.200000762939446,34.299999237060554,2580440.0,0.014577259799462672,-1.0000108991825003,1.6666709052299238,76.7441819202835,57.63607892892558,-1.1033040392635698,-1.6355395605351006,0.1579740804603489,-0.3193701550642629,45.02202050649828,0.7000007629394602,-0.05941228115308661,1.5149996757507367,-0.03320768376885752,3.0632070352703344,0.7408959959909396,2.289103355510534,-2.5082439061675643,95.23799143692256,19.430031108615708,0.7741036797597988,11,-0.9499988555908274,-1.4499998092651438,0.700000762939446,-0.04999923706055398,-0.39999771118164773,0,0.03160926186592827,-2.3333418104599266,34.299999237060554,-1.0000152589054787,33.799999237060554,-1.5000143051965122,33.5,0.03160926186592827
5073,2014-11-04,34.799999237060554,34.799999237060554,34.299999237060554,34.700000762939446,3046840.0,0.0,9.000152590217546,0.19999694824221592,76.19048051552907,61.05118515988295,-1.0577727236778358,-1.6243081283737197,0.12576937678921496,-0.300258492290709,43.56888470038777,0.5,0.18254994095967447,1.4549996376037697,-0.2314474682645411,3.1414467434720805,0.6117760846696143,2.298223190537925,-2.299584210568689,94.11751506243803,13.557320158548976,0.8432235529341555,11,-0.9499988555908274,-1.4499998092651438,0.700000762939446,-0.04999923706055398,-0.20000076293946734,1,0.034482781300221754,-1.0000108991825003,34.799999237060554,-2.3333418104599266,34.299999237060554,-1.0000152589054787,33.799999237060554,0.034482781300221754
5074,2014-11-05,34.900001525878906,35.0,34.299999237060554,34.799999237060554,4017900.0,0.0028736290520332552,3.6666836209198057,1.0000381475545286,75.60976971336748,64.31130901505249,-1.0135303266873166,-1.751082068752659,0.003731903119351898,-0.3787768331112673,41.63228901569185,0.700000762939446,0.3544477793867742,1.5150017738342285,-0.28122237643362524,3.3112259241020823,0.6168896987002981,2.413113848968159,-2.207619579436077,93.75008940705243,13.486604207471515,0.8981120751339272,11,-1.0000019073486328,-1.7000017166137695,0.5999984741210938,-0.15000152587890625,-0.8000030517578196,2,0.02578789890637334,9.000152590217546,34.799999237060554,-1.0000108991825003,34.799999237060554,-2.3333418104599266,34.299999237060554,0.02578789890637334
5075,2014-11-06,34.5,35.0,34.400001525878906,34.900001525878906,3034320.0,-0.011461361271927095,1.0,-3.9999237078011616,70.45451195776113,66.84044232072094,-0.5454778047302256,-1.2829691090209607,0.36692439897872475,0.0342138768365885,39.25636054421706,0.5999984741210938,0.41348322348635946,1.0300002098083496,-0.81002270259102,2.8700231222077193,0.10998875360866123,1.950011666008038,-1.5768562482014516,50.0,-30.44943060591777,0.9200114561996849,11,-0.6000003814697266,-1.3000001907348633,0.7749996185302734,0.25,-1.0999984741210938,3,0.011594247126924806,3.6666836209198057,34.900001525878906,9.000152590217546,34.799999237060554,-1.0000108991825003,34.799999237060554,0.011594247126924806
5076,2014-11-07,34.59999847412109,34.700000762939446,34.400001525878906,34.700000762939446,2815600.0,0.002898506496263442,4.999847415601613,0.2500047683533922,66.66663406246118,68.78047268990176,-0.5636609300790809,-1.2169616589241627,0.22729622046471576,-0.06485576500072199,35.93600701209934,0.29999923706053977,0.5321784388402193,0.9849987983703556,-0.7198241832845937,2.6898217800253015,0.1325873075428845,1.8374102891978268,-1.4691690975023945,49.999761581193084,-26.82096678495857,0.852411490827473,11,-0.6999988555908132,-1.39999866485595,0.10000228881836648,0.15000152587891336,-1.2999992370605327,4,0.002890239688685403,1.0,34.5,3.6666836209198057,34.900001525878906,9.000152590217546,34.799999237060554,0.002890239688685403
5077,2014-11-10,34.900001525878906,34.900001525878906,34.299999237060554,34.5,2879600.0,0.00867060881468551,1.9999999999999645,-3.9999237078008774,64.86486207838675,71.17286453721017,-0.7198938910218757,-1.349898312813309,-0.11933890440364792,-0.36377274218367717,32.51106275768281,0.6000022888183523,0.6313712595058689,1.1350017547607436,-0.45876938581720594,2.728772895338693,0.3381161844717724,1.9318873250497148,-1.582255086922082,85.71451926692482,10.786070280235961,0.796885570288973,11,-0.8000011444091797,-1.7000017166137695,-0.22500133514404297,-0.15000152587890625,-0.8000030517578196,0,0.0,4.999847415601613,34.59999847412109,1.0,34.5,3.6666836209198057,34.900001525878906,0.0
5078,2014-11-11,35.09999847412109,35.09999847412109,34.700000762939446,34.799999237060554,1702050.0,0.005730571332321466,1.6666581895401997,0.7499952316465722,76.4705354367991,73.32038311191799,-0.7126526458239084,-1.41781474238595,-0.36782926197076193,-0.5503326619322522,29.282304712109376,0.3999977111816406,0.731713495787524,1.204998779296865,-0.3784354061553685,2.7884329647490986,0.41328168657074826,1.9967158720229818,-1.614026679059947,100.0,23.438197700742023,0.7917170927261176,11,-0.8499984741210866,-1.849999427795403,-0.4499979019164968,-0.34999847412108664,-0.5,1,-0.019942933865318646,1.9999999999999645,34.900001525878906,4.999847415601613,34.59999847412109,1.0,34.5,-0.019942933865318646
5079,2014-11-12,34.900001525878906,35.20000076293945,34.799999237060554,34.900001525878906,2332470.0,-0.00569791900104033,-2.9999237078010905,0.0,68.75000745057915,72.5581898263881,-0.32763544008035694,-1.0926955062595738,-0.21964953411611532,-0.3443120652697047,26.444103214435888,0.40000152587889914,0.8399156652322972,0.8900016784667955,-0.6302478135418568,2.4102511704754477,0.1298769324624729,1.650126424471118,-1.2203465293305698,66.66680795151078,-8.376343993508641,0.7601247460043258,11,-0.3000011444091797,-1.600001335144043,-0.3000011444091797,-0.15000152587890625,-0.20000076293946023,2,-0.008596075605766473,1.6666581895401997,35.09999847412109,1.9999999999999645,34.900001525878906,4.999847415601613,34.59999847412109,-0.008596075605766473
5080,2014-11-13,35.09999847412109,35.09999847412109,34.799999237060554,34.799999237060554,1518640.0,0.005730571332321466,1.0,100.0,70.58821549463781,71.8154665144228,-0.3618916364311815,-1.171616802978889,-0.4573128619372042,-0.5322711068909385,23.452521781102202,0.29999923706053266,1.0249987089084271,0.9749986648559528,-0.507353567234837,2.4573508969467426,0.23382254881055786,1.7161747809013477,-1.207495070277993,88.88865341414738,14.567620072420766,0.741176116045394,11,-0.3999977111816335,-1.7999982833862234,-0.5499982833862234,-0.34999847412108664,-0.1999969482421804,3,-0.02849002972855652,-2.9999237078010905,34.900001525878906,1.6666581895401997,35.09999847412109,1.9999999999999645,34.900001525878906,-0.02849002972855652
5081,2014-11-14,35.29999923706055,35.29999923706055,35.0,35.20000076293945,1926940.0,0.005698027681879214,5.0000762951094835,0.3333290947700525,76.47059483512105,71.78506794940475,-0.452734892058686,-1.2299026990772006,-0.6934325772676786,-0.7237388897590051,21.418745072697398,0.2999992370605469,1.1219133793913514,1.044999504089354,-0.36545025135036724,2.4554492595290753,0.33977462636948985,1.7502243818092182,-1.224446202943966,100.0,21.668832743280404,0.7052248777198622,11,-0.5,-1.9499998092651367,-0.9499998092651367,-0.6499996185302734,-0.4999999999999929,4,-0.05382429893049068,1.0,35.09999847412109,-2.9999237078010905,34.900001525878906,1.6666581895401997,35.09999847412109,-0.05382429893049068
5082,2014-11-17,35.20000076293945,35.400001525878906,34.900001525878906,35.20000076293945,1856650.0,-0.002832818024996131,1.4999904632932155,0.0,78.7879418408137,72.07367476332526,-0.3241131744376986,-1.0332370915515412,-0.6250121322831887,-0.6204924257509319,19.338298541817988,0.5,1.1175077260303823,0.8500009536743178,-0.545480562504082,2.2454824698527176,0.1522601955851144,1.5477417117635213,-0.92853633635184,71.42849357769197,-10.604423936603808,0.6977407580892002,11,-0.35000038146972656,-1.8000001907348633,-1.5000009536743164,-1.2000007629394531,-0.2999992370605469,0,-0.0539773149061783,5.0000762951094835,35.29999923706055,1.0,35.09999847412109,-2.9999237078010905,34.900001525878906,-0.0539773149061783
5083,2014-11-18,35.599998474121094,35.79999923706055,35.09999847412109,35.09999847412109,2513260.0,0.011363571094088698,-1.8000030517577614,100.0,80.00004359663534,72.56148297257724,-0.6690553931676817,-1.3612617172560846,-1.049367191885544,-1.0100930731990374,18.72910846750254,0.7000007629394602,1.0722841911139938,1.1599987030029268,-0.31598427468553325,2.635981680691387,0.4220072141586968,1.897990191847157,-1.1253973696610444,79.99992370605455,-3.4082111340362076,0.7379914888442315,11,-0.5499992370605469,-1.8499984741210938,-2.024998664855957,-1.649998664855957,-0.6999969482421875,1,-0.0421348332666478,1.4999904632932155,35.20000076293945,5.0000762951094835,35.29999923706055,1.0,35.09999847412109,-0.0421348332666478
5084,2014-11-19,35.20000076293945,35.900001525878906,35.09999847412109,35.5,2895560.0,-0.011235891245119367,-2.199987793061819,-0.5999984741210852,69.44451508716608,72.44926109806667,-0.24812005022494787,-0.8554833456905726,-0.6949959937853833,-0.6067088448510773,18.141107680112782,0.8000030517578196,0.9870818525789176,0.6650009155273438,-0.7451500517191221,2.0751518827738096,-0.04007456809588916,1.3700763991505767,-0.4603200319593057,36.36369941635213,-44.19147556270544,0.7050754836232345,11,-0.10000038146972656,-1.3999996185302734,-1.7500009536743164,-1.2500009536743164,0.0,2,-0.0170455191992519,-1.8000030517577614,35.599998474121094,1.4999904632932155,35.20000076293945,5.0000762951094835,35.29999923706055,-0.0170455191992519
5085,2014-11-20,35.5,35.5,34.900001525878906,35.20000076293945,2204670.0,0.008522705413586351,3.0,-1.0,67.64712152202378,72.5582041491292,-0.4373431766676177,-1.0684994221735522,-1.0380764464424672,-0.8983493222092562,17.33492564035299,0.5999984741210938,0.9140695747144463,0.8750001907348661,-0.5405152835546758,2.290515665024408,0.1672424535900916,1.5827579278796406,0.40000152587890625,59.999847412109375,-18.77486054927965,0.7077577371447717,11,-0.39999961853027344,-1.5999994277954102,-2.0500001907348633,-1.5500001907348633,-0.40000152587891336,3,-0.022535189776353604,-2.199987793061819,35.20000076293945,-1.8000030517577614,35.599998474121094,1.4999904632932155,35.20000076293945,-0.022535189776353604
5086,2014-11-21,35.400001525878906,35.79999923706055,35.29999923706055,35.70000076293945,1878720.0,-0.002816858425946256,1.0000152589054787,-1.0,60.00007629423631,72.01767239533469,-0.23683614014026233,-0.8797144375052568,-0.9799855543673885,-0.7920854053633661,16.881185940969385,0.5,0.8363326395723618,0.6900016784667997,-0.695487296256438,2.0754906531900374,-0.002742808894815596,1.382746165828415,0.5,50.0,-25.58958552508065,0.6927444873616186,11,-0.10000038146972656,-1.2000007629394531,-1.9500017166137695,-1.4500017166137695,-0.40000152587890625,4,-0.014124293176498326,3.0,35.5,-2.199987793061819,35.20000076293945,-1.8000030517577614,35.599998474121094,-0.014124293176498326
5087,2014-11-24,35.70000076293945,35.79999923706055,35.29999923706055,35.400001525878906,1966320.0,0.008474554353937958,1.0000152589054787,-1.0,63.63643719829099,70.5916614799449,-0.4597714414016423,-1.06083387930002,-1.3128229138497858,-1.0856078012671162,16.016821374004735,0.5,0.8159293085820352,0.8800008773803683,-0.44918609887628236,2.209187853637019,0.21540738925204295,1.5445943655086936,0.18000076293945,79.99992370605469,6.474996024591391,0.6645934881283254,11,-0.35000038146972656,-1.5,-2.325000762939453,-1.7500009536743164,-0.9000015258788991,0,-0.025210126236557384,1.0000152589054787,35.400001525878906,3.0,35.5,-2.199987793061819,35.20000076293945,-0.025210126236557384
5088,2014-11-25,36.0,36.0,35.599998474121094,35.70000076293945,3063660.0,0.008403339794098352,1.666683620919853,1.0,65.71433242506819,70.25436425488813,-0.6913864327956034,-1.2102337578763596,-1.6492987927724556,-1.3725298296371733,14.857640078130387,0.40000152587890625,0.8317972286735795,1.0450000762939453,-0.178412207567483,2.2684123601553736,0.4332939343632347,1.656706218224656,-1.0999984741210938,100.0,27.834078653710037,0.6117061419307142,11,-0.6000003814697266,-1.6000003814697266,-2.625,-2.0500001907348633,-2.0,1,-0.030555513170030357,1.0000152589054787,35.70000076293945,1.0000152589054787,35.400001525878906,3.0,35.5,-0.030555513170030357
5089,2014-11-26,36.0,36.20000076293945,35.79999923706055,36.0,1981630.0,0.0,1.0,0.0,74.1936793815728,70.65497135343647,-0.5799281531370752,-1.0680988794257473,-1.6929751127868968,-1.349739593671714,13.739028667589931,0.40000152587890625,0.843253137257598,0.9200000762939453,-0.18234231572586168,2.0223424683137523,0.3688288802840418,1.4711712723038488,-1.0779985046386713,84.61531689882537,9.247107625632552,0.5511711960099029,11,-0.4499988555908203,-1.5,-2.625,-2.0500001907348633,-2.5,2,-0.030555513170030357,1.666683620919853,36.0,1.0000152589054787,35.70000076293945,1.0000152589054787,35.400001525878906,-0.030555513170030357
5090,2014-11-28,36.29999923706055,36.29999923706055,36.0,36.0,1190140.0,0.008333312140570648,1.0,100.0,75.75771237274182,70.57576219094989,-0.7731068094113382,-1.2344944241359244,-2.0372890295172112,-1.6217793009353016,13.103166927207424,0.2999992370605469,0.8073453050724595,1.0949993133544922,0.037743617977781696,2.1522550087312027,0.5663714656661369,1.6236271610428474,-1.3268777709960915,100.0,20.537896759544623,0.5286278476883541,11,-0.6999988555908203,-1.75,-2.9999990463256836,-2.34999942779541,-2.2000007629394602,4,-0.030302988904695294,1.0,36.0,1.666683620919853,36.0,1.0000152589054787,35.70000076293945,-0.030302988904695294
5091,2014-12-01,36.099998474121094,36.29999923706055,35.79999923706055,36.099998474121094,2836660.0,-0.005509663006693977,1.4999904632932155,0.0,68.75005960498592,69.46044194252457,-0.5003046059480951,-0.940972108958249,-1.862274075919089,-1.3994882846445904,13.532364583079387,0.5,0.8230271446668098,0.8049985885620146,-0.23418093854738942,1.8441781156714185,0.2854088250073161,1.324588352116713,-1.0472643417968754,79.99992370605469,1.2738214429763843,0.5195897635547014,12,-0.4999980926513672,-1.5499992370605469,-2.7999982833862305,-2.149998664855957,-0.6999969482421875,0,-0.02770083219579289,1.0,36.29999923706055,1.0,36.0,1.666683620919853,36.0,-0.02770083219579289
5092,2014-12-02,35.900001525878906,36.20000076293945,35.900001525878906,36.099998474121094,2715180.0,-0.0055400819029274295,-2.0000381475547417,-100.0,62.50011920997182,67.51600589956197,-0.21296599514236902,-0.6897017267214096,-1.6739831117434534,-1.1781377604939962,14.726835115628045,0.2999992370605469,0.811278030602395,0.5500015258789048,-0.49528846324081144,1.595291514998621,0.027356531319043143,1.0726465204387665,-0.7724314872705094,42.85753211154162,-31.807034169762282,0.5226449945598599,12,-0.3000011444091797,-1.3500022888183594,-2.5500006675720215,-1.9500017166137695,-0.6000022888183594,1,-0.025069679321047644,1.4999904632932155,36.099998474121094,1.0,36.29999923706055,1.0,36.0,-0.025069679321047644
5093,2014-12-03,36.0,36.20000076293945,35.900001525878906,35.900001525878906,1966340.0,0.0027854726983509437,-5.0000762951094835,-0.5,67.74200693540328,67.32683832714388,-0.27966726339332837,-0.7327585586502892,-1.7718717133273714,-1.2591778286643631,15.985856319994927,0.2999992370605469,0.7645684557057848,0.5899999618530245,-0.46011252191081553,1.6401124456168645,0.06494371997110449,1.1150562037349445,-0.8020842094844767,40.000152587890625,-34.20233442128702,0.5250562418819191,12,-0.39999961853027344,-1.4500007629394531,-2.7749991416931152,-2.0500001907348633,-0.2999992370605469,2,-0.03333335452609576,-2.0000381475547417,35.900001525878906,1.4999904632932155,36.099998474121094,1.0,36.29999923706055,-0.03333335452609576
5094,2014-12-04,35.79999923706055,36.099998474121094,35.5,35.900001525878906,2410640.0,-0.005555576748318192,1.400012207124383,-1.0000381475547417,61.29038212351558,66.62053394953186,0.01608524657472543,-0.4868354097586973,-1.5881605637383558,-1.037995743045748,17.266969015422102,0.5999984741210938,0.7158210450142022,0.3449993133544922,-0.6901206323294033,1.3801192590383877,-0.17256065948745203,0.8625592861964364,-0.5359584397523207,37.49994039529838,-33.40544071645161,0.5175599728419463,12,0.0,-1.0499992370605469,-2.549999237060547,-1.8499994277954102,-0.3999977111816406,3,-0.050279309369290925,-5.0000762951094835,36.0,-2.0000381475547417,35.900001525878906,1.4999904632932155,36.099998474121094,-0.050279309369290925
5095,2014-12-05,34.900001525878906,35.79999923706055,34.5,35.70000076293945,4690850.0,-0.025139601406749534,1.6000083923659987,7.999809269502194,44.7368500305679,64.92461992023536,0.9186260938703228,0.4686962185831618,-0.6991274139331836,-0.12822199885145835,18.49926301641246,1.2999992370605469,0.6010402734272304,-0.5749984741210952,-1.545890249818143,0.3958933015759527,-1.0604443619696156,-0.08955258627257479,1.3999977111816406,22.222316412318087,-43.1437722047225,0.4854458878485229,12,0.4999980926513672,-0.05000114440917969,-1.525001049041748,-0.9500017166137695,0.1999969482421804,4,-0.040114655148103195,1.400012207124383,35.79999923706055,-5.0000762951094835,36.0,-2.0000381475547417,35.900001525878906,-0.040114655148103195
5096,2014-12-08,34.700000762939446,34.900001525878906,34.400001525878906,34.700000762939446,2545230.0,-0.005730680635963714,1.4999904632931267,-0.0,43.58972101749086,62.69720701125757,1.1274533044585056,0.7131358839097857,-0.5223126559469407,0.0741042276959476,19.85756355440691,0.5,0.5514690772998136,-0.7799993515014734,-1.7327784019160575,0.17277969891311074,-1.2563888767087619,-0.30360982629418487,1.563998489379891,16.666631345380324,-45.95255739609521,0.47638952520729055,12,0.6499996185302805,0.4499988555908274,-1.375000476837151,-0.7500009536743093,0.5000000000000071,0,-0.017291131862428588,1.6000083923659987,34.900001525878906,1.400012207124383,35.79999923706055,-5.0000762951094835,36.0,-0.017291131862428588
5097,2014-12-09,34.900001525878906,35.20000076293945,34.200000762939446,34.5,2244070.0,0.005763710620809714,1.0000000000000142,100.0,40.54055447300323,59.900120572139244,0.8962935711051401,0.5408655805250504,-0.7404296997766266,-0.11919108737349404,20.708884721033098,1.000000000000007,0.49488749849530933,-0.5799985885620131,-1.5327776389765972,0.37278046185257097,-1.0563881137693016,-0.10360906335472464,1.2894378173828116,35.00003814697289,-24.370505563308605,0.47638952520729055,12,0.34999847412109375,0.34999847412109375,-1.4000020027160645,-0.9500017166137695,0.3999977111816406,1,0.01432664693808805,1.4999904632931267,34.700000762939446,1.6000083923659987,34.900001525878906,1.400012207124383,35.79999923706055,0.01432664693808805
5098,2014-12-10,34.400001525878906,35.09999847412109,34.299999237060554,34.799999237060554,2380860.0,-0.01432664693808805,-1.6666539510576366,-0.9999904632932334,39.47367100171164,56.04234186326579,1.2800800324806687,1.0390050271344577,-0.2615057998998722,0.38148157890312007,21.23620254747595,0.7999992370605327,0.4685606213425686,-1.0449987411499038,-2.102253232555796,0.012255750255988573,-1.5736259868528535,-0.516371495446954,1.6700715025634736,10.526368624679849,-49.61646585210049,0.5286272457029464,12,0.8499984741210938,0.8499984741210938,-0.8000016212463379,-0.45000171661376953,0.5,2,0.02616272300175848,1.0000000000000142,34.900001525878906,1.4999904632931267,34.700000762939446,1.6000083923659987,34.900001525878906,0.02616272300175848
5099,2014-12-11,34.59999847412109,35.0,34.5,34.5,1937750.0,0.005813864516596823,-9.000152590218967,-0.24999761580054428,37.8377821079871,51.82901627829303,0.9617463647956512,0.8594443749322735,-0.45812284041627294,0.18013365654936564,21.61080740466171,0.5999984741210938,0.4023505585085303,-0.8300016403198285,-1.9275580499670752,0.2675547693274183,-1.3787798451434483,-0.28122343549620865,1.3578702183911204,24.999880790596652,-33.70857427088653,0.5487782048236222,12,0.6500015258789134,0.6500015258789134,-0.9999985694885183,-0.6499986648559499,1.1000022888183665,3,0.03179197506731413,-1.6666539510576366,34.400001525878906,1.0000000000000142,34.900001525878906,1.4999904632931267,34.700000762939446,0.03179197506731413
5100,2014-12-12,34.09999847412109,34.5,34.0,34.299999237060554,3152620.0,-0.01445086768931425,-1.500014305196601,-2.000038147555026,34.14626884557693,47.984150638358706,1.2481100292613476,1.3498954723669314,0.049188061734589894,0.6790549334002947,22.324975277870724,0.5999984741210866,0.2809550693984093,-1.2800016403198313,-2.522409838715113,-0.03759344192454961,-1.9012057395174722,-0.6587975411221905,1.7523981426167552,8.333200878650786,-49.350361044606785,0.6212040991976417,12,1.00000190734864,1.0500011444091868,-0.5499987602233816,-0.14999866485594993,2.000000000000007,4,0.03812325835569785,-9.000152590218967,34.59999847412109,-1.6666539510576366,34.400001525878906,1.0000000000000142,34.900001525878906,0.03812325835569785
5101,2014-12-15,33.400001525878906,34.400001525878906,32.700000762939446,34.09999847412109,6083290.0,-0.020527770661732392,1.6153796495181865,3.4999713898793625,24.444387930267155,43.755736051724845,1.7040326671368433,2.0029429091443944,0.7388412696617621,1.375488449485971,23.291445378792545,1.7000007629394602,0.1044675523154126,-1.8849987030029283,-3.411293896189811,-0.3587035098160456,-2.6481462995963696,-1.121851106409487,2.3042033615199102,28.000030517578328,-25.751075498037064,0.7631475965934414,12,1.0499992370605469,1.0999984741210938,0.14999818801879883,0.5499982833862305,2.299999237060547,0,0.050898109897539845,-1.500014305196601,34.09999847412109,-9.000152590218967,34.59999847412109,-1.6666539510576366,34.400001525878906,0.050898109897539845
5102,2014-12-16,33.299999237060554,33.799999237060554,33.09999847412109,33.200000762939446,4104920.0,-0.0029940803667589666,-3.6666242815725303,-0.14285558583108443,18.604581016787392,38.296022060767534,1.5605475580476664,2.0588624078322084,0.8335721261293401,1.4729063115581056,24.12895640466632,0.7000007629394673,-0.127774996729201,-1.890000915527338,-3.6562335739780423,-0.12376825707663386,-2.77311724475269,-1.006884586301986,2.1037852378923247,24.99996026353285,-21.95495618706491,0.8831163292253525,12,1.1000003814697195,1.200000762939446,0.2500004768371511,0.6500005722045827,3.2999992370605398,1,0.05705710418648691,1.6153796495181865,33.400001525878906,-1.500014305196601,34.09999847412109,-9.000152590218967,34.59999847412109,0.05705710418648691
5103,2014-12-17,34.09999847412109,34.200000762939446,33.200000762939446,33.200000762939446,3490490.0,0.024024001663345063,-1.222227873639951,9.000114442662946,31.37250062082424,34.97181300491294,0.5170648843267713,1.2023712520415515,0.05038404986298417,0.6845286924561762,24.040914400256447,1.0,-0.3140065364804343,-1.0150016784668026,-2.834515760698963,0.8045124037653579,-1.9247587195828828,-0.10524463735072231,1.033407629630446,60.86948589473735,17.906773166490268,0.9097570411160797,12,0.15000152587891336,0.40000152587891336,-0.449998378753655,-0.14999866485594993,2.3000030517578196,2,0.03519063978405024,-3.6666242815725303,33.299999237060554,1.6153796495181865,33.400001525878906,-1.500014305196601,34.09999847412109,0.03519063978405024
5104,2014-12-18,34.59999847412109,34.59999847412109,34.299999237060554,34.400001525878906,2924590.0,0.014662757254357617,2.000038147554813,0.22221939651334993,33.96223155824859,33.774633174655236,-0.19115849460171574,0.6905190977637901,-0.4427670964897388,0.19598232905710944,23.522343524907285,0.5,-0.4639749309950574,-0.485001564025886,-2.318347719130756,1.348344591078984,-1.4016746415783246,0.43167151352655253,0.29006709554924015,100.0,61.59793169210032,0.9166730775524354,12,-0.6499977111816335,-0.09999847412108664,-0.8499989509582448,-0.6499986648559499,1.000000000000007,3,0.00867060881468551,-1.222227873639951,34.09999847412109,-3.6666242815725303,33.299999237060554,1.6153796495181865,33.400001525878906,0.00867060881468551
5105,2014-12-19,34.700000762939446,35.0,34.299999237060554,34.299999237060554,4435550.0,0.002890239688685403,-2.4999904632933045,2.0000381475547417,36.53846577074947,32.99116036946175,-0.36041597696539185,0.5560171617506882,-0.49270801496870575,0.09855119998209005,23.265063046300234,0.700000762939446,-0.6528887746500942,-0.3449993133544993,-2.1751273287611426,1.485128702052144,-1.260063321057821,0.5700646943488223,-2.0,86.95655058373154,51.59323409141953,0.91506400770332,12,-0.7499999999999929,-0.20000076293944602,-0.7500004768371511,-0.7500009536743093,1.2000007629394602,4,0.02881844317041149,2.000038147554813,34.59999847412109,-1.222227873639951,34.09999847412109,-3.6666242815725303,33.299999237060554,0.02881844317041149
5106,2014-12-22,34.900001525878906,35.0,34.59999847412109,34.59999847412109,1815150.0,0.005763710620809714,-1.6666497126289836,0.7500047683534367,40.384609741568745,32.97383317708014,-0.591238143862185,0.33374848447548544,-0.6038295602017953,-0.08491559881692012,22.512618043177675,0.40000152587891336,-0.8128359823614772,-0.11999855041504048,-1.9433557303156803,1.7033586294855994,-1.0316771403653604,0.7916800395352794,-2.1540007781982524,94.73692664142278,57.8297558582008,0.9116785899503205,12,-1.00000190734864,-0.40000152587890625,-0.900001049041748,-0.9500017166137695,0.5999984741210938,0,0.03438386520849779,-2.4999904632933045,34.700000762939446,2.000038147554813,34.59999847412109,-1.222227873639951,34.09999847412109,0.03438386520849779
5107,2014-12-23,34.799999237060554,35.0,34.700000762939446,34.900001525878906,2325830.0,-0.002865394969802426,1.0000000000000473,-0.33333757184270274,38.46153281849601,32.86137337894507,-0.5664848941225245,0.382477608148001,-0.42072513940397727,0.04238401806808412,21.719509977104384,0.299999237060554,-0.8489163153553463,-0.17500076293944744,-1.9719278753175828,1.621926349438688,-1.0734643191285187,0.7234627932496238,-2.008918504333515,88.8888417938414,50.209441419602584,0.8984635561890688,12,-0.9499988555908274,-0.299999237060554,-0.7249999046325755,-0.8499994277954173,1.2999992370605398,1,0.025862113379601315,-1.6666497126289836,34.900001525878906,-2.4999904632933045,34.700000762939446,2.000038147554813,34.59999847412109,0.025862113379601315
5108,2014-12-24,34.900001525878906,35.0,34.700000762939446,34.799999237060554,948950.0,0.0028736290520332552,1.0000000000000473,-1.0,41.17649698751244,33.23234169889233,-0.6572168465989066,0.2064243008552893,-0.4540926399271399,-0.03425249973130917,20.571221731655253,0.299999237060554,-0.8642319807282206,-0.019998550415039062,-1.7509549889903653,1.7109578881602872,-0.8854767697026986,0.8454796688726205,-2.0647424078064063,85.71451926692482,44.949115934088326,0.8654782192876614,12,-1.0500011444091797,-0.40000152587890625,-0.775001049041748,-0.9500017166137695,1.5,2,0.04871051214658584,1.0000000000000473,34.799999237060554,-1.6666497126289836,34.900001525878906,-2.4999904632933045,34.700000762939446,0.04871051214658584
5109,2014-12-26,34.900001525878906,35.0,34.700000762939446,34.799999237060554,1362990.0,0.0,1.0000000000000473,1.0,50.0,34.99386738271711,-0.6818946500877132,0.12626339084221172,-0.3893077295650045,-0.015439647224830821,19.065153236150024,0.299999237060554,-0.8847183936134826,0.035001373291017046,-1.619688846584836,1.6896915931668701,-0.792343736646913,0.8623464832289471,-2.0214475901678597,85.71451926692482,40.84363185125722,0.827345109937928,12,-1.0500011444091797,-0.40000152587890625,-0.5000019073486328,-0.9500017166137695,1.1999969482421875,4,0.04297994081426393,1.0000000000000473,34.900001525878906,1.0000000000000473,34.799999237060554,-1.6666497126289836,34.900001525878906,0.04297994081426393
5110,2014-12-29,35.20000076293945,35.20000076293945,34.700000762939446,34.799999237060554,2315450.0,0.008595966302124447,1.499990463293251,3.9999237078010905,55.813949362147724,38.479374208481616,-0.90457510468881,-0.2744410829631576,-0.6261479232234279,-0.29309380763814374,17.193806277939046,0.5000000000000071,-0.8546847353906415,0.39000053405762003,-1.1316330681621949,1.911634136277435,-0.370816267052291,1.150817335167531,-2.2790179059426308,100.0,49.431512990368304,0.7608168011099076,12,-1.0500011444091797,-0.7000007629394531,-0.75,-1.2500009536743164,1.7000007629394531,0,0.011363571094088698,1.0000000000000473,34.900001525878906,1.0000000000000473,34.900001525878906,1.0000000000000473,34.799999237060554,0.011363571094088698
5111,2014-12-30,35.09999847412109,35.20000076293945,34.900001525878906,35.0,1443500.0,-0.0028409740525816574,-1.0000254317031612,0.24999523164659446,52.38091345551244,42.232300035006624,-0.6013020145732497,-0.2668806491577058,-0.4596226807619743,-0.17110109897208048,15.816530669310058,0.2999992370605469,-0.834117479032443,0.3399982452392507,-1.0643562910208288,1.7443527814993303,-0.3621790228907926,1.042175513369294,-2.087854900886562,79.99954223632699,26.32733453700935,0.7021772681300401,12,-0.8999977111816335,-0.5999984741210866,-0.5999979972839284,-1.14999866485595,2.1000022888183665,1,0.02279211072751619,1.499990463293251,35.20000076293945,1.0000000000000473,34.900001525878906,1.0000000000000473,34.900001525878906,0.02279211072751619
5112,2014-12-31,35.0,35.400001525878906,34.799999237060554,35.0,2489110.0,-0.0028489595005199986,-2.000000000000071,0.0,57.89471042455548,45.17921223542121,-0.26239214803077715,-0.2506142910518179,-0.3122343882747032,-0.06224420787220453,14.306274469478842,0.6000022888183523,-0.750001791362152,0.2849998474121094,-1.0196882336688944,1.5896879284931131,-0.36734419312839606,0.9373438879526148,-1.9003421391772761,42.85698715538393,-15.600663167609156,0.652344040540502,12,-0.14999961853027344,-0.5,-0.2499990463256836,-1.0500001907348633,2.0999984741210938,2,0.014285714285714235,-1.0000254317031612,35.09999847412109,1.499990463293251,35.20000076293945,1.0000000000000473,34.900001525878906,0.014285714285714235
5113,2015-01-02,34.799999237060554,35.29999923706055,34.400001525878906,35.0,3442650.0,-0.005714307512555639,1.2499964237179029,-100.0,52.631584230873315,47.25358475460173,0.05290997626841687,-0.15296676838425327,-0.08230971846226964,0.14713866118329832,12.897030330610443,0.8999977111816406,-0.5447889462385191,0.14499912261963743,-1.0129939091115077,1.3029921543507825,-0.43399739324593156,0.7239956384852064,-1.5623207563344579,39.99977111816477,-21.752758976461266,0.578996515865571,1,0.05000114440917258,-0.299999237060554,-0.024998664855964137,-0.8499994277954173,2.700000762939446,4,0.03735630073451546,-2.000000000000071,35.0,-1.0000254317031612,35.09999847412109,1.499990463293251,35.20000076293945,0.03735630073451546
5114,2015-01-05,34.0,34.700000762939446,34.0,34.59999847412109,3790070.0,-0.02298848432756828,-1.3333418104599029,2.999980926586502,48.78050822856895,48.61381169435945,0.848028229828877,0.5325720321381908,0.7550532911273464,0.9567534292527498,12.815163954087714,0.799999237060554,-0.3097478041814128,-0.565000152587892,-1.6238480506904693,0.49384774551468524,-1.0944241016391842,-0.03557620353659985,-0.6325821365647357,0.0,-65.67965027643845,0.5294239490512898,1,0.7000007629394531,0.5,0.8999996185302734,-0.05000019073486328,4.099998474121094,0,0.07058828017290897,1.2499964237179029,34.799999237060554,-2.000000000000071,35.0,-1.0000254317031612,35.09999847412109,0.07058828017290897
5115,2015-01-06,33.5,34.299999237060554,33.299999237060554,34.0,4799100.0,-0.014705882352941124,-1.2222184546264072,0.8333354526149915,51.28202870993111,49.824636024177494,1.2962184237933556,0.9721524290001327,1.2744821623905906,1.4491886452095528,13.403725407232677,1.0,-0.18429884255512263,-0.9950000762939482,-2.142033213064373,0.15203306047647658,-1.568516644679157,-0.42148350790873934,1.9000015258789062,9.523835474102468,-58.40540693843394,0.5735165683852108,1,0.8500003814697266,1.0,1.5250005722045898,0.4499998092651367,5.5,1,0.07761189474988339,-1.3333418104599029,34.0,1.2499964237179029,34.799999237060554,-2.000000000000071,35.0,0.07761189474988339
5116,2015-01-07,34.09999847412109,34.400001525878906,33.799999237060554,33.900001525878906,9496190.0,0.017910402212569787,-2.000000000000071,-0.3999938964843608,59.0908893869181,52.11678675400216,0.6378860721027309,0.34245644753730886,0.7012851754606473,0.8354572848506692,13.778905916237798,0.9000015258789062,-0.08931805173953933,-0.36500148773193786,-1.5208110401463912,0.7908080646825155,-0.9429062639391645,0.21290328847528883,1.2580030059814504,38.09516024435779,-33.807613818211856,0.5779047762072254,1,0.2500019073486399,0.40000152587891336,0.9750013351440501,-0.14999866485594993,4.20000076293946,2,0.08211153011877048,-1.2222184546264072,33.5,-1.3333418104599029,34.0,1.2499964237179029,34.799999237060554,0.08211153011877048
5117,2015-01-08,35.400001525878906,35.599998474121094,34.299999237060554,34.299999237060554,5216220.0,0.03812325835569785,-1.3636300583647643,5.500095368887014,63.26531247761798,54.571099586236116,-0.6348136022314392,-0.9677861296415813,-0.5498100426424415,-0.47085861779191873,14.111056221596519,1.500000000000007,0.015623841124316584,0.9100015640258761,-0.3055127296331932,2.1255158576849453,0.30224441719634143,1.5177587108554107,-2.1000022888183523,91.30447762679309,17.262254767815392,0.6077571468295341,1,-0.9500026702880859,-0.9500007629394531,-0.32500171661376953,-1.4500017166137695,3.5,3,0.050847433883432824,-2.000000000000071,34.09999847412109,-1.2222184546264072,33.5,-1.3333418104599029,34.0,0.050847433883432824
5118,2015-01-09,35.29999923706055,35.5,35.0,35.20000076293945,2305910.0,-0.0028249232911827793,1.0,0.09090751459118727,57.7777664749999,55.4352958612361,-0.5275860103697596,-0.8399666786495743,-0.39460597310475976,-0.37781477759829585,14.461156342184076,0.5,0.0830149423059936,0.7649993896484375,-0.5020324135728416,2.0320311928697166,0.13148348803779442,1.3985152912590806,-1.954000015258785,86.95655058373177,15.528697053118663,0.6335159016106403,1,-0.8500003814697266,-0.8499984741210938,-0.22499942779541016,-1.399998664855957,3.700000762939453,4,0.050991480905494546,-1.3636300583647643,35.400001525878906,-2.000000000000071,34.09999847412109,-1.2222184546264072,33.5,0.050991480905494546
5119,2015-01-12,35.70000076293945,35.79999923706055,35.09999847412109,35.29999923706055,3044480.0,0.011331488230145847,1.3333418104599501,4.0000762951094835,60.41664348713426,55.94670631956794,-0.8964444302896695,-1.2156609746661076,-0.740067133264759,-0.7841160967957563,14.984197843172165,0.7000007629394602,0.18454002498057065,1.1100008010864286,-0.2602091416605248,2.480210743833382,0.4248958297129519,1.7951057724599053,-2.308921556091306,96.00006103515624,25.44028849516029,0.6851049713734751,1,-1.1500015258789062,-1.3000011444091797,-0.6250009536743164,-1.850001335144043,3.0,0,0.05042014561885244,1.0,35.29999923706055,-1.3636300583647643,35.400001525878906,-2.000000000000071,34.09999847412109,0.05042014561885244
5120,2015-01-13,35.400001525878906,36.599998474121094,35.29999923706055,35.900001525878906,6424660.0,-0.008403339794098241,-2.7142592451308434,-1.2499952316466079,55.102031283573176,56.24905274490803,-0.631500627469336,-0.8572255267905149,-0.39756039537279975,-0.49382184214623237,14.976335501157612,1.2999992370605469,0.2577783160303966,0.7450014114379897,-0.6504429277735326,2.140445750649512,0.047279241832228536,1.4427235810437509,-1.9125655178222658,57.1429544565893,-9.93066882046758,0.6977221696057614,1,-0.45000267028808594,-0.7500019073486328,-0.1250019073486328,-1.550002098083496,3.1999969482421875,1,0.0762710969452467,1.3333418104599501,35.70000076293945,1.0,35.29999923706055,-1.3636300583647643,35.400001525878906,0.0762710969452467
5121,2015-01-14,35.09999847412109,35.79999923706055,34.900001525878906,35.0,7083630.0,-0.008474662113743259,-5.0000762951094835,-0.1999969482421733,52.94116327096924,55.69865861673178,-0.3704548620993151,-0.4462102814292095,-0.07377845242110936,-0.2069634933165716,13.068898923278022,0.8999977111816406,0.2703741041572201,0.35999851226805646,-0.9155208572728384,1.6355178818089513,-0.2777611725023945,0.9977581970385074,-1.4258087181005763,34.78258706220064,-28.31163959874354,0.6377596847704491,1,-0.14999961853026633,-0.4499988555908132,0.025001525878913355,-1.2499990463256765,3.2000007629394602,2,0.1111111594137062,-2.7142592451308434,35.400001525878906,1.3333418104599501,35.70000076293945,1.0,35.29999923706055,0.1111111594137062
5122,2015-01-15,35.20000076293945,35.29999923706055,34.900001525878906,35.20000076293945,2552420.0,0.0028490681813588825,3.0000381475547417,0.0,52.94116327096937,55.733056287853564,-0.4907065877528538,-0.4180020145321066,-0.164468506037025,-0.31966242425242086,11.058382102564767,0.3999977111816406,0.2306794294486636,0.36500072479248047,-0.7290510640838335,1.4590525136687944,-0.1820251696456765,0.9120266192306374,-1.350262483832907,17.6470456238612,-40.82668795039808,0.5470258944381572,1,-0.2500019073486328,-0.5500011444091797,0.049999237060546875,-1.350001335144043,3.8999977111816406,3,0.08806813656052381,-5.0000762951094835,35.09999847412109,-2.7142592451308434,35.400001525878906,1.3333418104599501,35.70000076293945,0.08806813656052381
5123,2015-01-16,35.29999923706055,35.5,34.900001525878906,35.20000076293945,2685250.0,0.002840865680502347,1.399993896484375,100.0,53.846125630982904,56.29590266589956,-0.57252888123692,-0.44637585640244026,-0.25380075583255746,-0.433501704478914,9.889692229484636,0.5999984741210938,0.21707880742639674,0.40499916076660014,-0.6502639512329651,1.4602622727661654,-0.12263239523318248,0.9326307167663828,-1.2852453462531273,23.52931936702839,-30.197461777108668,0.5276315559997834,1,-0.35000038146972656,-0.6499996185302734,-0.049999237060546875,-1.4499998092651367,3.5,4,0.10198306987606998,3.0000381475547417,35.20000076293945,-5.0000762951094835,35.09999847412109,-2.7142592451308434,35.400001525878906,0.10198306987606998
5124,2015-01-20,34.900001525878906,35.5,34.799999237060554,35.29999923706055,2674790.0,-0.011331380165065075,-1.333326975528842,-4.000038147554742,47.169822184955,55.8389908297911,-0.03513508423229439,-0.02397973472973547,0.14921121986630226,-0.0450210878322892,9.374902570941634,0.700000762939446,0.17440469052022678,-0.009998703002928266,-1.0560947131391103,1.0360973071332538,-0.5330467080710193,0.5130493020651627,-0.730132960072666,5.555685066936996,-40.569738568612784,0.5230480050680895,1,0.29999732971191406,-0.2500019073486328,0.34999847412109375,-1.050002098083496,4.099998474121094,1,0.11747846117086502,1.399993896484375,35.29999923706055,3.0000381475547417,35.20000076293945,-5.0000762951094835,35.09999847412109,0.11747846117086502
5125,2015-01-21,35.70000076293945,35.70000076293945,34.700000762939446,34.799999237060554,3777020.0,0.022922613240212497,1.2222184546263881,-2.2500166893960167,55.00001589456189,55.38444933064041,-0.5478591219436524,-0.7854928534742243,-0.6255203264117455,-0.8567925800546305,9.62593095607713,1.000000000000007,0.19062151728188326,0.7400005340576143,-0.35813244270685374,1.8381335108220824,0.19093404567538386,1.2890670224398448,-1.38432440263432,90.90921701496063,47.04166659769858,0.5490664883822338,1,-0.2500019073486328,-1.0500011444091797,-0.4500007629394531,-1.850001335144043,3.200000762939453,2,0.08403361164950818,-1.333326975528842,34.900001525878906,1.399993896484375,35.29999923706055,3.0000381475547417,35.20000076293945,0.08403361164950818
5126,2015-01-22,36.099998474121094,36.099998474121094,35.20000076293945,35.79999923706055,3189380.0,0.01120441744070999,5.0,0.33333192048489224,58.73014239107529,54.88054154324678,-0.7088669278165298,-1.1499382422069502,-0.9983051163309256,-1.2679527839889033,10.064648403181597,0.8999977111816406,0.30312752337466264,1.079998397827147,-0.1297865056834695,2.2897833013377635,0.4751059460718352,1.6848908495824588,-1.6472627869869996,100.0,53.69112703908996,0.6048924517553086,1,-0.4499988555908203,-1.4499988555908203,-0.9749984741210938,-2.2499990463256836,3.5,3,0.06925208048948162,1.2222184546263881,35.70000076293945,-1.333326975528842,34.900001525878906,1.399993896484375,35.29999923706055,0.06925208048948162
5127,2015-01-23,35.70000076293945,36.29999923706055,35.70000076293945,36.099998474121094,2812250.0,-0.011080269476143823,-2.000009536797734,-1.3333290947700367,56.923088660606886,54.78557734164756,-0.2926101993509249,-0.715754653282076,-0.5848528954643726,-0.8863469890027034,10.609192617215417,0.5999984741210938,0.44706246541025507,0.6350006103515611,-0.6068573451554329,1.876858565858555,0.014071632598067652,1.2559295881050545,-1.118429308586137,62.50005960470178,14.757253465305993,0.6209289777534963,1,-0.05000114440917969,-0.8500022888183594,-1.2250003814697266,-1.850001335144043,4.299999237060547,4,0.0728290873545352,5.0,36.099998474121094,1.2222184546263881,35.70000076293945,-1.333326975528842,34.900001525878906,0.0728290873545352
5128,2015-01-26,36.599998474121094,36.599998474121094,35.599998474121094,35.70000076293945,3704360.0,0.025210019382294835,1.222227873639951,-2.2500071525983008,69.6969626910961,55.816723919865545,-1.1050144627474552,-1.5619444414056503,-1.467108127919019,-1.8012866433787522,11.30147952406751,1.0,0.5412906324145368,1.4499984741210952,0.03504086404687001,2.8649560841953203,0.7425196690839826,2.1574772791582078,-1.8973213985817097,100.0,44.30883000394624,0.7074788050371122,1,-0.9499988555908203,-1.6999988555908203,-2.149998664855957,-2.7499990463256836,2.8000030517578125,0,0.06830601377668599,-2.000009536797734,35.70000076293945,5.0,36.099998474121094,1.2222184546263881,35.70000076293945,0.06830601377668599
5129,2015-01-27,36.400001525878906,36.599998474121094,36.099998474121094,36.20000076293945,2713430.0,-0.005464397720770453,-1.4999666218445722,0.2222236350766544,73.01590184958451,57.80715398275569,-0.8887407911718128,-1.3110263793071297,-1.2448793856481473,-1.617546304386778,12.031178475595924,0.5,0.5108283445662352,1.1750015258789048,-0.3396638712229816,2.6896669229807912,0.4176688273279652,1.9323342244298445,-1.583485166424623,89.47383214910268,26.788516385897154,0.7573326985509423,1,-0.7500019073486328,-1.450002670288086,-2.0250015258789062,-2.550002098083496,2.8999977111816406,1,0.06593400029050378,1.222227873639951,36.599998474121094,-2.000009536797734,35.70000076293945,5.0,36.099998474121094,0.06593400029050378
5130,2015-01-28,35.599998474121094,36.599998474121094,35.5,36.400001525878906,3453100.0,-0.021978104896205664,-1.1999969482421875,-4.0,61.53846153846156,58.7624093458104,-0.06412853478758507,-0.5054338668412157,-0.4379297596233229,-0.8322299970526785,12.808835130592582,1.0999984741210938,0.5073186250944843,0.3549985885620117,-1.168812595685985,1.8788097728100084,-0.40690700356198306,1.1169041806860065,-0.6764731877868044,28.57131179479075,-35.686787844087405,0.7619055921239971,1,0.05000114440917969,-0.6499996185302734,-1.3749980926513672,-1.7499990463256836,3.4000015258789062,2,0.09550566493283674,-1.4999666218445722,36.400001525878906,1.222227873639951,36.599998474121094,-2.000009536797734,35.70000076293945,0.09550566493283674
5131,2015-01-29,35.900001525878906,35.900001525878906,35.20000076293945,35.70000076293945,3046580.0,0.00842705237686725,5.9999809265864315,-0.25,54.54545454545454,58.94066393186431,-0.2667709938011882,-0.7825515045109626,-0.7338045609438666,-1.1453243928537518,13.453371595377984,0.7000007629394531,0.4623376145878879,0.6150014877319308,-0.9345657856670186,2.16456876113088,-0.15978214896754395,1.3897851244314054,-0.875887848277408,50.0001362394108,-10.389122340997254,0.774783636699475,1,-0.2500019073486328,-0.9500026702880859,-1.6750011444091797,-2.050002098083496,3.3999977111816406,3,0.08356545605819599,-1.1999969482421875,35.599998474121094,-1.4999666218445722,36.400001525878906,1.222227873639951,36.599998474121094,0.08356545605819599
5132,2015-01-30,35.5,36.0,35.29999923706055,35.70000076293945,4218360.0,-0.01114210331134835,-1.3333269755288104,-1.0,51.72414473489495,58.704888276743425,0.20144470012140658,-0.3617159719202334,-0.33101397880633954,-0.7576796643612624,14.348941365228068,0.7000007629394531,0.46059395321483976,0.18999996185302592,-1.356337235125082,1.7363371588311338,-0.5831686366360245,0.9631685603420763,-0.38133323460732527,21.42855196579846,-34.12951849913473,0.7731685984890522,1,0.14999961853027344,-0.5500011444091797,-1.3000001907348633,-1.6500005722045898,3.0999984741210938,4,0.1154929147639745,5.9999809265864315,35.900001525878906,-1.1999969482421875,35.599998474121094,-1.4999666218445722,36.400001525878906,0.1154929147639745
5133,2015-02-02,36.099998474121094,36.099998474121094,35.09999847412109,35.599998474121094,3568970.0,0.01690136546819976,3.0000000000000284,-2.4999904632932157,53.33331637911248,59.38972096498315,-0.30523911296818085,-0.9057672974918276,-0.9340889523328286,-1.36507473215147,14.651997851760324,1.000000000000007,0.5120145586903675,0.7249984741210938,-0.8402491614416903,2.2902461096838778,-0.057625343660298256,1.5076222919024858,0.5,66.66666666666683,15.554029565950515,0.7826238177813903,2,-0.4499988555908203,-1.1499996185302734,-1.9249982833862305,-2.2499990463256836,2.8000030517578125,0,0.10803328783170696,-1.3333269755288104,35.5,5.9999809265864315,35.900001525878906,-1.1999969482421875,35.599998474121094,0.10803328783170696
5134,2015-02-03,36.400001525878906,36.599998474121094,35.900001525878906,36.20000076293945,4025590.0,0.00831033419496885,1.3333439298089456,0.40000152587890625,58.333333333333314,59.760089569291075,-0.4135837920592138,-1.0716956325619762,-1.2208507779239568,-1.6787885405088332,14.548086944442343,0.6999969482421875,0.5703289772134355,0.9050014495849581,-0.5824551238533786,2.392458023023295,0.16127316286578974,1.6487297363041264,-1.3000030517578196,86.66687011718757,34.81680865709338,0.7437282867191695,2,-0.5500030517578125,-1.450002670288086,-2.225001335144043,-2.550002098083496,2.8999977111816406,1,0.082417578962658,3.0000000000000284,36.099998474121094,-1.3333269755288104,35.5,5.9999809265864315,35.900001525878906,0.082417578962658
5135,2015-02-04,36.099998474121094,36.5,35.900001525878906,36.29999923706055,2874660.0,-0.00824184173576259,-1.0000127157707346,-1.0,58.333333333333385,59.715999673986424,-0.056852812580395096,-0.5975570223055726,-0.9204909080065278,-1.394379942770108,13.474104129922427,0.5999984741210938,0.6144977904024387,0.47499847412109375,-0.6999596822265204,1.6499566304687079,-0.11248060405271332,1.0624775522949008,-1.000000000000007,66.66666666666683,12.134808591601448,0.5874790781738084,2,-0.25,-1.1499996185302734,-1.9249982833862305,-2.0999984741210938,3.0,2,0.08864268416059429,1.3333439298089456,36.400001525878906,3.0000000000000284,36.099998474121094,-1.3333269755288104,35.5,0.08864268416059429
5136,2015-02-05,36.900001525878906,37.0,36.099998474121094,36.5,6061010.0,0.022160750292865128,2.00001271568989,-2.0,62.686571413117434,60.356386646487586,-0.8173997698667179,-1.240643799421754,-1.7076099365114956,-2.203887036387563,12.7791227933643,0.9000015258789062,0.7619094302399247,1.1350013732910185,0.06232640303507253,2.2076763435469644,0.5986638881630455,1.6713388584189914,-1.7700030517578185,94.73692664142278,34.07129240369087,0.5363374851279716,2,-0.8500022888183594,-1.7500019073486328,-2.5750017166137695,-2.9000015258789062,2.3999977111816406,3,0.05691052540061037,-1.0000127157707346,36.099998474121094,1.3333439298089456,36.400001525878906,3.0000000000000284,36.099998474121094,0.05691052540061037
5137,2015-02-06,37.20000076293945,37.70000076293945,36.70000076293945,37.0,6182420.0,0.00813006028875507,-1.5000023841880648,0.5,63.76812395441383,59.69762678685622,-0.9859288294057507,-1.4744744254215902,-2.0006448440588116,-2.5085489402729024,14.308285519286548,1.0,0.812284398794695,1.3450006484985337,0.1113067555043159,2.5786945414927516,0.7281537020014284,1.961847594995639,-1.99520222778321,80.7692476983458,14.769708485947774,0.6168469464971077,2,-0.8000011444091797,-1.7000007629394531,-2.8500003814697266,-3.100001335144043,2.299999237060547,4,0.056451570727203304,2.00001271568989,36.900001525878906,-1.0000127157707346,36.099998474121094,1.3333439298089456,36.400001525878906,0.056451570727203304
5138,2015-02-09,37.099998474121094,37.29999923706055,36.70000076293945,37.0,3585130.0,-0.0026882335152527137,1.399993896484375,0.4999904632932156,66.6666281344067,58.99215192961424,-0.9024445132013525,-1.2993234436304562,-1.9043680234065903,-2.4170315440414214,15.920086099042702,0.5999984741210938,0.8041746498409665,1.1549983978271499,-0.16763836510995134,2.477635160764251,0.4936800163585957,1.816316779295704,-1.7454878052978557,66.66652538152287,-6.690469706184217,0.661318381468552,2,-0.6999988555908203,-1.5999984741210938,-2.4249982833862305,-2.6999988555908203,2.4000015258789062,0,0.04043126850925116,-1.5000023841880648,37.20000076293945,2.00001271568989,36.900001525878906,-1.0000127157707346,36.099998474121094,0.04043126850925116
5139,2015-02-10,37.5,37.70000076293945,37.0,37.099998474121094,3301210.0,0.010781712731280146,-1.3333418104599266,4.0000762951094835,64.51610323049046,59.323001006506345,-1.2627989152980632,-1.641731727286306,-2.3035237758563483,-2.8264715553797544,17.31500879358307,0.7000007629394531,0.8536039290411637,1.4649999618530245,-0.02217314371946344,2.9521730674255124,0.7214134090667841,2.208586514639265,-2.0047599255297897,88.88884179384095,17.018764425502667,0.7435865527862435,2,-1.1000003814697266,-2.0,-2.8249998092651367,-3.1000003814697266,2.0999984741210938,1,0.03733337402343739,1.399993896484375,37.099998474121094,-1.5000023841880648,37.20000076293945,2.00001271568989,36.900001525878906,0.03733337402343739
5140,2015-02-11,38.099998474121094,38.20000076293945,37.5,37.599998474121094,4605350.0,0.01599995930989584,-1.0000108991825614,1.2499952316466079,65.62497764829018,60.55405912904364,-1.643735156830644,-2.1387359326715796,-2.9053583555758564,-3.4341121258903584,17.92040143291302,0.7000007629394531,0.7483462615625172,1.9299985885620146,0.21308615035864875,3.6469110267653804,1.0715423694603317,2.7884548076636975,-2.4724727583427324,95.23799143692223,25.81386819783083,0.8584562191016845,2,-1.4499988555908203,-2.3499984741210938,-3.499998092651367,-3.5999984741210938,1.7000007629394531,2,0.03149608427818018,-1.3333418104599266,37.5,1.399993896484375,37.099998474121094,-1.5000023841880648,37.20000076293945,0.03149608427818018
5141,2015-02-12,39.0,39.0,38.20000076293945,38.29999923706055,3196040.0,0.023622088239457995,1.2857096146615006,1.4000015258789062,73.9129930003201,63.01948671409088,-2.2995837217664175,-2.8791961133476534,-3.790328138394642,-4.325422850975848,19.399535698400367,0.9000015258789062,0.661663171565948,2.63500003814697,0.5776388486445754,4.692361227649364,1.6063194433957761,3.6636806328981635,-3.1666762804487547,100.0,28.473151704987714,1.0286805947511963,2,-1.9500007629394531,-2.6000003814697266,-4.574999809265137,-4.5,0.09999847412109375,3,0.0025640634390025063,-1.0000108991825614,38.099998474121094,-1.3333418104599266,37.5,1.399993896484375,37.099998474121094,0.0025640634390025063
5142,2015-02-13,38.29999923706055,39.29999923706055,38.29999923706055,39.20000076293945,3383340.0,-0.01794873751126802,-1.2222184546263721,-1.2857150642230832,62.686542520392926,64.05873406312203,-1.297030971489903,-2.0396155076198568,-3.076672294602332,-3.6127299524432033,21.027735034620243,1.0,0.7125598071581791,1.7799993515014663,-0.3726974193294197,3.932696122332352,0.7036509660860233,2.8563477369169092,-2.150007889464426,61.53843896627512,-6.122917195460261,1.0763483854154434,2,-0.6999988555908203,-1.5,-3.8749990463256836,-3.799999237060547,0.9000015258789062,4,0.026109661094519288,1.2857096146615006,39.0,-1.0000108991825614,38.099998474121094,-1.3333418104599266,37.5,0.026109661094519288
5143,2015-02-17,38.900001525878906,39.0,38.099998474121094,38.20000076293945,2698940.0,0.01566585641698337,1.0000084771265931,-0.7777773068282965,67.60558083158,65.08898378514945,-1.6294366870992505,-2.483411955162971,-3.658989628282228,-4.190035384709262,22.35196936079674,0.9000015258789062,0.831808822108286,2.2000015258789034,-0.11880018328741926,4.518803235045226,1.040600671295742,3.3594023804620647,-2.372009231547054,82.60878939712836,16.975124825039615,1.1594008545831613,2,-1.3000011444091797,-1.9000015258789062,-4.4500017166137695,-4.400001525878906,-0.6000022888183594,1,0.015424124693721009,-1.2222184546263721,38.29999923706055,1.2857096146615006,39.0,-1.0000108991825614,38.099998474121094,0.015424124693721009
5144,2015-02-18,39.0,39.099998474121094,38.599998474121094,38.79999923706055,1629370.0,0.002570654760889024,1.500014305196601,0.28571506422308324,76.5624422581518,67.11444033235148,-1.477181533206263,-2.382659905811394,-3.7333289219788384,-4.274508667420079,23.941223085928502,0.5,1.0215795434637798,2.0950000762939425,-0.2780726645933811,4.468072817181266,0.9084637058502807,3.2815364467376043,-2.1393668725407053,83.33336865461928,12.474071357358454,1.1865363704436602,2,-1.3000011444091797,-2.0,-4.550000190734863,-4.5,-0.40000152587890625,2,0.012820512820512775,1.0000084771265931,38.900001525878906,-1.2222184546263721,38.29999923706055,1.2857096146615006,39.0,0.012820512820512775
5145,2015-02-19,38.70000076293945,39.099998474121094,38.5,38.900001525878906,1747260.0,-0.007692288129757641,1.0000127157707346,-1.0,71.87494970868289,68.13537125408098,-0.8600277574190258,-1.9461653417238551,-3.3816134299210816,-3.952587530706843,25.280397129695974,0.5999984741210938,1.167196926496871,1.645000839233397,-0.7859187461228956,4.07592042458969,0.4295410465552507,2.8604606319115433,-1.546643702328005,50.000158945618345,-22.52701693670958,1.2154597926781447,2,-0.7000007629394531,-1.7000007629394531,-4.225001335144043,-4.200000762939453,-0.20000076293945312,3,0.02325575435242655,1.500014305196601,39.0,1.0000084771265931,38.900001525878906,-1.2222184546263721,38.29999923706055,0.02325575435242655
5146,2015-02-20,38.599998474121094,39.099998474121094,38.29999923706055,38.900001525878906,2443180.0,-0.002584038419816359,1.2857220708446866,1.5000095367067845,75.40976635344529,69.4288870761956,-0.5515195045374099,-1.7383945837587973,-3.223543035476645,-3.835812427646502,26.050250825579944,0.7999992370605469,1.2669509833233832,1.4199985504150376,-1.0607483828079154,3.9007454836379907,0.17962508380355757,2.6603720170265177,-1.1890443523357561,41.66664017573027,-35.78234509505135,1.2403734666114776,2,-0.5999984741210938,-1.5999984741210938,-3.799999237060547,-3.9499988555908203,0.10000228881835938,4,0.031088103895754893,1.0000127157707346,38.70000076293945,1.500014305196601,39.0,1.0000084771265931,38.900001525878906,0.031088103895754893
5147,2015-02-23,38.29999923706055,38.599998474121094,38.099998474121094,38.5,2127030.0,-0.007772001267349227,1.500014305196601,0.6666624281572656,68.96547641832392,69.6843146632975,-0.0883693256990199,-1.3002892341079644,-2.8742120804039217,-3.519017885841052,26.4862839314817,0.5,1.3984005115038443,0.9899993896484389,-1.4360869861981271,3.416085765495005,-0.2230437982748441,2.203042577571722,-0.6623597014421847,20.000076293945312,-56.38330367322769,1.2130431879232828,2,-0.14999961853027344,-1.2999992370605469,-3.5,-3.6499996185302734,-0.09999847412109375,0,0.02088770895552483,1.2857220708446866,38.599998474121094,1.0000127157707346,38.70000076293945,1.500014305196601,39.0,0.02088770895552483
5148,2015-02-24,39.099998474121094,39.099998474121094,38.20000076293945,38.20000076293945,2323850.0,0.02088770895552483,1.0,-4.499971389879647,71.42851087792384,70.45235995745676,-0.6423876513163549,-2.006253255398896,-3.5984474647132956,-4.295802661861202,26.76553291893431,0.8999977111816406,1.4614880181106855,1.6649986267089858,-0.8625545846885814,4.192551838106553,0.40122202101020576,2.928775232407766,-1.2628757743296717,100.0,23.888099773801855,1.2637766056987834,2,-0.6999988555908203,-2.0999984741210938,-4.299999237060547,-4.44999885559082,-0.5999984741210938,1,0.0025576033943977006,1.500014305196601,38.29999923706055,1.2857220708446866,38.599998474121094,1.0000127157707346,38.70000076293945,0.0025576033943977006
5149,2015-02-25,38.79999923706055,39.099998474121094,38.599998474121094,39.0,2638940.0,-0.007672615058005872,1.500014305196601,-0.2222236350766544,71.42855412837592,71.09720178857741,-0.15487796304208956,-1.5992263777021023,-3.231055791565616,-3.9629207506074238,27.059872868661362,0.5,1.4938554770466084,1.244999504089357,-1.3034570868526245,3.7934560950313383,-0.029228791381633812,2.5192277995603476,-0.7873313527968264,70.00007629394531,-7.004755070257914,1.2742282954709905,2,-0.10000038146972656,-1.7999992370605469,-4.0,-4.149999618530273,0.40000152587890625,2,-0.012886598191538479,1.0,39.099998474121094,1.500014305196601,38.29999923706055,1.2857220708446866,38.599998474121094,-0.012886598191538479
5150,2015-02-26,39.0,39.0,38.599998474121094,38.70000076293945,1955490.0,0.005154658940003776,1.666683620919853,-1.4999904632932155,68.42102445285909,70.48698306108174,-0.23891195511836827,-1.614208600564126,-3.3438316454872634,-4.123751880836323,28.4963393922273,0.40000152587890625,1.5308640404911387,1.2750001907348647,-1.1761002092534127,3.726100590723142,0.04944999074072598,2.5005503907290034,-0.8328523534006607,90.00015258789062,14.608833069886657,1.2255501999941394,2,-0.3000011444091797,-2.0,-4.075000762939453,-4.350000381469727,0.09999847412109375,3,-0.01025644938151038,1.500014305196601,38.79999923706055,1.0,39.099998474121094,1.500014305196601,38.29999923706055,-0.01025644938151038
5151,2015-02-27,38.900001525878906,39.0,38.5,38.900001525878906,1673690.0,-0.0025640634390023953,4.0000762951094835,0.0,65.45454167137726,70.79453852230222,-0.1727572544820717,-1.3469950257577494,-3.133405418296192,-3.9895577348405524,30.43458447238597,0.5,1.571211049597565,1.0250017166137724,-1.3207672791064269,3.3707707123339716,-0.1478827812463237,2.1978862144738684,-0.5969116884242212,80.00030517578125,5.070763636500516,1.1728844978600983,2,-0.3000030517578125,-1.700002670288086,-3.8500022888183594,-4.250001907348633,0.1999969482421875,4,-0.01028281517194285,1.666683620919853,39.0,1.500014305196601,38.79999923706055,1.0,39.099998474121094,-0.01028281517194285
5152,2015-03-02,39.599998474121094,39.599998474121094,38.70000076293945,38.70000076293945,3049640.0,0.017994779454610033,1.0,100.0,70.49180840459314,71.11523047485923,-0.747571845063888,-1.8172527306545447,-3.709339940823078,-4.647747959961599,32.534568522315446,0.8999977111816406,1.579477203304549,1.5199987411499052,-0.6628048537684563,3.7028023360682667,0.428596943690728,2.6114005386090824,-1.1772795087137027,100.0,23.032784504189806,1.0914017974591794,3,-0.75,-2.25,-4.44999885559082,-4.94999885559082,-0.5999984741210938,0,-0.02272721580456105,4.0000762951094835,38.900001525878906,1.666683620919853,39.0,1.500014305196601,38.79999923706055,-0.02272721580456105
5153,2015-03-03,40.0,40.400001525878906,39.5,39.599998474121094,6130890.0,0.010101049022522401,-2.00001271568989,0.4444472701533088,70.49180840459314,70.44071560224161,-1.08972575542753,-2.013318938325334,-4.0038634021263135,-4.996805459396988,35.29804083492129,0.9000015258789062,1.4511227228031487,1.7250001907348604,-0.40930582154197026,3.859306203011691,0.6578471845964415,2.7921531968732793,-1.5,78.94730501893294,3.3440054627333495,1.067153006138416,3,-0.75,-2.25,-4.750000953674316,-5.350000381469727,-0.7000007629394531,1,-0.044999980926513694,1.0,39.599998474121094,4.0000762951094835,38.900001525878906,1.666683620919853,39.0,-0.044999980926513694
5154,2015-03-04,39.400001525878906,40.20000076293945,39.20000076293945,40.099998474121094,3278310.0,-0.014999961853027322,1.2222184546263721,-1.7499856949398234,60.655765384803,69.19413956625496,-0.4772030764957833,-1.2406531608069002,-3.3193031294721393,-4.3568183012319395,37.301806921179306,1.0,1.4607904547422024,0.9750017166137681,-1.0217063916894062,2.9717098249169425,-0.023352337537815515,1.9733557707653517,-0.7000007629394531,47.36846332071138,-24.68742509058783,0.9983540541515861,3,-0.15000152587890625,-1.6500015258789062,-4.125001907348633,-4.750001907348633,0.09999847412109375,2,-0.02284267743715096,-2.00001271568989,40.0,1.0,39.599998474121094,4.0000762951094835,38.900001525878906,-0.02284267743715096
5155,2015-03-05,39.29999923706055,39.400001525878906,39.0,39.29999923706055,1933570.0,-0.002538129059529992,2.9999237078008774,-0.0,52.83018188911033,66.6852968479955,-0.3164149930021054,-0.9366451085112573,-3.13738146224847,-4.196245582625004,39.274237860960795,0.40000152587890625,1.3753313402911473,0.7149993896484403,-0.9885880373918923,2.418586816688773,-0.13679432387172596,1.5667931031686066,-0.3279983520507841,42.105189188755084,-25.324741105126954,0.8517937135201661,3,-0.049999237060546875,-1.5499992370605469,-4.0,-4.649999618530273,-0.09999847412109375,3,-0.002544490485048012,1.2222184546263721,39.400001525878906,-2.00001271568989,40.0,1.0,39.599998474121094,-0.002544490485048012
5156,2015-03-06,39.0,39.20000076293945,38.79999923706055,39.099998474121094,2053190.0,-0.00763356852123398,1.6666497126290627,-100.0,57.14286826442871,65.37167371978492,0.05173157855474386,-0.4967197038812756,-2.7637074728201014,-3.8192416345072004,40.57922492141173,0.5,1.2150830774729116,0.3100002288818331,-1.204699962468851,1.8247004202325172,-0.44734986679350897,1.0673503245571752,1.4000015258789062,17.64700602497504,-48.440892200750426,0.7573500956753421,3,0.3000011444091797,-1.25,-3.700000762939453,-4.350000381469727,0.2999992370605469,4,0.0025640634390025063,2.9999237078008774,39.29999923706055,1.2222184546263721,39.400001525878906,-2.00001271568989,40.0,0.0025640634390025063
5157,2015-03-09,39.29999923706055,39.29999923706055,38.70000076293945,39.099998474121094,2016490.0,0.007692288129757641,4.999961853172862,-2.0000381475547417,54.347806256276634,63.47381765071302,-0.10225326371299559,-0.6654433209531803,-2.9818030604764587,-4.042903324018134,41.19964429943357,0.5999984741210938,1.1178044869489412,0.5049995422363267,-0.8583945819976933,1.8683936664703467,-0.17669751988068327,1.1866966043533367,1.0680022430419953,35.29401204995008,-27.518367602042424,0.6816970621170088,3,0.15000152587890625,-1.5499992370605469,-4.0,-4.649999618530273,0.20000076293945312,0,-0.005089078036186079,1.6666497126290627,39.0,2.9999237078008774,39.29999923706055,1.2222184546263721,39.400001525878906,-0.005089078036186079
5158,2015-03-10,38.599998474121094,39.0,38.29999923706055,39.0,3015270.0,-0.017811724593606137,2.4999904632932157,-2.0,46.15382922470634,60.66551488363862,0.5803989392687612,0.16094741782368516,-2.2095679082279958,-3.2794407852811673,41.580456035743026,1.0,0.9904967584335438,-0.27000122070312216,-1.3827979008005897,0.8427954593943454,-0.8263995607518595,0.2863971193456152,1.7012829772949232,15.789420849110774,-42.59195024413827,0.556398340048734,3,0.7500019073486328,-0.8499984741210938,-3.299999237060547,-3.9499988555908203,0.8000030517578125,1,0.010362734240704219,4.999961853172862,39.29999923706055,1.6666497126290627,39.0,2.9999237078008774,39.29999923706055,0.010362734240704219
5159,2015-03-11,38.900001525878906,38.900001525878906,38.5,38.5,2123530.0,0.007772100093707213,1.0,-1.0,51.923083976880015,58.832410386307615,0.330867209951613,-0.030349294360966894,-2.432361192376007,-3.5151899721571667,41.588406342693965,0.40000152587890625,0.9487721943516334,-0.039998245239260655,-0.94704711826774,0.8670506277892187,-0.4935226817535039,0.4135261912749826,1.2812029926757802,54.545549124528804,-4.693740685663606,0.453524436514241,3,0.4499988555908203,-0.75,-3.6000022888183594,-4.250001907348633,-0.10000228881835938,2,0.010282717107749528,2.4999904632932157,38.599998474121094,4.999961853172862,39.29999923706055,1.6666497126290627,39.0,0.010282717107749528
5160,2015-03-12,39.29999923706055,39.400001525878906,39.0,39.0,2418680.0,0.010282717107749528,-1.666683620919853,0.7499952316466078,56.363647713156766,57.82231105761646,-0.024697613370300076,-0.35398547014705883,-2.758580581179686,-3.851148975279628,41.346940930525214,0.5,0.8254593335008664,0.299999427795413,-0.5284425113148643,1.1284413669056903,-0.11422154175972565,0.7142203973505517,0.7683329646044896,90.9089017509424,28.23037342745188,0.41422096955514004,3,0.05000114440917969,-1.1499977111816406,-3.90000057220459,-4.649999618530273,-0.20000076293945312,3,0.005089078036186079,1.0,38.900001525878906,2.4999904632932157,38.599998474121094,4.999961853172862,39.29999923706055,0.005089078036186079
5161,2015-03-13,39.099998474121094,39.20000076293945,38.5,39.099998474121094,3781120.0,-0.005089078036186079,5.999847415601755,0.0,57.40740348282008,56.36848828853056,0.23094219357864176,-0.15400486221390963,-2.4823805071212206,-3.5860256748400445,40.16786021349355,0.7999992370605469,0.7168347079158366,0.09499874114990092,-0.7346493730966941,0.9246468553964959,-0.3198253159733966,0.5098227982731984,0.8622337496676735,72.72705204276613,4.45790041867042,0.4148240571232964,3,0.2500019073486328,-0.8499984741210938,-3.6999998092651367,-4.44999885559082,0.3000030517578125,4,0.0025576033943977006,-1.666683620919853,39.29999923706055,1.0,38.900001525878906,2.4999904632932157,38.599998474121094,0.0025576033943977006
5162,2015-03-16,39.29999923706055,39.400001525878906,39.099998474121094,39.099998474121094,1962290.0,0.005115109226201842,-2.000019073413569,100.0,52.08334161175753,54.32310308932661,-0.017979401232487646,-0.29012156320002447,-2.599063124956672,-3.7286600336064097,38.806875177629024,0.3000030517578125,0.6335014942318438,0.2449995040893569,-0.5240737560135216,1.0140727641922354,-0.1395371259620788,0.6295361341407926,0.5624990075245293,90.9089017509424,25.552460904997503,0.38453663005143884,3,-0.049999237060546875,-0.7499980926513672,-3.6999998092651367,-4.44999885559082,0.10000228881835938,0,0.0,5.999847415601755,39.099998474121094,-1.666683620919853,39.29999923706055,1.0,38.900001525878906,0.0
5163,2015-03-17,39.5,39.5,39.0,39.099998474121094,2854940.0,0.005089078036186079,1.4999904632932155,2.0,57.44681541819221,53.96655309303651,-0.3311922794791897,-0.46680029284415525,-2.7052562679750594,-3.8775325769889406,37.764235933355714,0.5,0.5871478532866163,0.4150003433227525,-0.37513633535099444,1.2051370219964994,0.01993200398587902,0.810068682659626,0.2687483041336023,100.0,33.77559369545324,0.3950683393368721,3,-0.6000003814697266,-0.9499988555908203,-3.5500001907348633,-4.299999237060547,-0.20000076293945312,1,0.0,-2.000019073413569,39.29999923706055,5.999847415601755,39.099998474121094,-1.666683620919853,39.29999923706055,0.0
5164,2015-03-18,39.5,39.599998474121094,39.099998474121094,39.400001525878906,2429260.0,0.0,2.333384196739656,0.2499952316466078,55.55555555555556,54.26937238930821,-0.35259489717577,-0.45051927780110645,-2.5837242258601947,-3.8179017192877183,36.634312412061135,0.5,0.43571043002505405,0.3900003433227539,-0.42019796969815815,1.200198656343666,-0.015098813187705673,0.7950994998332135,0.18062336010921598,90.90921701496057,26.54834308012559,0.4050991565104571,3,-0.5500011444091797,-0.7999992370605469,-3.5500001907348633,-4.299999237060547,0.20000076293945312,2,-0.0025316069397745,1.4999904632932155,39.5,-2.000019073413569,39.29999923706055,5.999847415601755,39.099998474121094,-0.0025316069397745
5165,2015-03-19,39.599998474121094,39.70000076293945,39.29999923706055,39.400001525878906,2592230.0,0.0025316069397745,1.0,2.0,57.77774386935764,54.339914123189196,-0.4532246828244766,-0.5055551360720898,-2.5424039788736508,-3.8634693490669463,35.69042586341972,0.40000152587890625,0.24691012370499266,0.44499893188476847,-0.36928165595466567,1.2592795197242026,0.0378586379650514,0.8521392258044855,-1.2999992370605469,91.66648123011193,28.074202870035023,0.4071402939197182,3,-0.5999984741210938,-0.6499977111816406,-3.649998664855957,-4.399997711181641,-0.09999847412109375,3,-0.020202001714301865,2.333384196739656,39.5,1.4999904632932155,39.5,-2.000019073413569,39.29999923706055,-0.020202001714301865
5166,2015-03-20,39.79999923706055,40.0,39.5,40.0,3685480.0,0.00505052451126109,3.999980926586431,-1.0000190737773709,52.50000715255055,54.13460311166408,-0.5898395624330988,-0.6440669941913697,-2.615191011939764,-4.007323680302697,35.22852360410552,0.5,0.17472209733225696,0.5849996566772475,-0.23392126218187315,1.4039205755363682,0.17553919724768718,0.9944601161068078,-1.4719999694824253,79.99992370605469,20.14495286096176,0.40946045942956133,3,-0.6499996185302734,-0.5499992370605469,-3.59999942779541,-4.349998474121094,-0.2999992370605469,4,-0.017587959204974912,1.0,39.599998474121094,2.333384196739656,39.5,1.4999904632932155,39.5,-0.017587959204974912
5167,2015-03-23,39.099998474121094,39.79999923706055,39.099998474121094,39.70000076293945,2829590.0,-0.017587959204974912,-1.3333269755288104,3.0,39.53487340536896,53.39916357618215,0.08806899277771407,0.12536840843557684,-1.835397113431199,-3.251483504356713,34.859588898259034,0.7000007629394531,0.15269240323587496,-0.15500106811523295,-0.8553016315705051,0.5452994953400392,-0.505151349842869,0.19514921361240312,-0.7051191772460967,9.999847412109375,-45.48037114273624,0.35015028172763635,3,0.15000152587890625,0.15000152587890625,-2.3749990463256836,-3.249998092651367,0.7000007629394531,0,0.007672712620599542,3.999980926586431,39.79999923706055,1.0,39.599998474121094,2.333384196739656,39.5,0.007672712620599542
5168,2015-03-24,39.20000076293945,39.400001525878906,39.0,39.099998474121094,1500010.0,0.0025576033943977006,-1.666683620919853,-0.16666984556892814,47.36841576912691,52.89308933087625,0.09177906239252565,0.03503862282935444,-1.8495752038486515,-3.2913045370616487,33.94847837353087,0.40000152587890625,0.1301492243132003,-0.05999889373779155,-0.7570601970607242,0.6370624095851412,-0.40852954539925435,0.28853175792367125,-0.7409166379394563,20.000076293945312,-34.99819025602977,0.34853065166146535,3,0.049999237060546875,0.049999237060546875,-2.0000009536743164,-3.200000762939453,0.2999992370605469,1,0.0051020601797675535,-1.3333269755288104,39.099998474121094,3.999980926586431,39.79999923706055,1.0,39.599998474121094,0.0051020601797675535
5169,2015-03-25,38.29999923706055,39.400001525878906,38.20000076293945,39.400001525878906,2901270.0,-0.022959222152102332,1.1818150291823735,-10.999771123402633,39.130449204885466,50.97828949662388,1.0032189711304653,0.9440633973071186,-0.8853332845100539,-2.3389376899646948,32.507558809042905,1.2000007629394531,0.07981940686619993,-0.9350004196166992,-1.7304478749484673,-0.13955296428493114,-1.3327241472825833,-0.5372766919508152,1.7000007629394531,5.555473139221674,-48.96387990791555,0.39772372766588454,3,0.8000011444091797,0.9500007629394531,-0.9999990463256836,-2.299999237060547,1.0,2,0.026109661094519288,-1.666683620919853,39.20000076293945,-1.3333269755288104,39.099998474121094,3.999980926586431,39.79999923706055,0.026109661094519288
5170,2015-03-26,38.599998474121094,38.70000076293945,38.099998474121094,38.20000076293945,2542530.0,0.007832878408265298,1.0,-0.36363352626413603,45.65216309633591,49.672151675903415,0.6632279235055094,0.6456640747759081,-1.1066102612803803,-2.5890856342301447,30.946207284972193,0.6000022888183594,0.13876080786316436,-0.6150011062622056,-1.4542364361083742,0.22423422358396294,-1.0346187711852934,-0.19538344133911778,1.3640015411376964,26.315768339644308,-31.509958311158854,0.41961766492308455,3,0.4500007629394531,0.6500015258789062,-1.2499990463256836,-2.5999984741210938,0.3000030517578125,3,0.028497469748757664,1.1818150291823735,38.29999923706055,-1.666683620919853,39.20000076293945,-1.3333269755288104,39.099998474121094,0.028497469748757664
5171,2015-03-27,38.5,38.79999923706055,38.29999923706055,38.400001525878906,1461240.0,-0.0025906341469971172,-2.3332994252581254,0.24999761580056648,40.909110613081786,48.43057045382833,0.7478059731430164,0.7527529665943362,-0.917756960689573,-2.4472948277534243,29.566550404564907,0.5,0.1384921192769184,-0.6949995040893526,-1.5834637348258056,0.19346472664710035,-1.1392316194575756,-0.2507673887211297,1.3894399536132838,23.529490962537448,-35.611868812385865,0.44423211536822554,3,0.5499992370605469,0.75,-1.0,-2.5,-0.09999847412109375,4,0.025974025974025983,1.0,38.599998474121094,1.1818150291823735,38.29999923706055,-1.666683620919853,39.20000076293945,0.025974025974025983
5172,2015-03-30,38.70000076293945,39.0,38.5,38.599998474121094,1836420.0,0.005194825011414439,-2.3333418104599266,1.0000381475547417,51.282078870225156,47.74559972627644,0.5070686883867666,0.5079103403529217,-1.0279707426784768,-2.6118995540064844,27.659357884162162,0.5,0.08031635689182082,-0.4499988555908203,-1.343248519302243,0.44325080812060236,-0.8966236874465352,-0.0033740237351054247,1.1178615314941425,46.1539138702067,-17.708149449572964,0.44662483185571233,3,0.34999847412109375,0.5499992370605469,-1.2000007629394531,-2.700000762939453,-0.40000152587890625,0,0.020671814503596897,-2.3332994252581254,38.5,1.0,38.599998474121094,1.1818150291823735,38.29999923706055,0.020671814503596897
5173,2015-03-31,38.20000076293945,38.900001525878906,38.20000076293945,38.599998474121094,2533090.0,-0.012919896386121454,-2.5000238419943352,-3.999885561701316,41.463410095544155,46.17980578627517,0.897670844000011,0.9129521924241004,-0.4453663352868702,-2.0790516453726298,24.89770773147463,0.7000007629394531,0.014613057249633243,-0.8599988937377958,-1.7553669018924154,0.03536911441682378,-1.3076828978151056,-0.412314889660486,1.549146978681641,7.69246569714896,-54.97908422941555,0.44768400407730885,3,0.8499984741210938,1.0499992370605469,-0.6250009536743164,-2.200000762939453,0.2999992370605469,1,0.04188477597291995,-2.3333418104599266,38.70000076293945,-2.3332994252581254,38.5,1.0,38.599998474121094,0.04188477597291995
5174,2015-04-01,38.5,38.599998474121094,38.29999923706055,38.400001525878906,2489170.0,0.007853383012274673,1.0000254317031612,-0.24999761580056648,40.00001907346814,44.20450303117633,0.4927188387813075,0.5713640988119266,-0.644676929020676,-2.3457217658330407,22.607218846185777,0.3999977111816406,-0.026089898541059142,-0.5149995803833036,-1.4286961313829423,0.398696970616335,-0.9718478558831265,-0.05815130488348075,1.1831817709210952,44.444538634340695,-14.049785982483876,0.4568482754998195,4,0.5499992370605469,0.75,-0.8000001907348633,-2.5,0.20000076293945312,2,0.025974025974025983,-2.5000238419943352,38.20000076293945,-2.3333418104599266,38.70000076293945,-2.3332994252581254,38.5,0.025974025974025983
5175,2015-04-02,39.20000076293945,39.400001525878906,38.5,38.599998474121094,2775410.0,0.01818183799842732,-1.2500059604701619,6.000114442664225,51.1111356005049,44.05018396983793,-0.30171733340046814,-0.14388971921117388,-1.2595693091866096,-3.0015976942574554,20.978441700265783,0.9000015258789062,-0.10082818477451383,0.19000110626220845,-0.718206757519475,1.098208970043892,-0.2641028256286333,0.6441050381530502,0.4198536761096392,83.33328035146054,25.53885802786789,0.45410393189084214,4,-0.2500019073486328,0.049999237060546875,-1.350001335144043,-3.200000762939453,-0.9000015258789062,3,0.002550981433031785,1.0000254317031612,38.5,-2.5000238419943352,38.20000076293945,-2.3333418104599266,38.70000076293945,0.002550981433031785
5176,2015-04-06,39.099998474121094,39.5,39.0,39.0,3017480.0,-0.0025510787467357687,-9.000152590218967,0.1666634877644052,47.72726681607546,44.96044990436088,-0.34805394760581976,-0.037957791754067216,-1.0867610170957462,-2.8592008058283724,19.70090566136597,0.5,-0.17142920277691331,0.08499889373779013,-0.8240777977733558,0.994075585248936,-0.3695394520177828,0.5395372394933631,0.45906172633088005,69.23063379765073,14.97951900320696,0.45453834575557167,4,-0.2999992370605469,0.15000152587890625,-1.2499990463256836,-3.0999984741210938,-0.6999969482421875,0,-0.00511501166360806,-1.2500059604701619,39.20000076293945,1.0000254317031612,38.5,-2.5000238419943352,38.20000076293945,-0.00511501166360806
5177,2015-04-07,39.099998474121094,39.400001525878906,39.0,39.099998474121094,2166980.0,0.0,-3.0000762951094835,0.0,45.238082262948616,44.72374618145217,-0.3889569234003787,-0.05661213448612301,-0.9995588171003646,-2.8211660012137827,18.3543299874682,0.40000152587890625,-0.26894146162499766,0.09499893188476705,-0.805234609727016,0.9952324734965501,-0.3551178389211245,0.5451157026906586,0.400699257277644,69.23063379765073,19.908604867756935,0.4501167708058901,4,-0.2999992370605469,0.15000152587890625,-1.1999998092651367,-3.0999984741210938,-0.5,1,-0.017902735947815773,-9.000152590218967,39.099998474121094,-1.2500059604701619,39.20000076293945,1.0000254317031612,38.5,-0.017902735947815773
5178,2015-04-08,39.0,39.20000076293945,38.70000076293945,39.099998474121094,3393310.0,-0.00255750583180403,2.3332994252581254,-100.0,44.18605063785241,45.28547967400406,-0.35795482656730826,0.07893710433958745,-0.8407362687319591,-2.686521452894823,17.524087255918282,0.5,-0.3619817936763994,-0.024999618530273438,-0.9048914909622781,0.8548922539017312,-0.4649455547462722,0.4149463176857253,0.5,58.33335982426973,13.682275900542649,0.4399459362160013,4,-0.20000076293945312,0.25,-0.9000015258789062,-2.8500003814697266,-0.09999847412109375,2,-0.01794873751126802,-3.0000762951094835,39.099998474121094,-9.000152590218967,39.099998474121094,-1.2500059604701619,39.20000076293945,-0.01794873751126802
5179,2015-04-09,39.29999923706055,39.400001525878906,38.79999923706055,39.0,1687140.0,0.007692288129757641,1.3999908447964111,-3.0000381475547417,46.666677969463805,45.39820354879604,-0.5600856336412079,-0.1998028087409267,-1.0707651033802392,-2.9465850200245,16.752115258559027,0.6000022888183594,-0.33224175476547657,0.2549997329711928,-0.6310912054109821,1.1410906713533677,-0.18804573621989107,0.6980452021622767,0.1440007019042966,79.99992370605469,39.59007736567963,0.44304546919108667,4,-0.4499988555908203,-0.14999961853027344,-0.7999992370605469,-2.549999237060547,-0.20000076293945312,3,-0.02035621507865415,2.3332994252581254,39.0,-3.0000762951094835,39.099998474121094,-9.000152590218967,39.099998474121094,-0.02035621507865415
5180,2015-04-10,39.5,39.70000076293945,39.29999923706055,39.400001525878906,2362110.0,0.005089078036186079,-1.6666497126290627,0.33332909477003675,46.666677969463805,46.037933255060715,-0.6917392538133527,-0.4048063969870057,-1.1712383641836723,-3.1082750645613686,15.534698030802275,0.40000152587890625,-0.3494646606338563,0.44500045776366903,-0.4575686286544709,1.347569544181809,-0.006284085445400933,0.896285000972739,-1.4000015258789062,79.99992370605469,42.75566033912387,0.45128454320907047,4,-0.5499992370605469,-0.4500007629394531,-1.0,-2.6999988555908203,-0.5,4,-0.02025314524203914,1.3999908447964111,39.29999923706055,2.3332994252581254,39.0,-3.0000762951094835,39.099998474121094,-0.02025314524203914
5181,2015-04-13,39.20000076293945,39.5,39.0,39.29999923706055,2635980.0,-0.007594917393937917,1.0,-1.0,51.21953942673506,46.030984428006256,-0.31514339987732143,-0.10216938249311625,-0.782817075553865,-2.7745140939731527,14.98725725505744,0.5,-0.2539760677835474,0.1400011062622042,-0.764723040948617,1.0447252534730254,-0.31236096734320284,0.5923631798676112,-1.0680022430419953,50.0,8.924935350924777,0.45236207360541003,4,-0.25,-0.15000152587890625,-0.7000007629394531,-2.3500003814697266,-0.20000076293945312,0,-0.022959222152102332,-1.6666497126290627,39.5,1.3999908447964111,39.29999923706055,2.3332994252581254,39.0,-0.022959222152102332
5182,2015-04-14,39.29999923706055,39.5,38.79999923706055,39.099998474121094,3402610.0,0.002550981433031785,1.3333269755288104,-2.0000381475547417,51.219494040696325,47.114993755245386,-0.3588148804545881,-0.21309325879775542,-0.778513218311538,-2.838229902022661,14.05687104994131,0.7000007629394531,-0.20935592245959356,0.23999958038329794,-0.6647245668275232,1.1447237275941191,-0.2123624932221091,0.692361653988705,-1.1366406723022493,59.999847412109375,15.587298496926628,0.45236207360541003,4,-0.2999992370605469,-0.25,-0.774998664855957,-2.4499988555908203,-0.20000076293945312,1,-0.02290070556370205,1.0,39.20000076293945,-1.6666497126290627,39.5,1.3999908447964111,39.29999923706055,-0.02290070556370205
5183,2015-04-15,39.5,39.70000076293945,39.29999923706055,39.29999923706055,2241150.0,0.005089078036186079,-3.0,1.0,67.64708192292287,50.18688962740703,-0.3967395185990412,-0.43541813597914114,-0.8890798388909005,-3.006803478361931,13.182749157325564,0.40000152587890625,-0.12154107531475233,0.44000034332275106,-0.4647238038880701,1.3447244905335722,-0.01236173028265597,0.8923624169281581,-1.305908591278076,77.77773068282966,27.274781907575047,0.45236207360541003,4,-0.39999961853027344,-0.4500007629394531,-0.8999996185302734,-2.6499996185302734,-0.20000076293945312,2,-0.022784848756428056,1.3333269755288104,39.29999923706055,1.0,39.20000076293945,-1.6666497126290627,39.5,-0.022784848756428056
5184,2015-04-16,39.400001525878906,39.79999923706055,39.0,39.599998474121094,2544370.0,-0.0025316069397745,1.6666709052299633,-0.9999809265864312,62.50005960470161,51.45232562787332,-0.17394198742565692,-0.3618475270858994,-0.7086367498508537,-2.8692534259408404,11.9551786462291,0.7999992370605469,-0.10104859606993699,0.34500179290771626,-0.5505425521449752,1.2405461379604077,-0.1027703796186259,0.7927739654340584,-1.1757919300726343,60.00022888183594,6.17182704120556,0.4477721725263456,4,-0.15000152587890625,-0.3500022888183594,-0.850001335144043,-2.5500011444091797,-0.3000030517578125,3,-0.01269035483847858,-3.0,39.5,1.3333269755288104,39.29999923706055,1.0,39.20000076293945,-0.01269035483847858
5185,2015-04-17,38.79999923706055,39.29999923706055,38.599998474121094,39.0,2883820.0,-0.015228483898008571,-1.3333269755288104,1.0000190737773709,54.05404290811839,52.155300749211435,0.40605401239299965,0.1846130316641279,-0.02383185672439936,-2.239597444256532,10.558164579193955,0.8000030517578125,-0.0014919958544865608,-0.21500053405761577,-1.078957177388041,0.6489561092728096,-0.6469788557228284,0.2169777876075969,-0.5127580556041025,16.66671964853945,-39.300858785781394,0.4319783216652136,4,0.39999961853027344,0.25,-0.04999828338623047,-1.9499988555908203,-0.09999847412109375,4,0.007731939251534703,1.6666709052299633,39.400001525878906,-3.0,39.5,1.3333269755288104,39.29999923706055,0.007731939251534703
5186,2015-04-20,39.099998474121094,39.400001525878906,38.900001525878906,38.900001525878906,1999710.0,0.007731939251534703,-4.0000762951094835,-0.9999809265864312,55.26312883540281,53.26919481281745,0.11851823376514403,-0.17973235872416637,-0.2595844613976013,-2.5063007668677457,8.671770216201018,0.6000022888183594,0.09788943395119531,0.1199987411498995,-0.6629781291089785,0.9029756114087775,-0.2714896939795395,0.5114871762793385,-0.7522469704404884,41.66664017573027,-14.900264410261109,0.391488435129438,4,0.10000038146972656,-0.049999237060546875,-0.34999752044677734,-2.249998092651367,-0.09999847412109375,0,-0.00255750583180403,-1.3333269755288104,38.79999923706055,1.6666709052299633,39.400001525878906,-3.0,39.5,-0.00255750583180403
5187,2015-04-21,39.400001525878906,39.599998474121094,39.20000076293945,39.29999923706055,2454980.0,0.007672712620599542,-1.6666581895400734,0.5000190737773709,66.66666666666666,55.76704103824125,-0.15025503650900163,-0.48075616509180463,-0.5002015444454884,-2.7757155068007506,7.4851760552178295,0.5,0.10088838892419005,0.4050016403198242,-0.3988708840830455,1.208874164722694,0.003065378118392914,0.8069379025212555,-0.9941601128631063,66.6668785941578,3.7558506135952214,0.40193626220143375,4,-0.20000267028808594,-0.3500022888183594,-0.600001335144043,-2.5500011444091797,-1.4000015258789062,1,-0.01015232259867238,-4.0000762951094835,39.099998474121094,-1.3333269755288104,38.79999923706055,1.6666709052299633,39.400001525878906,-0.01015232259867238
5188,2015-04-22,39.400001525878906,39.400001525878906,38.900001525878906,39.29999923706055,2107790.0,0.0,8.999771123402633,1.0,63.63637414516181,57.65256283554103,-0.09783636962604447,-0.49013376913741524,-0.4363672998101862,-2.7496067888276485,6.495483465258841,0.5,0.13150288068776916,0.3950016021728544,-0.4244338096556248,1.2144370140013336,-0.014716103741385211,0.804719308087094,-0.9383937999013199,66.6668785941578,1.3613066615996843,0.4097177059142399,4,-0.20000267028808594,-0.3500022888183594,-0.5000009536743164,-2.5500011444091797,-0.8000030517578125,2,-0.0076142903588661826,-1.6666581895400734,39.400001525878906,-4.0000762951094835,39.099998474121094,-1.3333269755288104,38.79999923706055,-0.0076142903588661826
5189,2015-04-23,39.29999923706055,39.5,39.099998474121094,39.29999923706055,2046290.0,-0.002538129059529992,1.0,0.0,51.85182045521977,58.228689778402796,0.0024204559987595076,-0.3281997044685596,-0.2852718954783171,-2.6238122296056474,6.768313484392713,0.40000152587890625,0.1747760714387141,0.24499931335449077,-0.5130455400555434,1.003044166764525,-0.13402311335052275,0.6240217400595043,-0.7848558506396444,70.00007629394531,6.686762794676106,0.37902242670501624,4,-0.10000038146972656,-0.25,-0.5749988555908203,-2.4499988555908203,-0.5,3,0.0,8.999771123402633,39.400001525878906,-1.6666581895400734,39.400001525878906,-4.0000762951094835,39.099998474121094,0.0
5190,2015-04-24,39.70000076293945,39.79999923706055,39.29999923706055,39.5,2577890.0,0.010178156072372158,1.500014305196601,100.0,60.000025431282765,59.20429933446366,-0.40926617753822114,-0.6762374772829105,-0.6478215272730665,-3.0002237799331226,7.236528467628914,0.5,0.24571362129078977,0.5900007247924819,-0.18839188493589631,1.36839333452086,0.20080441992828924,0.9791970296566745,-1.133463142492964,88.8890301743321,25.236791609153826,0.3891963048641896,4,-0.5000019073486328,-0.6500015258789062,-0.8750009536743164,-2.8500003814697266,-1.0,4,-0.015113407488356323,1.0,39.29999923706055,8.999771123402633,39.400001525878906,-1.6666581895400734,39.400001525878906,-0.015113407488356323
5191,2015-04-27,39.5,39.79999923706055,39.29999923706055,39.599998474121094,2254790.0,-0.005037802496118737,1.0,-0.4999904632932156,56.250014901139885,59.763246096735166,-0.1813010512563693,-0.4189581723333049,-0.44093489784391693,-2.7743631041044523,7.6053489680810324,0.5,0.2808799185912818,0.3399999618530245,-0.40098109968275963,1.0809810233888086,-0.03049056891487112,0.7104904926209201,-0.8841239148889457,66.66666666666666,3.566385840085779,0.37049053076789334,4,-0.3000011444091797,-0.4500007629394531,-0.5249996185302734,-2.6499996185302734,-0.40000152587890625,0,-0.02025314524203914,1.500014305196601,39.70000076293945,1.0,39.29999923706055,8.999771123402633,39.400001525878906,-0.02025314524203914
5192,2015-04-28,39.5,39.5,38.5,39.0,5479230.0,0.0,3.0,-5.0000762951094835,58.06450025103119,58.69851479985833,-0.1675691325383042,-0.3751872832386809,-0.4113404903389437,-2.745047275255459,7.902405666343845,1.0,0.30206592396132237,0.29999999999999716,-0.4225688291802072,1.0225688291802015,-0.06128441459010503,0.6612844145900993,0.2999992370605469,76.92312206744975,12.67375910464304,0.36128441459010047,4,-0.35000038146972656,-0.5500011444091797,-0.3000001907348633,-2.6499996185302734,-0.5,1,-0.012658227848101222,1.0,39.5,1.500014305196601,39.70000076293945,1.0,39.29999923706055,-0.012658227848101222
5193,2015-04-29,39.79999923706055,40.0,39.0,39.29999923706055,3980050.0,0.007594917393937806,1.2222184546263721,1.0,58.06450025103119,58.20567487167273,-0.4699595289813203,-0.5788506201944301,-0.6969919564220888,-3.0152852729624726,8.329303370828248,1.0,0.3297956136886171,0.5199993133544893,-0.0803519856943069,1.1203506124032856,0.21982366383009122,0.8201749628788875,-1.2999992370605469,86.66661580403647,23.401257744960816,0.30017564952439735,4,-0.5499992370605469,-0.75,-0.5499992370605469,-2.6999988555908203,-1.0,2,-0.04522611235088769,3.0,39.5,1.0,39.5,1.500014305196601,39.70000076293945,-0.04522611235088769
5194,2015-04-30,39.5,39.900001525878906,39.0,39.70000076293945,3969220.0,-0.0075376694173701075,1.9999936421954772,-0.40000152587890625,50.0,57.75522565965957,-0.17241507658809496,-0.21090589255575765,-0.3890588886917996,-2.683773693570302,8.779271157722574,0.9000015258789062,0.34505193596326933,0.1700000762939453,-0.3116643938112844,0.651664546399175,-0.07083215875866955,0.4108323113465602,-1.0,66.66666666666666,5.290170827345634,0.24083223505261314,4,-0.25,-0.4500007629394531,-0.25,-2.1499996185302734,-1.4000015258789062,3,-0.022784848756428056,1.2222184546263721,39.79999923706055,3.0,39.5,1.0,39.5,-0.022784848756428056
5195,2015-05-01,39.29999923706055,39.5,39.0,39.400001525878906,3023360.0,-0.005063310454163417,2.3333418104599266,0.5000095367067844,51.6128754393046,57.34964194898199,0.11842281993153847,-0.0031930864600724362,-0.17361339128613196,-2.4387332661513597,8.149163948230221,0.5,0.2710976646892931,-0.03500061035155966,-0.5130456243135555,0.4430444036104362,-0.27402311733256113,0.2040218966294418,-0.7699992370605457,53.333282470703125,-9.090561053441405,0.23902250698099908,5,-0.049999237060546875,-0.25,-0.1249990463256836,-1.7499980926513672,-1.5,4,-0.012722646557420059,1.9999936421954772,39.5,1.2222184546263721,39.79999923706055,3.0,39.5,-0.012722646557420059
5196,2015-05-04,38.900001525878906,39.5,38.79999923706055,39.29999923706055,2746050.0,-0.010178059006281992,-1.3333269755288104,3.999885561701316,44.11768995760083,54.84420009241912,0.5443072480216458,0.4016456998850515,0.2407233488742122,-1.9923711641713169,7.467924600789476,0.7000007629394531,0.21585952574372413,-0.4249984741210966,-0.931275155985638,0.08127820774344485,-0.6781368150533638,-0.17186013318882942,-0.3406015258789026,26.666768391927082,-34.57394032541488,0.2531383409322692,5,0.34999847412109375,0.1999988555908203,0.2499980926513672,-1.3500003814697266,-0.6000022888183594,0,-0.005141407585971369,2.3333418104599266,39.29999923706055,1.9999936421954772,39.5,1.2222184546263721,39.79999923706055,-0.005141407585971369
5197,2015-05-05,38.400001525878906,39.0,38.29999923706055,38.79999923706055,2172680.0,-0.012853469932831874,-1.3333269755288104,1.0,35.13517414586971,51.67740009249777,0.9918426844704058,0.8922615311511777,0.7592193256178135,-1.4516369904546593,7.012517792442741,0.7000007629394531,0.22354270897754702,-0.8899986267089872,-1.538559475203563,-0.24143777821441148,-1.2142790509562786,-0.5657182024616958,1.5999984741210938,5.882484937562409,-51.06602160964621,0.32428042424728815,5,0.7499980926513672,0.6999988555908203,0.7499980926513672,-0.8500003814697266,-0.20000076293945312,1,0.018229086469448097,-1.3333269755288104,38.900001525878906,2.3333418104599266,39.29999923706055,1.9999936421954772,39.5,0.018229086469448097
5198,2015-05-06,38.29999923706055,38.599998474121094,38.099998474121094,38.5,2007490.0,-0.002604226167828738,1.500014305196601,0.500004768398867,35.13513792161331,49.819990922097055,1.0274475400796916,0.9877764503694095,0.8511465905361035,-1.303084920612548,7.182954113097148,0.5,0.20021999928956546,-0.9550008773803711,-1.7322429311615224,-0.1777588235992198,-1.3436219042709467,-0.5663798504897954,1.6660007476806626,11.111134658585174,-43.5738011719994,0.3886210268905768,5,0.75,0.75,0.8500003814697266,-0.7499980926513672,-0.20000076293945312,2,0.01827678268625399,-1.3333269755288104,38.400001525878906,-1.3333269755288104,38.900001525878906,2.3333418104599266,39.29999923706055,0.01827678268625399
5199,2015-05-07,38.5,38.599998474121094,38.099998474121094,38.29999923706055,1760870.0,0.005221952138994457,1.500014305196601,-1.0,45.45456647211751,48.203828815523146,0.7845352224277065,0.7639361551407688,0.6548996922698223,-1.4560734018993742,7.067091732244302,0.5,0.1057456732748534,-0.7150001525878906,-1.5617276065438048,0.13172730136802357,-1.1383638795658513,-0.29163642560993,1.3913599243164043,28.571506422308325,-29.645102395818903,0.42336372697795777,5,0.5499992370605469,0.5499992370605469,0.6499996185302734,-0.9499988555908203,-0.7999992370605469,3,0.007792187975598663,1.500014305196601,38.29999923706055,-1.3333269755288104,38.400001525878906,-1.3333269755288104,38.900001525878906,0.007792187975598663
5200,2015-05-08,38.70000076293945,38.900001525878906,38.5,38.70000076293945,1890740.0,0.005194825011414439,1.0,0.0,43.750052153927406,46.81494406583286,0.4780378259957061,0.5279992522158778,0.45460660808507924,-1.5994380361768066,6.315548663917239,0.40000152587890625,0.028814923309951723,-0.47499942779541016,-1.3404168300313941,0.3904179744405738,-0.9077081289133986,-0.04229072667742173,1.1197047033691376,42.85725963346248,-16.731851379528116,0.4327087011179917,5,0.34999847412109375,0.34999847412109375,0.4499988555908203,-1.1499996185302734,-1.1000022888183594,4,-0.015503934805937925,1.500014305196601,38.5,1.500014305196601,38.29999923706055,-1.3333269755288104,38.400001525878906,-0.015503934805937925
5201,2015-05-11,38.29999923706055,38.70000076293945,38.20000076293945,38.5,1741910.0,-0.010335956537291913,-1.500014305196601,-100.0,33.33333333333333,44.067036630533096,0.7709968905828788,0.9034374973593913,0.8528854759281046,-1.1333744344531453,6.239523884521338,0.5,-0.00550743462781611,-0.8300008773803711,-1.7794606776360524,0.11945892287531024,-1.3047307775082118,-0.35527097725253043,1.4509179495605409,22.222269317170348,-34.964949518179,0.4747299001278405,5,0.75,0.75,0.8000001907348633,-0.7499980926513672,-0.5999984741210938,0,-0.013054830547259644,1.0,38.70000076293945,1.500014305196601,38.5,1.500014305196601,38.29999923706055,-0.013054830547259644
5202,2015-05-12,38.400001525878906,38.599998474121094,38.0,38.099998474121094,1594540.0,0.0026110258697236155,-1.399993896484375,-1.5000095367067845,35.294157245885756,41.53699851885027,0.5571398931132734,0.7721405663197629,0.7297206005430894,-1.164465712335982,6.614212517901508,0.5999984741210938,-0.10521975941040296,-0.6849987030029325,-1.6845248567416817,0.31452745073581667,-1.1847617798723036,-0.18523562613356148,1.2848789122421849,44.444538634340695,-11.066714150854303,0.4997630768693731,5,0.5499992370605469,0.5999984741210938,0.6249980926513672,-0.8500003814697266,0.2999992370605469,1,-0.002604226167828738,-1.500014305196601,38.29999923706055,1.0,38.70000076293945,1.500014305196601,38.5,-0.002604226167828738
5203,2015-05-13,38.599998474121094,38.70000076293945,38.29999923706055,38.400001525878906,1655220.0,0.005208253653516293,1.0,0.6666497126290626,39.99999999999999,40.42588740773916,0.1888852229172997,0.5283493742296628,0.4955122677570145,-1.3064627857478612,6.631818223858533,0.40000152587890625,-0.18124421595013018,-0.4400016784667997,-1.4418947583595454,0.561891401425946,-0.940948218413169,0.06094486147956957,0.9837891377127335,66.66638409697792,12.451354528316003,0.5009465399463725,5,0.15000152587890625,0.40000152587890625,0.4250011444091797,-0.8499984741210938,0.10000228881835938,2,-0.010362635414346344,-1.399993896484375,38.400001525878906,-1.500014305196601,38.29999923706055,1.0,38.70000076293945,-0.010362635414346344
5204,2015-05-14,38.900001525878906,39.0,38.70000076293945,38.79999923706055,1102960.0,0.007772100093707213,1.0,0.5000190737773709,38.23532381680057,38.93949278301649,-0.2292903725783404,0.1991789585689432,0.18342123195780857,-1.5541162077413446,6.974505589211591,0.40000152587890625,-0.26350122163524503,-0.11499862670898153,-1.103937442176786,0.873940188758823,-0.6094680344428838,0.3794707810249207,0.5887588292448882,90.00015258789062,38.51172209307289,0.49446940773390285,5,-0.15000152587890625,0.09999847412109375,0.12499809265136719,-1.1500015258789062,-0.10000228881835938,3,-0.020565630343885588,1.0,38.599998474121094,-1.399993896484375,38.400001525878906,-1.500014305196601,38.29999923706055,-0.020565630343885588
5205,2015-05-15,39.099998474121094,39.099998474121094,38.900001525878906,39.0,1734680.0,0.00514130952177827,3.0,0.9999618539004387,44.11762725936564,38.93948581654591,-0.5147750164096792,0.02404223155932783,-0.023365080462070864,-1.7016658413592438,7.215220906135531,0.1999969482421875,-0.37222166769704756,0.0699983596801772,-0.9142993330277918,1.0542960523881462,-0.4221504866738073,0.5621472060341617,0.29943625969526977,100.0,48.34824046661535,0.4921488463539858,5,-0.5499992370605469,-0.09999847412109375,-0.09999847412109375,-1.3499984741210938,-0.5,4,-0.035805569458225106,1.0,38.900001525878906,1.0,38.599998474121094,-1.399993896484375,38.400001525878906,-0.035805569458225106
5206,2015-05-18,39.0,39.099998474121094,38.79999923706055,38.900001525878906,1275880.0,-0.00255750583180403,1.0000254317031612,1.0,42.857142857142854,39.7974823400207,-0.4460019047119985,0.12244264963602802,0.07821340822764,-1.5524625252922277,7.696525261708073,0.2999992370605469,-0.4387761166899793,-0.025000190734864702,-1.008816551877942,0.9588161704082125,-0.5169083713064069,0.4669079898366775,0.315468649787384,90.90921701496057,40.70037918866159,0.49190818057154007,5,-0.4500007629394531,0.0,0.0,-1.25,-0.9000015258789062,0,-0.03589747502253604,3.0,39.099998474121094,1.0,38.900001525878906,1.0,38.599998474121094,-0.03589747502253604
5207,2015-05-19,39.0,39.20000076293945,38.900001525878906,39.099998474121094,1587180.0,0.0,-1.0000254317031612,-1.0,37.50001490115764,40.06024644885896,-0.3933015532389845,0.09585348956936457,0.07015464753979472,-1.5011613946544529,8.163669394282607,0.2999992370605469,-0.503288894176535,-0.005000114440917969,-0.9728516092796653,0.9628513803978294,-0.4889258618602881,0.47892563297845214,0.23654053080014137,77.77773068282966,30.851210980287192,0.48392574741937255,5,-0.39999961853027344,0.0,0.0,-1.25,-0.7999992370605469,1,-0.0333333137707833,1.0000254317031612,39.0,3.0,39.099998474121094,1.0,38.900001525878906,-0.0333333137707833
5208,2015-05-20,39.099998474121094,39.20000076293945,38.900001525878906,39.0,1562620.0,0.0025640634390025063,-1.0000254317031612,-1.0,43.333307902018234,39.82455105218127,-0.4111198577902755,-0.02927372775533854,-0.014340181086090809,-1.5503531840966929,8.463853485193505,0.2999992370605469,-0.5080990515390909,0.10999851226806356,-0.8412330366137368,1.061230061149864,-0.3656172621728331,0.5856142867089602,-1.0999984741210938,79.99954223632812,34.100657596966414,0.47561577444089903,5,-0.4999980926513672,-0.09999847412109375,-0.07499885559082031,-1.3499984741210938,-0.5,2,-0.010230120889809902,-1.0000254317031612,39.0,1.0000254317031612,39.0,3.0,39.099998474121094,-0.010230120889809902
5209,2015-05-21,39.29999923706055,39.29999923706055,39.0,39.099998474121094,1674160.0,0.005115109226201842,1.9999809265864312,2.0000381475547417,50.0,40.518989701744886,-0.5427866175713305,-0.24166476906653855,-0.20586509531810293,-1.6978684681801468,8.879558941657221,0.2999992370605469,-0.42453557174338385,0.3099992752075167,-0.6412322736742837,1.261230824089317,-0.16561649923337995,0.7856150496484133,-1.2759992218017544,100.0,52.7678084091669,0.47561577444089903,5,-0.6499996185302734,-0.2999992370605469,-0.22499942779541016,-1.5499992370605469,-2.200000762939453,3,-0.01526713704246807,-1.0000254317031612,39.099998474121094,-1.0000254317031612,39.0,1.0000254317031612,39.0,-0.01526713704246807
5210,2015-05-22,39.099998474121094,39.29999923706055,39.0,39.20000076293945,1689480.0,-0.005089078036186079,1.0,-0.5000095367067844,53.571370183268755,42.76766046284882,-0.3129938984978651,-0.09372475028839489,-0.012432851023959302,-1.4508025105515117,9.149570605324582,0.2999992370605469,-0.33124734919157817,0.13999862670898722,-0.7530146437613752,1.0330118971793496,-0.306508008526194,0.5865052619441684,-1.024958489990233,59.999847412109375,9.746310048935818,0.44650663523518036,5,-0.4499988555908203,-0.09999847412109375,0.05000114440917969,-1.3499984741210938,-1.7999992370605469,4,-0.007672615058005872,1.9999809265864312,39.29999923706055,-1.0000254317031612,39.099998474121094,-1.0000254317031612,39.0,-0.007672615058005872
5211,2015-05-26,38.70000076293945,39.099998474121094,38.5,38.900001525878906,1910880.0,-0.010230120889809902,1.0000127157707346,1.9999618539004387,55.55553985721733,45.01892519744123,0.16730491857462226,0.2564124229506888,0.3826605133510981,-1.0039910052873466,9.762354989526248,0.5999984741210938,-0.3069718406569706,-0.21999912261962606,-1.082308720341885,0.642310475102633,-0.6511539214807556,0.21115567624150344,-0.575962408691403,25.000119209403238,-29.591012860818296,0.4311547988611309,5,0.09999847412109375,0.2999992370605469,0.42499828338623047,-0.5499992370605469,-1.2000007629394531,1,-0.002584038419816359,1.0,39.099998474121094,1.9999809265864312,39.29999923706055,-1.0000254317031612,39.099998474121094,-0.002584038419816359
5212,2015-05-27,39.0,39.20000076293945,38.70000076293945,38.70000076293945,1902490.0,0.007751918117475443,-2.3333418104599266,-1.4999904632932155,62.06898819679118,47.47103499708469,-0.043174351249852805,-0.08744978261554337,0.07469422100686529,-1.253360013945212,9.702744142856876,0.5,-0.281856171380511,0.10500011444091939,-0.7144341752206813,0.9244344041025201,-0.30471703038988096,0.5147172592717197,-0.8289232104394486,62.50005960470162,2.309486965558264,0.4097171448308017,5,-0.10000038146972656,0.0,0.1249990463256836,-0.8499984741210938,-1.7000007629394531,2,-0.023076962202023266,1.0000127157707346,38.70000076293945,1.0,39.099998474121094,1.9999809265864312,39.29999923706055,-0.023076962202023266
5213,2015-05-28,38.0,38.900001525878906,37.900001525878906,38.79999923706055,3833410.0,-0.02564102564102566,-1.0000076294236353,-2.6666709052299633,43.243237670269664,48.02746986969237,0.9641568279677202,0.8124386899167177,1.048495206117515,-0.20483728675340274,10.90332252068487,1.0999984741210938,-0.20405647365186041,-0.8049999237060561,-1.6009760861181945,-0.009023761293917687,-1.2029880049121218,-0.40701184249999045,1.2999992370605469,7.142759828992292,-54.690842290144005,0.39798808120606827,5,0.6000003814697266,0.9500007629394531,1.1249990463256836,0.25,-1.2000007629394531,3,0.00526317797209086,-2.3333418104599266,39.0,1.0000127157707346,38.70000076293945,1.0,39.099998474121094,0.00526317797209086
5214,2015-05-29,38.599998474121094,38.70000076293945,37.900001525878906,38.0,3127520.0,0.015789433529502572,-1.000009536797734,-0.7499988079059676,48.78045830390895,48.54556220797495,0.3543961961802893,0.14920715312389632,0.4287295848648256,-0.7395577527201169,12.16878164587954,0.7999992370605469,-0.1200726185003731,-0.16000137329101705,-0.8895284145724318,0.5695256679903977,-0.5247648939317244,0.20476214734969034,0.672000808715822,49.99986376058921,-13.646121325250604,0.3647635206407066,5,1.9073486328125e-06,0.3500022888183594,0.5250005722045898,-0.04999732971191406,-1.5,4,0.0,-1.0000076294236353,38.0,-2.3333418104599266,39.0,1.0000127157707346,38.70000076293945,0.0
5215,2015-06-01,38.79999923706055,38.79999923706055,38.400001525878906,38.5,2468020.0,0.0051813671203522205,1.6666581895400734,0.5,56.410266442349084,50.05146482855343,0.11998280078736911,-0.09504604251627313,0.2076544024614151,-0.8644712232327549,13.417433123551328,0.3999977111816406,-0.059659364240921775,0.06499938964843466,-0.619489925045059,0.7494887043419283,-0.27724526769831215,0.40724404699518146,0.4445600906372107,69.23063379765073,0.3305827997967441,0.3422446573467473,6,-0.1999988555908203,0.15000152587890625,0.3249998092651367,-0.2499980926513672,-2.3999977111816406,0,-0.04381445351461932,-1.000009536797734,38.599998474121094,-1.0000076294236353,38.0,-2.3333418104599266,39.0,-0.04381445351461932
5216,2015-06-02,38.70000076293945,38.900001525878906,38.5,38.599998474121094,1902350.0,-0.0025772803115310383,-1.666683620919853,0.3333418104599265,53.846153846153854,51.86770248910857,0.19327622949041512,-0.011382989337022309,0.27853434842062086,-0.6987849067800695,14.318420137560416,0.40000152587890625,-0.015065158757579411,-0.024999046325682173,-0.7051686955849021,0.6551706029335378,-0.3650838709552957,0.31508577830393136,0.5176674087219268,61.53843896627512,-10.023181720656893,0.34008482462961154,6,-0.10000038146972656,0.25,0.42499828338623047,0.0,-1.6000022888183594,1,-0.03617574930953493,1.6666581895400734,38.79999923706055,-1.000009536797734,38.599998474121094,-1.0000076294236353,38.0,-0.03617574930953493
5217,2015-06-03,39.099998474121094,39.20000076293945,38.70000076293945,38.79999923706055,1601210.0,0.010335857966305095,-1.0000152589054787,2.9999237078008774,56.09757459145432,53.28595434349035,-0.21349640714620932,-0.3755020020197577,-0.1239676741787008,-1.0508592745710033,14.270154602899751,0.5,3.2922046173666786e-05,0.3399988174438491,-0.34179392757104665,1.0217915624587448,-0.0008975550636023399,0.6808951899513005,-1.1999969482421875,92.30751173020097,19.29526429041593,0.34089637250744803,6,-0.4999980926513672,-0.14999771118164062,0.025000572204589844,-0.14999771118164062,-1.7999992370605469,2,-0.04092067868442695,-1.666683620919853,38.70000076293945,1.6666581895400734,38.79999923706055,-1.000009536797734,38.599998474121094,-0.04092067868442695
5218,2015-06-04,39.0,39.29999923706055,38.900001525878906,38.900001525878906,1339100.0,-0.00255750583180403,-7.0000762951094835,0.33332909477003675,51.28203623388284,53.42840281392178,-0.14435489498065834,-0.23228154147456337,-0.030911001854420306,-0.9014356646424488,13.86572797487842,0.3999977111816406,0.02658747524520777,0.20500030517577983,-0.4486527694469231,0.8586533797984828,-0.1218262321355752,0.5318268424871349,-1.073998489379882,78.57144803420154,7.389644488599302,0.3268265373113528,6,-0.39999961853027344,-0.049999237060546875,0.049999237060546875,0.25,-0.7999992370605469,3,-0.04358976315229368,-1.0000152589054787,39.099998474121094,-1.666683620919853,38.70000076293945,1.6666581895400734,38.79999923706055,-0.04358976315229368
5219,2015-06-05,38.79999923706055,39.20000076293945,38.79999923706055,39.0,1933840.0,-0.005128224690755245,-3.0,-2.0000381475547417,46.15384615384615,52.60423347731927,-0.02540997086892105,-0.009120845508029163,0.18869498621403125,-0.659057870687576,13.50272368075807,0.40000152587890625,0.06751984411296519,-0.010000419616702061,-0.6487485905181032,0.6287477512846991,-0.3293745050674062,0.30937366583400205,-0.8190378173828137,44.44430315900122,-22.138277703172108,0.31937408545070173,6,-0.1999988555908203,0.10000228881835938,0.35000038146972656,0.4500007629394531,-0.5,4,-0.051546392766154026,-7.0000762951094835,39.0,-1.0000152589054787,39.099998474121094,-1.666683620919853,38.70000076293945,-0.051546392766154026
5220,2015-06-08,38.099998474121094,38.900001525878906,38.099998474121094,38.599998474121094,2225560.0,-0.018041257131542254,-2.20001220703125,2.4999904632932157,39.999966091522374,50.87583639224204,0.578677494917379,0.6784067571522883,0.8908997697964764,0.084469805403117,14.098748439038664,0.8000030517578125,0.057730655198483305,-0.6800010681152315,-1.392594272799478,0.03259213656901494,-1.0362976704573512,-0.32370446577311185,-0.06627554174804828,0.0,-60.8820813958595,0.3562966023421215,6,0.5000019073486328,0.6000022888183594,1.0500011444091797,1.1500015258789062,0.3000030517578125,0,-0.02624672021126817,-3.0,38.79999923706055,-7.0000762951094835,39.0,-1.0000152589054787,39.099998474121094,-0.02624672021126817
5221,2015-06-09,37.79999923706055,38.29999923706055,37.29999923706055,38.099998474121094,3072530.0,-0.007873996038722075,1.857139743107667,0.5999984741210938,37.49997019762551,48.14594550344586,0.8242662149882847,0.9897727869888087,1.1928861952045935,0.4314835618503423,14.614466021399746,1.0,-0.005248043470153618,-0.9550003051757798,-1.7666909920686678,-0.1433096182828919,-1.3608456486222238,-0.5491549617293359,1.5,25.0,-32.35092857103582,0.40584534344644435,6,0.5,0.6000003814697266,1.3500003814697266,1.4500007629394531,1.0,1,-0.03703697723382571,-2.20001220703125,38.099998474121094,-3.0,38.79999923706055,-7.0000762951094835,39.0,-0.03703697723382571
5222,2015-06-10,38.29999923706055,38.5,37.79999923706055,37.900001525878906,2613460.0,0.013227513494491916,-1.3333269755288104,-1.3333290947700367,42.30768948616693,48.04199570521222,0.23974013976496167,0.5079390303970399,0.6942767899402895,-0.019713893886695644,14.720297272186212,0.7000007629394531,-0.06092532621531177,-0.45000019073486186,-1.2720643547499932,0.3720639732802695,-0.8610322727424276,-0.03896810872729617,0.9600000000000009,50.0,-4.300717939311191,0.4110320820075649,6,0.0,0.0,0.8750009536743164,0.9500007629394531,0.2999992370605469,2,-0.031331613233513744,1.857139743107667,37.79999923706055,-2.20001220703125,38.099998474121094,-3.0,38.79999923706055,-0.031331613233513744
5223,2015-06-11,38.20000076293945,38.5,37.900001525878906,38.29999923706055,2229700.0,-0.0026109262692708413,1.399993896484375,-0.24999761580056648,39.2156818746204,46.97924276862461,0.41470262882921816,0.60758540635819,0.8106514993915752,0.1274044008085582,15.038327130273121,0.5999984741210938,-0.09989922752056657,-0.529998779296875,-1.3861835125780217,0.32618595398427175,-0.9580911459374519,-0.10190641265629807,1.0207984741210936,47.36846332071138,-1.1040312607767078,0.42809236664057476,6,0.09999847412109375,0.09999847412109375,0.9249992370605469,1.0499992370605469,0.09999847412109375,3,-0.023560248898006897,-1.3333269755288104,38.29999923706055,1.857139743107667,37.79999923706055,-2.20001220703125,38.099998474121094,-0.023560248898006897
5224,2015-06-12,38.099998474121094,38.20000076293945,37.79999923706055,38.0,1145830.0,-0.00261786091154681,1.6666497126290627,-1.0,39.99998474118766,45.15587813516223,0.48759727083681526,0.6794143874680927,0.9165342789699764,0.28081019443812494,16.014386962112603,0.40000152587890625,-0.19410089626973814,-0.5900009155273409,-1.4865438478818689,0.30654201682718707,-1.0382723817046013,-0.14172944935008047,1.082384762939455,49.99988079088098,2.862190113728232,0.4482714661772633,6,0.20000076293945312,0.20000076293945312,0.9500007629394531,1.1500015258789062,0.40000152587890625,4,0.002624732095101834,1.399993896484375,38.20000076293945,-1.3333269755288104,38.29999923706055,1.857139743107667,37.79999923706055,0.002624732095101834
5225,2015-06-15,37.70000076293945,38.099998474121094,37.5,37.79999923706055,2457490.0,-0.01049862801053214,-1.399993896484375,-1.0,39.99998474118766,43.6174149012771,0.7991949483437892,1.0215241075860035,1.295319146176091,0.7196538993864152,17.35722580140426,0.5999984741210938,-0.15106059448685016,-0.9199987411499038,-1.896781558408712,0.05678407610890446,-1.4083901497793079,-0.43160733252049965,1.4447347941210964,33.3334392970789,-15.91859030122879,0.48839140862940356,6,0.5999984741210938,0.5999984741210938,1.3499984741210938,1.5499992370605469,0.7999992370605469,0,0.0159150785670783,1.6666497126290627,38.099998474121094,1.399993896484375,38.20000076293945,-1.3333269755288104,38.29999923706055,0.0159150785670783
5226,2015-06-16,37.599998474121094,37.900001525878906,37.5,37.70000076293945,2880990.0,-0.0026525805515809076,-1.666683620919853,1.0000381475547417,35.41663686431586,41.31953293159504,0.8121600214082463,1.065913997645211,1.3757330586923686,0.8519282227984846,18.605055744879685,0.40000152587890625,-0.1804083239998775,-0.9500009536743192,-2.0092955256029725,0.10929361825433404,-1.4796482396386494,-0.42035366770998905,1.5078423565394559,9.999847412109375,-36.024153351909916,0.5296472859643279,6,0.7000007629394531,0.7000007629394531,1.4500007629394531,1.6500015258789062,1.3000030517578125,1,0.021276677771900232,-1.399993896484375,37.70000076293945,1.6666497126290627,38.099998474121094,1.399993896484375,38.20000076293945,0.021276677771900232
5227,2015-06-17,37.70000076293945,37.79999923706055,37.400001525878906,37.70000076293945,3010180.0,0.002659635448846842,3.0000381475547417,-0.0,46.15385367790829,40.74973486982009,0.5505834367537901,0.9101913855737607,1.2569005590194777,0.7914939320169765,20.16522224825465,0.3999977111816406,-0.26524696992785834,-0.7849987030029268,-1.8867194640244591,0.3167220580186054,-1.3358590835136965,-0.23413832249215716,1.3716832358490976,27.272695746259856,-22.691757027732685,0.5508603805107664,6,0.5499992370605469,0.5999984741210938,1.3499984741210938,1.5499992370605469,1.0999984741210938,2,0.02917767776817759,-1.666683620919853,37.599998474121094,-1.399993896484375,37.70000076293945,1.6666497126290627,38.099998474121094,0.02917767776817759
5228,2015-06-18,38.70000076293945,38.79999923706055,37.70000076293945,37.70000076293945,4739540.0,0.026525198402198358,-1.1999969482421875,100.0,51.162817518157524,41.30628724363247,-0.554788619222002,-0.12786777986755027,0.25252594029633,-0.17709181390355866,21.031028470867845,1.0999984741210938,-0.31162107320906784,0.23500118255615376,-0.8337411069662934,1.303743472078601,-0.29936996220506984,0.7693723273173774,0.3362495406145385,92.8572401710077,41.125224812859585,0.5343711447612237,6,-0.6000003814697266,-0.40000152587890625,0.27499961853027344,0.5,-0.2999992370605469,3,-0.002584038419816359,3.0000381475547417,37.70000076293945,-1.666683620919853,37.599998474121094,-1.399993896484375,37.70000076293945,-0.002584038419816359
5229,2015-06-19,38.70000076293945,38.79999923706055,38.5,38.599998474121094,3379080.0,0.0,1.0,0.10000228881835938,48.78050595930368,42.28190278449705,-0.6375056516638651,-0.1845867664009333,0.23838977467757871,-0.14216525509555566,22.159202501790364,0.2999992370605469,-0.4061676828983849,0.2650011062622042,-0.7366290500245469,1.2666312625489553,-0.23581397188117137,0.7658161844055797,0.30152451928466917,92.8572401710077,41.54840609672501,0.5008150781433748,6,-0.6500015258789062,-0.40000152587890625,0.17499923706054688,0.5,0.8999977111816406,4,-0.010335956537291913,-1.1999969482421875,38.70000076293945,3.0000381475547417,37.70000076293945,-1.666683620919853,37.599998474121094,-0.010335956537291913
5230,2015-06-22,38.79999923706055,39.0,38.599998474121094,38.79999923706055,1735890.0,0.0025839398488296528,1.0,0.0,51.219494040696325,43.80629432261603,-0.7015413850072889,-0.3248690069540672,0.11867806001610859,-0.19352733513093057,23.214799807307724,0.40000152587890625,-0.473570335902572,0.3799995422363267,-0.58812402499494,1.3481231094675934,-0.10406224137930309,0.8640613258519565,-1.5,87.49994039529838,35.936612448536955,0.4840617836156318,6,-0.5999984741210938,-0.5,0.07500076293945312,0.40000152587890625,0.7000007629394531,0,-0.007731939251534703,1.0,38.70000076293945,-1.1999969482421875,38.70000076293945,3.0000381475547417,37.70000076293945,-0.007731939251534703
5231,2015-06-23,38.599998474121094,38.79999923706055,38.400001525878906,38.599998474121094,1071130.0,-0.005154658940003776,-1.0000190737773709,0.0,43.58974609776186,43.94874505723769,-0.420328879513967,-0.13991796566971004,0.30590646349433115,0.04965040014878497,23.497743401657047,0.3999977111816406,-0.5118717667267703,0.18499889373779155,-0.7780553853577459,1.148053172833329,-0.2965282458099736,0.6665260332855567,-1.2659992218017564,74.99988079059676,27.40937739260032,0.4815271395477673,6,-0.3999977111816406,-0.2999992370605469,0.1750011444091797,0.5000019073486328,1.1000022888183594,1,-0.0025906341469971172,1.0,38.79999923706055,1.0,38.70000076293945,-1.1999969482421875,38.70000076293945,-0.0025906341469971172
5232,2015-06-24,38.099998474121094,38.70000076293945,38.099998474121094,38.400001525878906,1382390.0,-0.012953368387701336,-2.999974568943594,-100.0,39.53487340536896,43.98421078287642,0.0539957469475425,0.30482771899069405,0.7838369790460717,0.5967451218849362,24.187011879691507,0.6000022888183594,-0.47428631075815986,-0.27000102996826314,-1.2015531478950123,0.661551087958486,-0.7357770889316413,0.195775028995115,-0.7326792068481467,30.769072763925852,-12.36955848637852,0.46577605896337465,6,0.10000228881835938,0.20000076293945312,0.6750011444091797,0.9000015258789062,1.5,2,0.02099745626764804,-1.0000190737773709,38.599998474121094,1.0,38.79999923706055,1.0,38.70000076293945,0.02099745626764804
5233,2015-06-25,38.20000076293945,38.400001525878906,37.900001525878906,38.29999923706055,2148620.0,0.002624732095101834,2.3332994252581254,0.3333248563145313,42.85716880743611,44.30167567912625,-0.05141318782750659,0.23249750743286768,0.6560246073363913,0.5353169132807665,23.7831739609981,0.5,-0.3894331459988152,-0.17999877929687358,-1.099037101465953,0.7390395428722059,-0.6395179403814168,0.2795203817876697,-0.8000278810119639,27.272695746259856,-15.052193895304143,0.45951916108454033,6,0.0,0.09999847412109375,0.5999994277954102,0.7999992370605469,1.3999977111816406,3,0.015706766024549346,-2.999974568943594,38.099998474121094,-1.0000190737773709,38.599998474121094,1.0,38.79999923706055,0.015706766024549346
5234,2015-06-26,38.599998474121094,38.599998474121094,38.099998474121094,38.29999923706055,3624910.0,0.010471144062638604,2.3333418104599266,-3.0000381475547417,56.410253902238146,46.12503891924297,-0.4168649980710697,-0.17655212289373878,0.23551518086848944,0.17182066782666539,23.212242550997303,0.5,-0.3533555520504734,0.21999893188476705,-0.6990393902843124,1.1390372540538465,-0.23952022919977622,0.6795180929693103,-1.1680250498321527,63.63617447755915,15.298284283756374,0.45951916108454033,6,-0.3999977111816406,-0.2999992370605469,0.20000171661376953,0.40000152587890625,0.9000015258789062,4,-0.0051812682939942345,2.3332994252581254,38.20000076293945,-2.999974568943594,38.099998474121094,-1.0000190737773709,38.599998474121094,-0.0051812682939942345
5235,2015-06-29,37.099998474121094,38.20000076293945,37.099998474121094,38.20000076293945,3191550.0,-0.03886010516310401,1.0,-3.6666836209198532,43.13725050208126,46.98288487899468,1.105309270406444,1.2538431396592742,1.7164932538394027,1.7047604701643522,23.2950193750946,1.5,-0.3274052853187186,-1.1950010299682603,-2.254246261720027,-0.13575579821649342,-1.7246236458441473,-0.6653784140923733,1.9000015258789062,0.0,-49.17124033049964,0.5296226158758834,6,0.9500007629394531,1.1000003814697266,1.725001335144043,1.9000015258789062,2.1000022888183594,0,0.06738544751541875,2.3333418104599266,38.599998474121094,2.3332994252581254,38.20000076293945,-2.999974568943594,38.099998474121094,0.06738544751541875
5236,2015-06-30,37.29999923706055,37.5,37.0,37.29999923706055,3147710.0,0.005390856365640184,1.4999904632932155,-0.0,39.58333995606743,46.252827798790136,0.9591424802026651,0.994572249433304,1.4897310475472665,1.5264231479155796,23.66469549392365,0.5,-0.29646385402163844,-0.9250001907348633,-2.054275830742185,0.20427544927245833,-1.489638010738524,-0.3603623707312025,1.6620007324218733,17.64700602497504,-30.121498703282928,0.5646378200036608,6,0.7000007629394531,0.8500003814697266,1.5250005722045898,1.7000007629394531,1.7999992370605469,1,0.058981254904519664,1.0,37.099998474121094,2.3333418104599266,38.599998474121094,2.3332994252581254,38.20000076293945,0.058981254904519664
5237,2015-07-01,37.5,37.599998474121094,37.29999923706055,37.599998474121094,2929580.0,0.005361950858721043,5.0000762951094835,-100.0,42.857142857142854,45.3299750586774,0.8133170954954494,0.7046872983089898,1.2550696298929296,1.344678619440245,24.684226234522306,0.2999992370605469,-0.22893726976118955,-0.6449995040893555,-1.7394354387068418,0.44943643052813087,-1.192217471398095,-0.09778153678061585,1.3835199707031265,31.25002980235081,-15.88462597445038,0.5472179673087418,7,0.5,0.6499996185302734,1.3999996185302734,1.5,1.9000015258789062,2,0.05866668701171873,1.4999904632932155,37.29999923706055,1.0,37.099998474121094,2.3333418104599266,38.599998474121094,0.05866668701171873
5238,2015-07-02,37.29999923706055,37.599998474121094,37.099998474121094,37.5,1619570.0,-0.0053333536783853885,1.500014305196601,2.0000381475547417,42.000013732899674,44.57658703352139,0.8871349518312854,0.8124530230049842,1.4173710841623688,1.5635547144803326,26.062328783762805,0.5,-0.12901410367794597,-0.7600002288818359,-1.8387911744106873,0.3187907166470154,-1.2993957016462616,-0.22060475611741026,1.5081799348144571,18.74997019764919,-26.864683482235307,0.5393954727644273,7,0.7000007629394531,0.8500003814697266,1.6500005722045898,1.7000007629394531,2.200000762939453,3,0.06166217919852701,5.0000762951094835,37.5,1.4999904632932155,37.29999923706055,1.0,37.099998474121094,0.06166217919852701
5239,2015-07-06,36.79999923706055,37.0,36.599998474121094,37.0,3764290.0,-0.013404826011449655,3.0,1.0,41.17646618835906,43.46069504992836,1.217287392513839,1.217349683569303,1.8763083196265384,2.073327313219636,27.515785337038025,0.7000007629394531,-0.11343850297605229,-1.1600002288818345,-2.3178569567030394,-0.00214350106062966,-1.7389285927924405,-0.5810718649712285,1.9358527679394584,12.500029802279755,-33.236010835294934,0.578928363910604,7,0.8999996185302734,1.1499996185302734,1.975001335144043,2.1500015258789062,2.200000762939453,0,0.0760869373671269,1.500014305196601,37.29999923706055,5.0000762951094835,37.5,1.4999904632932155,37.29999923706055,0.0760869373671269
5240,2015-07-07,37.099998474121094,37.400001525878906,36.400001525878906,36.79999923706055,2208790.0,0.008152153350003966,1.222209035692639,-1.4999904632932155,45.283021583976556,43.648836770618885,0.7272628875977745,0.8839102387091202,1.5249904924930178,1.7753641043097446,27.653326313777594,1.0,-0.19487594294223243,-0.8100009918212905,-2.0272459348581293,0.40724395121554835,-1.4186234633397135,-0.20137852030286751,1.5077023190261798,58.33322736925092,7.743154408882901,0.6086224715184206,7,0.45000267028808594,0.7500019073486328,1.675002098083496,1.8500022888183594,2.5,1,0.0646900707436151,3.0,36.79999923706055,1.500014305196601,37.29999923706055,5.0000762951094835,37.5,0.0646900707436151
5241,2015-07-08,36.400001525878906,37.20000076293945,36.29999923706055,37.0,1994710.0,-0.01886784304669087,-1.2499952316466079,-2.0,38.983053039183424,43.587523396598264,1.2095713438376734,1.5532827373408509,2.1709243556235194,2.4589768445431304,26.886067350598193,0.9000015258789062,-0.2920552815477464,-1.439998054504393,-2.832307683784421,-0.047688425224365005,-2.1361528691444036,-0.7438432398643826,2.0310833258868968,7.692488269799023,-43.95318066844952,0.696154814640013,7,1.049997329711914,1.3999977111816406,2.3749990463256836,2.549999237060547,3.5,2,0.07692305273860667,1.222209035692639,37.099998474121094,3.0,36.79999923706055,1.500014305196601,37.29999923706055,0.07692305273860667
5242,2015-07-09,37.099998474121094,37.29999923706055,36.599998474121094,36.599998474121094,3338260.0,0.019230684585123337,-1.8000030517578125,-0.8333354526149817,35.71425165445622,42.793865935156056,0.39426852520143996,0.7997803911067507,1.423883684266599,1.757676816969358,26.453005921400987,0.8999977111816406,-0.40522082358226896,-0.6800010681152315,-2.0921290520687066,0.7321269158382435,-1.3860650600919655,0.02606292386150244,1.1179778161741822,61.53843896627512,14.48175340041466,0.7060639919767369,7,0.35000038146972656,0.7000007629394531,1.675002098083496,1.8500022888183594,2.3000030517578125,3,0.053908358012334956,-1.2499952316466079,36.400001525878906,1.222209035692639,37.099998474121094,3.0,36.79999923706055,0.053908358012334956
5243,2015-07-10,37.29999923706055,37.5,37.0,37.20000076293945,1963990.0,0.005390856365640184,1.0,0.1999969482421875,37.931011803208825,40.7406168130417,0.05942614051275541,0.5574788686449068,1.1685219331563275,1.5479424144798841,25.85267648146823,0.5,-0.47323357544038913,-0.4350002288818331,-1.8481341097373871,0.9781336519737209,-1.14156716930961,0.2715667115459439,0.7261793479112555,83.33328035146054,40.33218626106061,0.7065669404277786,7,-0.049999237060546875,0.5,1.475001335144043,1.6500015258789062,2.200000762939453,4,0.056300330610512095,-1.8000030517578125,37.099998474121094,-1.2499952316466079,36.400001525878906,1.222209035692639,37.099998474121094,0.056300330610512095
5244,2015-07-13,38.20000076293945,38.29999923706055,37.400001525878906,37.5,2139450.0,0.02412872772889174,1.0,7.000114442664225,45.45455596335578,40.998095197627755,-1.0094348524099601,-0.3527313206584779,0.23214744355458095,0.6417452056786601,24.600269998488976,1.0,-0.4635431706129225,0.4600011825561552,-0.9592648910965949,1.8792672562089052,-0.24963185427021983,1.1696342193825302,-1.9000015258789062,95.00007629394531,55.247242552371446,0.7096330368263745,7,-0.9000015258789062,-0.4500007629394531,0.5749998092651367,0.75,1.2000007629394531,0,0.0340313929606455,1.0,37.29999923706055,-1.8000030517578125,37.099998474121094,-1.2499952316466079,36.400001525878906,0.0340313929606455
5245,2015-07-14,38.29999923706055,38.70000076293945,38.0,38.099998474121094,2793490.0,0.0026177610503639315,-2.5000238419943352,0.28571506422308324,47.69231220674498,41.89909211436971,-1.02958406965341,-0.4273870226259078,0.10263567381380057,0.5408597675219653,22.8537569145222,0.7000007629394531,-0.4804603564495764,0.5299997329711914,-0.9109065384089376,1.9709060043513205,-0.19045340271887312,1.250452868661256,-1.9600000000000009,83.33328035146054,46.054521084945634,0.7204531356900661,7,-0.7999992370605469,-0.6499996185302734,0.45000171661376953,0.6500015258789062,0.7000007629394531,1,0.01827678268625399,1.0,38.20000076293945,1.0,37.29999923706055,-1.8000030517578125,37.099998474121094,0.01827678268625399
5246,2015-07-15,38.400001525878906,38.70000076293945,38.099998474121094,38.099998474121094,1998860.0,0.0026110258697236155,-2.999974568943594,1.5000095367067845,52.45904202296574,42.965969799461135,-1.0696242577024222,-0.4894778591658806,-0.013431280860103811,0.4421397698830276,21.01286009329501,0.6000022888183594,-0.6003910600587616,0.5900018692016573,-0.8752449141739618,2.0552486525772764,-0.14262152248615223,1.3226252608894669,-1.9656022277832008,85.71433761487222,45.64533811524415,0.7326233916878085,7,-0.9000015258789062,-0.7500019073486328,0.2499990463256836,0.5499992370605469,-0.40000152587890625,2,0.031249919285380123,-2.5000238419943352,38.29999923706055,1.0,38.20000076293945,1.0,37.29999923706055,0.031249919285380123
5247,2015-07-16,38.79999923706055,38.900001525878906,38.5,38.5,1840270.0,0.010416606648103066,-1.666683620919853,0.999987284471797,54.6874925494123,44.37568966796254,-1.4145829552648408,-0.8462275996917015,-0.40905790760590577,0.050553467565855215,19.059728575002328,0.5,-0.5254347092167606,0.9349996566772489,-0.5940525593804367,2.4640518727349345,0.1704735486484097,1.6995257647060882,-2.2749758803710947,94.7367258680437,50.85767723017843,0.7645261080288422,7,-1.1999988555908203,-1.1499996185302734,-0.4499998092651367,-0.14999961853027344,-1.5999984741210938,3,0.028350575011549806,-2.999974568943594,38.400001525878906,-2.5000238419943352,38.29999923706055,1.0,38.20000076293945,0.028350575011549806
5248,2015-07-17,38.599998474121094,38.900001525878906,38.400001525878906,38.70000076293945,1774140.0,-0.005154658940003776,-1.0000152589054787,-0.3333418104599265,50.0,45.356082313700426,-1.129571141672855,-0.6894514245948002,-0.20369609838110136,0.24511433217830358,19.17366656908997,0.5,-0.44415596416045844,0.7399990081787138,-0.778171608634338,2.2581696249917655,-0.019086300227812103,1.4990843165852397,-1.932476427280271,79.99979654947916,37.02454357696824,0.7590853084065273,7,-0.9999980926513672,-0.9499988555908203,-0.2999992370605469,0.05000114440917969,-2.5999984741210938,4,0.020725468481408438,-1.666683620919853,38.79999923706055,-2.999974568943594,38.400001525878906,-2.5000238419943352,38.29999923706055,0.020725468481408438
5249,2015-07-20,38.29999923706055,38.70000076293945,38.20000076293945,38.70000076293945,1555800.0,-0.007772001267349227,1.4999904632932155,3.9999237078008774,62.000016784680774,47.213526224889776,-0.6642765540680671,-0.4437047806779333,0.09184109196500856,0.5426640954960504,19.187067421089594,0.5,-0.3983073381244111,0.45999984741210653,-1.021677520830849,1.9416772156550621,-0.28083883670937126,1.2008385315335843,-1.4985284214774381,33.33319204848896,-14.455278931498619,0.7408386841214796,7,-0.6999988555908203,-0.6499996185302734,0.0,0.35000038146972656,-2.0,0,0.031331613233513744,-1.0000152589054787,38.599998474121094,-1.666683620919853,38.79999923706055,-2.999974568943594,38.400001525878906,0.031331613233513744
5250,2015-07-21,38.5,38.599998474121094,38.099998474121094,38.099998474121094,3313320.0,0.005221952138994457,-1.4999904632932155,-1.0,62.000016784680774,49.77096664105615,-0.720579304770574,-0.7033966174686483,-0.11683729790226494,0.3381585440257595,19.641355024802078,0.5,-0.3210620638679842,0.6750005722045884,-0.7714104695737873,2.121411613982964,-0.04820494868459946,1.3982060930937763,-1.5726173417991447,50.0,-1.5350211673921308,0.723205520889187,7,-0.75,-0.8500003814697266,-0.20000076293945312,0.14999961853027344,-1.2999992370605469,1,0.02337666300984176,1.4999904632932155,38.29999923706055,-1.0000152589054787,38.599998474121094,-1.666683620919853,38.79999923706055,0.02337666300984176
5251,2015-07-22,38.5,38.599998474121094,38.20000076293945,38.29999923706055,2118920.0,0.0,1.0,0.5,60.4166766007836,52.515680523981416,-0.4373611654213079,-0.7497104146228537,-0.11279862106847816,0.33520471250034234,19.803308483543436,0.3999977111816406,-0.1899755355132129,0.6800004959106474,-0.7557828442451111,2.115783836066406,-0.037891174167228314,1.397892165988523,-1.4542602097384645,50.0,-3.931530708219242,0.717891670077878,7,-0.5499992370605469,-0.8500003814697266,-0.20000076293945312,0.14999961853027344,-0.5999984741210938,2,0.01298701298701288,-1.4999904632932155,38.5,1.4999904632932155,38.29999923706055,-1.0000152589054787,38.599998474121094,0.01298701298701288
5252,2015-07-23,38.900001525878906,38.900001525878906,38.5,38.599998474121094,5760740.0,0.010389650022828656,1.6666497126290627,1.5000095367067845,66.00003509524161,55.634460889762835,-0.6204251984673448,-1.1454315763906422,-0.5072540145642819,-0.07663159880358705,19.5829431909752,0.40000152587890625,-0.0839268490875682,1.0400018692016602,-0.47121968264142566,2.551223421044746,0.2843910932801137,1.7956126451232066,-1.743006031480327,100.0,39.89903199504438,0.7556107759215446,7,-0.75,-1.2500019073486328,-0.6000022888183594,-0.2500019073486328,-0.6000022888183594,3,-0.023136285104774723,1.0,38.5,-1.4999904632932155,38.5,1.4999904632932155,38.29999923706055,-0.023136285104774723
5253,2015-07-24,38.79999923706055,39.29999923706055,38.599998474121094,39.0,3609050.0,-0.0025707528250823453,-1.3333269755288104,-0.6666624281572656,71.73913764593294,58.55496996560475,-0.31879665711417715,-1.0521167324926637,-0.4092007652981806,0.004447363226816492,19.288609241283332,0.7000007629394531,0.13860698641425273,0.9099996566772433,-0.6525895441113363,2.472588857465823,0.12870505628295348,1.691294257071533,-1.5384233807731462,58.33335982426973,-7.467059156361536,0.7812946003942911,7,-0.14999961853027344,-1.0,-0.5249996185302734,-0.14999961853027344,-0.5999984741210938,4,-0.041237074886146474,1.6666497126290627,38.900001525878906,1.0,38.5,-1.4999904632932155,38.5,-0.041237074886146474
5254,2015-07-27,38.400001525878906,39.0,37.79999923706055,38.599998474121094,5675740.0,-0.010309219563065741,1.4000015258789062,0.9999809265864312,63.82982867939965,60.348027351455265,0.12578197574597283,-0.7039630833630639,-0.025511761705644176,0.39258393196200103,19.174877639809395,1.2000007629394531,0.33677316592921613,0.5200017929077134,-1.0259271505015874,2.0659307363170143,-0.25296267879694057,1.2929662646123674,-0.9753517991296548,40.000152587890625,-25.64001515426648,0.7729644717046509,7,0.14999771118164062,-0.6000022888183594,-0.20000171661376953,0.2499980926513672,-0.8000030517578125,0,-0.06250003725290154,-1.3333269755288104,38.79999923706055,1.6666497126290627,38.900001525878906,1.0,38.5,-0.06250003725290154
5255,2015-07-28,39.599998474121094,39.70000076293945,38.599998474121094,39.29999923706055,8511110.0,0.031249919285380123,3.3999755861237633,-1.5000190737773709,80.76921948313756,63.49360262480769,-0.9727080968874731,-1.7993149830055373,-1.234657084214561,-0.8108199002560568,17.899534340466143,1.2999992370605469,0.5542745509316447,1.594998741149901,-0.08394209800621155,3.2739395803060134,0.7555283215718447,2.434469160727957,-2.025320786546942,94.7367258680437,20.867411988903655,0.8394704195780566,7,-0.8499984741210938,-1.5999984741210938,-1.4249992370605469,-0.9499988555908203,-1.3999977111816406,1,-0.08333331727820958,1.4000015258789062,38.400001525878906,-1.3333269755288104,38.79999923706055,1.6666497126290627,38.900001525878906,-0.08333331727820958
5256,2015-07-29,39.5,40.0,39.5,39.79999923706055,3602670.0,-0.002525214090259187,-2.3333418104599266,-1.0,76.08698176076533,65.87132364829135,-0.7825602755345145,-1.608516696439466,-1.1419338521070586,-0.7100542512837649,16.582336464677223,0.5,0.6667502948705035,1.385000228881836,-0.385251079647972,3.155251537411644,0.49987457461693197,2.27012588314674,-1.712790004889321,77.27273515433046,1.7674893098185862,0.8851256542649044,7,-0.6000003814697266,-1.3500003814697266,-1.25,-0.8500003814697266,-1.5,2,-0.05822782878634292,3.3999755861237633,39.599998474121094,1.4000015258789062,38.400001525878906,-1.3333269755288104,38.79999923706055,-0.05822782878634292
5257,2015-07-30,39.70000076293945,40.099998474121094,39.400001525878906,39.599998474121094,3726580.0,0.005063310454163306,-1.8000091553432873,-0.3333418104599265,76.08698176076533,68.76987717726527,-0.9403589084406505,-1.7236190019908761,-1.3470358304510341,-0.9129071886165292,15.403880872967479,0.6999969482421875,0.7671804975491057,1.4750009536743178,-0.40438888631837244,3.354390793667008,0.5353060336779762,2.4146958736706594,-1.647255967242053,82.60878939712836,7.759393333276947,0.9396949199963439,7,-0.7500019073486328,-1.5000019073486328,-1.4500007629394531,-1.0500011444091797,-1.9000015258789062,3,-0.04534003028888789,-2.3333418104599266,39.5,3.3999755861237633,39.599998474121094,1.4000015258789062,38.400001525878906,-0.04534003028888789
5258,2015-07-31,39.599998474121094,40.0,39.599998474121094,39.79999923706055,2697630.0,-0.002518949292104611,-3.0,-1.9999618539004387,68.42102621400255,69.48332266941213,-0.763923968152227,-1.5204246197919957,-1.2566257113001456,-0.8051905221725519,13.934311697980888,0.40000152587890625,0.8286229308242383,1.2599987030029283,-0.6620615817148447,3.1820589877207013,0.29896856064404176,2.2210288453618148,-1.2606381634443764,78.26086235406706,5.714174180209923,0.9610301423588854,7,-0.6499996185302734,-1.3999996185302734,-1.3499984741210938,-0.9499988555908203,-1.0999984741210938,4,-0.03282826482708345,-1.8000091553432873,39.70000076293945,-2.3333418104599266,39.5,3.3999755861237633,39.599998474121094,-0.03282826482708345
5259,2015-08-03,39.599998474121094,40.0,39.5,39.599998474121094,2527020.0,0.0,-4.0000762951094835,-0.0,67.56755363514799,70.10193787501962,-0.6259519826740032,-1.3701484145489786,-1.2728632595423193,-0.8021880200062341,11.800839097503411,0.5,0.8464225553986324,1.1199987411498995,-0.7365399202598653,2.9765374025596643,0.19172941044502068,2.0482680718547783,-1.0141488205621627,66.66666666666666,-4.329055770079577,0.928269330704882,8,-0.6499996185302734,-1.3999996185302734,-1.3499984741210938,-0.9499988555908203,-1.1999969482421875,0,-0.03535347891734264,-3.0,39.599998474121094,-1.8000091553432873,39.70000076293945,-2.3333418104599266,39.5,-0.03535347891734264
5260,2015-08-04,39.5,40.0,39.5,39.900001525878906,2804890.0,-0.002525214090259187,-1.4999904632932155,-100.0,64.8648565054045,70.59618008664415,-0.412572496260438,-1.139554376845048,-1.1841514989239172,-0.706124870915545,10.383502570702728,0.5,0.9184828763639814,0.9000001907348647,-0.8900301977351006,2.69003057920483,0.004984996499885597,1.7950153849698438,-0.7021695115623672,14.285558583106267,-52.582628929541826,0.8950151942349825,8,-0.5500011444091797,-1.3000011444091797,-1.25,-0.8500003814697266,-0.9000015258789062,1,-0.0481013044526305,-4.0000762951094835,39.599998474121094,-3.0,39.599998474121094,-1.8000091553432873,39.70000076293945,-0.0481013044526305
5261,2015-08-05,39.20000076293945,39.900001525878906,39.20000076293945,39.599998474121094,3168490.0,-0.007594917393937917,-2.5000238419943352,0.9999904632932156,55.55557910307952,69.43568497640393,-0.003169224953104788,-0.6524839017990445,-0.8862626056408658,-0.40865195008420585,8.58691181275215,0.7000007629394531,0.9377593121122558,0.46000099182128906,-1.015982225274037,1.935984208916615,-0.2779906167263775,1.1979926003689556,-0.21986675650613563,0.0,-60.726370647577724,0.7379916085476645,8,-0.2500019073486328,-1.0000019073486328,-1.0750017166137695,-0.6500015258789062,-1.1000022888183594,2,-0.025510203585134117,-1.4999904632932155,39.5,-4.0000762951094835,39.599998474121094,-3.0,39.599998474121094,-0.025510203585134117
5262,2015-08-06,39.099998474121094,39.400001525878906,38.70000076293945,39.29999923706055,4253700.0,-0.0025510787467357687,2.499957085228736,0.500004768398867,57.142857142857146,67.81387603161772,0.14325037647873273,-0.4163084742130536,-0.7992475583844367,-0.3149765755137963,6.966180383443871,0.7000007629394531,0.9448207799746342,0.25999870300292827,-1.0039129764114278,1.5239103824172844,-0.37195713670425334,0.8919545427101099,1.0,30.769072763925852,-26.38254361594745,0.631955839707179,8,-0.14999961853027344,-0.8999996185302734,-1.024998664855957,-0.5999984741210938,-0.7999992370605469,3,-0.028132954400219345,-2.5000238419943352,39.20000076293945,-1.4999904632932155,39.5,-4.0000762951094835,39.599998474121094,-0.028132954400219345
5263,2015-08-07,39.400001525878906,39.5,38.79999923706055,39.20000076293945,1933690.0,0.007672712620599542,2.5000238419943352,-1.0,65.71430128446167,68.02326187662462,-0.07005935542978392,-0.5806902726866241,-1.0767816377198187,-0.622819712418476,5.6097677018490275,0.7000007629394531,0.9768770274701453,0.4550016403198214,-0.6022535271323122,1.512256807771955,-0.07362594340624184,0.9836292240458846,0.6719969940185564,53.846244134899514,-6.0572426445042495,0.5286275837260658,8,-0.0500030517578125,-1.200002670288086,-1.3250017166137695,-0.9000015258789062,-0.8000030517578125,4,-0.04060919357496562,2.499957085228736,39.099998474121094,-2.5000238419943352,39.20000076293945,-1.4999904632932155,39.5,-0.04060919357496562
5264,2015-08-10,39.5,39.70000076293945,39.20000076293945,39.400001525878906,1991430.0,0.0025380322398060873,1.0,0.4999904632932156,64.70587575312189,66.23844590662287,0.0026665020694736086,-0.6095546202714104,-1.1720285903432028,-0.7301563795306336,5.501462762835631,0.5,0.948407672902654,0.4900001525878892,-0.5337182355754209,1.5137185407511993,-0.021859041493762277,1.0018593466695407,0.5445585647583044,61.53843896627512,0.36643828159007796,0.5118591940816538,8,-0.10000038146972656,-1.3000011444091797,-1.4250001907348633,-1.0,-0.7999992370605469,0,-0.025316455696202556,2.5000238419943352,39.400001525878906,2.499957085228736,39.099998474121094,-2.5000238419943352,39.20000076293945,-0.025316455696202556
5265,2015-08-11,39.0,39.599998474121094,38.79999923706055,39.29999923706055,2462330.0,-0.012658227848101222,-1.2857096146615006,-3.0000381475547417,56.41025390223816,64.05214281123096,0.45662532130853606,-0.05736454867236773,-0.6794367552652574,-0.24207323742251674,5.8311330993967045,0.7999992370605469,0.8918360571130393,-0.04499988555907919,-1.01285110657399,0.9228513354558316,-0.5289254960665346,0.43892572494837623,1.0176674087219268,24.999920527190827,-36.032654658948374,0.48392561050745714,8,0.39999961853027344,-0.8000011444091797,-1.1750011444091797,-0.7000007629394531,-0.40000152587890625,1,-0.01538457625951517,1.0,39.5,2.5000238419943352,39.400001525878906,2.499957085228736,39.099998474121094,-0.01538457625951517
5266,2015-08-12,39.599998474121094,40.0,38.70000076293945,38.70000076293945,4356730.0,0.015384576259515281,-1.8888945403066177,-3.0,58.5365513263056,62.10209498517989,-0.1427034416513706,-0.5932700317353579,-1.2768003570116235,-0.8538140318003187,5.973696539944279,1.2999992370605469,0.9276906941468113,0.4949987411498995,-0.45307374654304056,1.4430712288428396,0.020962497303429473,0.9690349849963695,-0.8999977111816406,69.23063379765073,12.584905688479644,0.4740362438464693,8,-0.2499980926513672,-1.3999996185302734,-1.8999977111816406,-1.3999977111816406,-1.3999977111816406,2,-0.025252526225563066,-1.2857096146615006,39.0,1.0,39.5,2.5000238419943352,39.400001525878906,-0.025252526225563066
5267,2015-08-13,39.900001525878906,39.900001525878906,39.599998474121094,39.70000076293945,2124250.0,0.007575834932263215,2.000019073413569,0.2222236350766544,62.79072655801579,61.47650613451469,-0.4596946988169748,-0.8502300184895404,-1.5835232440146285,-1.152757094771033,5.8245902170451656,0.3000030517578125,0.7645512412922599,0.7400016784667969,-0.25978768309331457,1.7397910400269083,0.2401069976867447,1.239896359246849,-1.2000007629394531,92.30780516862438,34.393569110988686,0.4998946807800541,8,-0.5500011444091797,-1.5500030517578125,-2.2750024795532227,-1.7500019073486328,-1.4000015258789062,3,-0.045112856714813465,-1.8888945403066177,39.599998474121094,-1.2857096146615006,39.0,1.0,39.5,-0.045112856714813465
5268,2015-08-14,39.400001525878906,40.099998474121094,39.099998474121094,39.900001525878906,2785720.0,-0.012531327841571738,1.2222372927333762,-2.4999904632932157,61.36363242283477,60.78718155536878,0.010004361518802796,-0.3027446578832027,-1.092967928471424,-0.6561905717944967,6.080001247702935,1.0,0.6404968112199185,0.2000015258789034,-0.7689912413538451,1.168994293111652,-0.28449485773747085,0.6844979094952777,-0.7000007629394531,50.0001362394108,-9.759581017585703,0.4844963836163728,8,-1.9073486328125e-06,-0.8500022888183594,-1.7750024795532227,-1.2500019073486328,-0.9000015258789062,4,-0.02791883873648715,2.000019073413569,39.900001525878906,-1.8888945403066177,39.599998474121094,-1.2857096146615006,39.0,-0.02791883873648715
5269,2015-08-17,39.5,39.5,39.0,39.20000076293945,1396340.0,0.0025380322398060873,2.3333418104599266,-0.5999984741210938,48.484873005377565,58.96718338869912,-0.11808892746985578,-0.32488984898238016,-1.1949962161616128,-0.7447054358131595,6.706181147018561,0.5,0.4975507616117767,0.23999996185303019,-0.6387547436568752,1.1187546673629356,-0.19937739090192252,0.6793773146079829,-0.7439993286132847,57.14289606840308,1.732867753119443,0.43937735275495127,8,-0.10000038146972656,-0.75,-1.9750003814697266,-1.3500003814697266,-1.2000007629394531,0,-0.022784848756428056,1.2222372927333762,39.400001525878906,2.000019073413569,39.900001525878906,-1.8888945403066177,39.599998474121094,-0.022784848756428056
5270,2015-08-18,39.400001525878906,39.599998474121094,39.099998474121094,39.5,1693560.0,-0.0025316069397745,2.333384196739656,-0.33332909477003675,48.484873005377565,58.181549377843346,-0.03773521714173711,-0.1623311882971734,-1.0756648276094438,-0.6384783863952066,7.137034584130925,0.5,0.41562243945134725,0.09500141143799112,-0.7088703936625933,0.8988732165385755,-0.3069344911123011,0.49693731398828334,-0.5902409423828132,50.0001362394108,-2.535168983325512,0.40193590255029293,8,-1.9073486328125e-06,-0.45000267028808594,-1.8750019073486328,-1.2500019073486328,-1.6000022888183594,1,-0.01776651613781477,2.3333418104599266,39.5,1.2222372927333762,39.400001525878906,2.000019073413569,39.900001525878906,-0.01776651613781477
5271,2015-08-19,39.0,39.29999923706055,38.79999923706055,39.20000076293945,1995340.0,-0.01015232259867238,1.500014305196601,2.0000381475547417,39.99999999999999,56.27678747308144,0.3698012585528829,0.29202182086241635,-0.6509084854285732,-0.2329143503438047,7.749007711117311,0.6000022888183594,0.32498005460684,-0.3300001144409208,-1.055766034509034,0.39576580562719244,-0.6928830744749774,0.03288284559313581,1.0999984741210938,15.384683101174634,-31.96901792967763,0.36288296003405496,8,0.39999961853027344,-0.05000114440917969,-1.4250001907348633,-0.8999996185302734,-1.0,2,-0.01025644938151038,2.333384196739656,39.400001525878906,2.3333418104599266,39.5,1.2222372927333762,39.400001525878906,-0.01025644938151038
5272,2015-08-20,38.0,38.900001525878906,37.900001525878906,38.79999923706055,3463060.0,-0.02564102564102566,-1.0000076294236353,3.999980926586431,31.818205462991386,52.51055460402919,1.3380696574380124,1.28713068960775,0.34661767364124785,0.7636962383882846,8.619120814043274,1.0999984741210938,0.22292658600356674,-1.2850000381469755,-2.2078672170373252,-0.36213285925662575,-1.7464336275921468,-0.8235664487018042,2.073998489379882,4.545391492519715,-37.29189378155941,0.46143358944517393,8,1.0,0.9499988555908203,-0.4250001907348633,-0.10000038146972656,-0.7999992370605469,3,0.00526317797209086,1.500014305196601,39.0,2.333384196739656,39.400001525878906,2.3333418104599266,39.5,0.00526317797209086
5273,2015-08-21,37.20000076293945,38.0,37.099998474121094,37.5,4114130.0,-0.02105261150159332,-2.5999786378582925,0.3749994039529838,26.923102316768023,48.312468666656535,2.0039133528240782,2.0670972027129864,1.1380197464194879,1.5636032720332622,9.17010099647838,0.9000015258789062,0.15968166471242284,-2.0049993515014677,-3.3051608505063115,-0.7048378524966239,-2.6550801010038896,-1.3549186019990458,2.787037847900393,4.000091552734375,-33.263169652730625,0.6500807495024221,8,1.3999977111816406,1.3999977111816406,0.4249992370605469,0.6999988555908203,-0.7000007629394531,4,0.03494621533329845,-1.0000076294236353,38.0,1.500014305196601,39.0,2.333384196739656,39.400001525878906,0.03494621533329845
5274,2015-08-24,36.0,36.0,33.09999847412109,33.400001525878906,4117970.0,-0.03225808436366906,1.230771713709742,-8.666683620919853,22.222235677937988,44.51379997506763,2.967268093110029,3.244419954743975,2.3185258423611756,2.7517428171596237,11.119441779350373,4.1000022888183665,0.05976922050481903,-3.0850000381469727,-4.997039306427261,-1.172960769866684,-4.041019672287121,-2.1289804040068248,3.8138162026367226,44.615408090444774,4.261977976878832,0.9560196341401448,8,0.5999984741210938,0.5999984741210938,1.625,1.7999992370605469,1.4000015258789062,0,0.06944444444444442,-2.5999786378582925,37.20000076293945,-1.0000076294236353,38.0,1.500014305196601,39.0,0.06944444444444442
5275,2015-08-25,36.29999923706055,37.5,36.29999923706055,37.400001525878906,2508020.0,0.008333312140570648,-1.1818150291823735,-0.4230780516862439,26.984126023004436,41.00797494136749,2.5077091116251395,2.829591548105796,2.0150111124982786,2.430329409500736,12.221073301297194,1.5,-0.10601866640268298,-2.6200008392333984,-4.882370514509127,-0.35763116395767014,-3.751185676871266,-1.4888160015955307,2.9767115472949257,51.6129091800679,5.900783132718736,1.1311848376378655,8,0.2999992370605469,0.2999992370605469,1.3250007629394531,1.5,1.6000022888183594,1,0.05509641989077774,1.230771713709742,36.0,-2.5999786378582925,37.20000076293945,-1.0000076294236353,38.0,0.05509641989077774
5276,2015-08-26,37.20000076293945,37.400001525878906,36.099998474121094,36.70000076293945,5295920.0,0.024793430986082443,1.8888907726868138,-0.45454450875471203,36.61973874167685,38.10008740621873,1.3761868958458692,1.8429331066675871,1.125103574230664,1.5155265285194588,13.031190902509973,1.3000030517578125,-0.26692736272130446,-1.604999351501462,-3.974520800102269,0.7645220970993449,-2.7897600758018655,-0.42023862720105853,1.5825730365972674,70.68965744036582,22.13362163002651,1.1847607243004026,8,-0.6000022888183594,-0.6000022888183594,0.4999990463256836,0.5999984741210938,1.0999984741210938,2,0.016128990909022756,-1.1818150291823735,36.29999923706055,1.230771713709742,36.0,-2.5999786378582925,37.20000076293945,0.016128990909022756
5277,2015-08-27,37.900001525878906,38.29999923706055,37.20000076293945,37.5,2831240.0,0.01881722442427547,-1.1999969482421875,0.8000030517578125,40.0,35.7263504703482,0.40526973990347415,1.0552709526389492,0.44031511918792177,0.8046446144848431,13.548049547824107,1.0999984741210938,-0.35392851321305585,-0.8149986267089844,-3.17811422959506,1.5481169761770914,-1.9965564281520187,0.36655917473405,0.4279662476245605,92.30773745203203,42.585896791014676,1.1815578014430377,8,-1.5500030517578125,-1.3000030517578125,-0.10000133514404297,-0.10000228881835938,0.7999992370605469,3,0.002638482060556502,1.8888907726868138,37.20000076293945,-1.1818150291823735,36.29999923706055,1.230771713709742,36.0,0.002638482060556502
5278,2015-08-28,38.29999923706055,38.70000076293945,37.70000076293945,37.79999923706055,2159520.0,0.010554028893864587,-1.8571553133514986,1.2499952316466079,42.307686664648465,35.0399964324894,-0.18681844505285028,0.582765629430753,0.028253447990188363,0.3975779422982981,13.953519254837962,1.0,-0.4992991885424516,-0.3500009536743178,-2.681930435086265,1.9819285277376295,-1.5159656943802915,0.8159637870316558,-5.20000076293946,92.85711852872637,42.78637889800619,1.165964740705973,8,-1.9500007629394531,-1.7000007629394531,-0.39999866485595703,-0.5,0.7999992370605469,4,-0.02872058736379013,-1.1999969482421875,37.900001525878906,1.8888907726868138,37.20000076293945,-1.1818150291823735,36.29999923706055,-0.02872058736379013
5279,2015-08-31,38.20000076293945,38.400001525878906,37.70000076293945,38.099998474121094,2172880.0,-0.0026109262692708413,1.7999816895928222,0.20000457763671875,44.59459807770128,34.607743662747595,-0.3247705918689121,0.6034407619614797,0.11477723836739528,0.4850640712427676,14.559973760529507,0.7000007629394531,-0.710952013205798,-0.3799995422363267,-2.6756248931952555,1.9156258087226021,-1.5278122177157911,0.7678131332431377,-4.988002243041997,80.76924769834575,26.390097079077435,1.147812675479466,8,-2.000001907348633,-1.6000022888183594,0.02499866485595703,-0.40000152587890625,0.7000007629394531,0,-0.04450263688446687,-1.8571553133514986,38.29999923706055,-1.1999969482421875,37.900001525878906,1.8888907726868138,37.20000076293945,-0.04450263688446687
5280,2015-09-01,37.599998474121094,38.0,37.29999923706055,37.70000076293945,4339050.0,-0.015706865885732224,1.0,-1.0,36.486489272970395,34.217353581966535,-0.007766906850463329,1.1107500469015434,0.6908312027163674,1.065744561119672,15.285297256486475,0.9000015258789062,-0.9121993014354999,-0.8850017547607436,-3.177575977048285,1.4075724675267978,-2.0312888659045143,0.2612853563830271,-4.278239909362796,57.69225690496277,4.977254468016483,1.1462871111437698,9,-1.5999984741210938,-1.0,0.5750007629394531,0.20000076293945312,1.3000030517578125,1,-0.005319067988256432,1.7999816895928222,38.20000076293945,-1.8571553133514986,38.29999923706055,-1.1999969482421875,37.900001525878906,-0.005319067988256432
5281,2015-09-02,38.20000076293945,38.400001525878906,37.599998474121094,37.900001525878906,2796940.0,0.015957508328925174,1.2857205137846661,-2.9999237078008774,38.96103510066093,35.01100131948537,-0.8193459949493089,0.45533423575985665,0.07980651468976419,0.45450343111446045,16.450989681684646,0.8000030517578125,-1.0554175941020887,-0.23499946594237997,-2.505427555147591,2.035428623262831,-1.3702135105449855,0.9002145786602256,-4.770677354217533,66.66666666666666,18.176674102835207,1.1352140446026058,9,-2.3000011444091797,-1.6000022888183594,0.17499923706054688,-0.20000076293945312,0.2999992370605469,2,-0.007853383012274673,1.0,37.599998474121094,1.7999816895928222,38.20000076293945,-1.8571553133514986,38.29999923706055,-0.007853383012274673
5282,2015-09-03,38.0,38.70000076293945,37.900001525878906,38.29999923706055,3076370.0,-0.005235621961910741,-2.20002136246767,-1.0,40.54053218108879,36.52404908218768,-0.692130106905374,0.5994337806104681,0.28235255463704334,0.6403915687436523,17.384320775269924,0.7999992370605469,-1.2125219389337403,-0.3800003051757841,-2.6358469925289114,1.8758463821773432,-1.5079236488523478,0.7479230385007796,-4.465263044193726,50.0,1.6307626413701968,1.1279233436765619,9,-2.1000003814697266,-1.4000015258789062,0.5249996185302734,0.14999961853027344,1.2000007629394531,3,0.007894716764751175,1.2857205137846661,38.20000076293945,1.0,37.599998474121094,1.7999816895928222,38.20000076293945,0.007894716764751175
5283,2015-09-04,37.79999923706055,38.099998474121094,37.599998474121094,37.70000076293945,2049510.0,-0.00526317797209086,-2.3332994252581254,-0.33332909477003675,38.66666734483472,38.35120815628732,-0.4448498461974637,0.7098128443342091,0.4794031804465817,0.8217799956072867,18.614059186181013,0.5,-1.3229309301003553,-0.5000009536743164,-2.71668452188905,1.7166826145404173,-1.6083427377816832,0.6083408304330504,-4.16195700511161,35.71424678884584,-11.068262200398308,1.108341784107367,9,-0.39999961853027344,-1.2000007629394531,0.7749996185302734,0.39999961853027344,1.2999992370605469,4,0.023809564657252924,-2.20002136246767,38.0,1.2857205137846661,38.20000076293945,1.0,37.599998474121094,0.023809564657252924
5284,2015-09-08,38.5,38.5,38.0,38.099998474121094,2280360.0,0.01851853907587242,1.4999904632932155,4.0000762951094835,44.4444392116675,40.291242955027656,-0.8414159395234293,-0.07267262735538083,-0.22836956968867383,0.10864510127598237,20.08101047382465,0.7000007629394531,-1.292963677384293,0.24999980926513388,-1.8967239652358856,2.3967235837661534,-0.8233620779853794,1.3233616965156472,-4.76071859743125,85.71424678884584,37.71370298813075,1.0733618872505102,9,-1.1000003814697266,-1.9000015258789062,0.07499885559082031,-0.3000011444091797,0.7999992370605469,1,0.015584375951197327,-2.3332994252581254,37.79999923706055,-2.20002136246767,38.0,1.2857205137846661,38.20000076293945,0.015584375951197327
5285,2015-09-09,38.400001525878906,39.20000076293945,38.29999923706055,38.70000076293945,2277950.0,-0.0025973629641842244,-2.5999786378582925,-0.7499952316466078,46.15385743992832,41.3505894770556,-0.46064753898578203,-0.0210062833420821,-0.08910843366063403,0.20437494323991245,20.7692419098154,0.9000015258789062,-1.1512517740643489,0.18000125885009766,-1.939184774425165,2.29918729212536,-0.8795917577875372,1.2395942754877325,-4.561505736102745,50.00011920911902,-2.0382841376758165,1.059593016637632,9,-0.20000076293945312,-1.8000030517578125,0.17499732971191406,-0.20000267028808594,1.1999969482421875,2,0.013020832815932026,1.4999904632932155,38.5,-2.3332994252581254,37.79999923706055,-2.20002136246767,38.0,0.013020832815932026
5286,2015-09-10,38.599998474121094,38.900001525878906,38.29999923706055,38.5,2100980.0,0.005208253653516293,-1.4000091552734375,-0.33332909477003675,54.28570338657924,42.937889853342185,-0.4930164027690793,-0.3159614866570024,-0.2531568357641376,-0.003561133093569424,22.081806859513833,0.6000022888183594,-0.8286513700563418,0.4299982070922823,-1.5972900227750273,2.457286436959592,-0.5836459078413725,1.4436423220259371,-4.547042485418402,62.499910593160735,4.2699721359474125,1.0136441149336557,9,-0.34999847412109375,-2.0,-0.024999618530273438,-0.39999961853027344,1.0,3,0.007772100093707213,-2.5999786378582925,38.400001525878906,1.4999904632932155,38.5,-2.3332994252581254,37.79999923706055,0.007772100093707213
5287,2015-09-11,38.099998474121094,38.5,37.900001525878906,38.400001525878906,2453700.0,-0.012953368387701336,1.399993896484375,-3.0000762951094835,56.71640006490678,44.53885800892644,0.042841884198573155,0.04455699146922143,0.2712752390217048,0.4807214702661895,23.58097977839757,0.6999969482421875,-0.5531678110616483,0.01999835968017294,-1.8365410803660396,1.8765377997263855,-0.9082713603429369,0.9482680797032828,-3.8411606944489307,31.249955296580367,-32.441811220698966,0.9282697200231065,9,0.15000152587890625,-1.5,0.47500038146972656,0.10000038146972656,1.3000030517578125,4,0.01049872813382402,-1.4000091552734375,38.599998474121094,-2.5999786378582925,38.400001525878906,1.4999904632932155,38.5,0.01049872813382402
5288,2015-09-14,38.29999923706055,38.5,37.5,38.099998474121094,2234850.0,0.00524936406691201,2.3333206177242873,-0.6666624281572656,70.17542920357832,47.38117257846833,-0.17562804381502417,-0.2551607984430575,0.10498192247835192,0.2660067392511536,24.57005959624043,1.0,-0.3842650376895449,0.2749992370605483,-1.4792440050967244,2.029242479217821,-0.602122384018088,1.1521208581391846,-3.8435149380576945,47.058757531218795,-18.25926776363479,0.8771216210786376,9,-0.049999237060546875,-1.7000007629394531,0.27499961853027344,-0.10000038146972656,1.7999992370605469,0,0.023498734825248446,1.399993896484375,38.099998474121094,-1.4000091552734375,38.599998474121094,-2.5999786378582925,38.400001525878906,0.023498734825248446
5289,2015-09-15,38.599998474121094,38.599998474121094,38.20000076293945,38.400001525878906,1560790.0,0.007832878408265298,3.0000381475547417,0.9999809265864312,70.17542920357832,51.124388126313654,-0.4614467254440555,-0.6598751695693181,-0.14100991576600563,-0.045514612648538844,25.427559750229143,0.3999977111816406,-0.2751163319649521,0.6199985504150405,-1.0172007611836449,2.257197862013726,-0.19860110538429865,1.4385982062143796,-3.95377351656078,64.70576355619383,-2.248961418963148,0.8185996557993414,9,-0.2499980926513672,-2.0,0.17500019073486328,-0.39999961853027344,0.5,1,0.012953368387701447,2.3333206177242873,38.29999923706055,1.399993896484375,38.099998474121094,-1.4000091552734375,38.599998474121094,0.012953368387701447
5290,2015-09-16,38.70000076293945,38.79999923706055,38.5,38.5,2007820.0,0.002590732973354992,-1.9999809265864312,1.0000190737773709,65.3061176825955,54.05161952430638,-0.43471994188412566,-0.8590527198666251,-0.1944006066001407,-0.1629613665135281,26.438168063116187,0.2999992370605469,-0.20696089233874204,0.7550008773803683,-0.7811939525014253,2.291195707262162,-0.013096537560528532,1.523098292321265,-3.8716247731639726,85.71424678884584,18.437512988738845,0.7680974149408953,9,-0.35000038146972656,-2.1000022888183594,0.09999847412109375,-0.5000019073486328,1.0,2,0.015503836234951107,3.0000381475547417,38.599998474121094,2.3333206177242873,38.29999923706055,1.399993896484375,38.099998474121094,0.015503836234951107
5291,2015-09-17,38.599998474121094,39.099998474121094,38.599998474121094,38.70000076293945,2174730.0,-0.002584038419816359,-8.999771123402633,-0.5000095367067844,58.13949362147584,56.007059684349386,-0.3039775293972653,-0.833276572531183,-0.02542127856662546,-0.07796870890085472,26.935860131181265,0.5,-0.15542724046292022,0.6749986648559556,-0.8130234760695458,2.163020805781457,-0.06901240560679867,1.4190097353187099,-3.596757493419055,68.74997019764919,4.447837469170423,0.7440110704627524,9,-0.2499980926513672,-2.0,0.20000076293945312,-0.39999961853027344,1.6000022888183594,3,0.025906736775402672,-1.9999809265864312,38.70000076293945,3.0000381475547417,38.599998474121094,2.3333206177242873,38.29999923706055,0.025906736775402672
5292,2015-09-18,38.20000076293945,38.79999923706055,37.900001525878906,38.5,4041400.0,-0.010362635414346344,1.0,2.9999237078008774,48.83722787033587,57.13712196496063,0.14234263355172772,-0.44009073290601464,0.41776117421751024,0.30454102315762555,26.544519294508916,0.8999977111816406,0.012702198560774036,0.26500091552734517,-1.2278238506619914,1.7578256817166817,-0.48141146756731956,1.01141329862201,-3.028889390947917,43.75008940705243,-16.24025451008852,0.7464123830946677,9,0.14999961853027344,-1.6000022888183594,0.5749988555908203,-1.9073486328125e-06,2.5999984741210938,4,0.03664915401100921,-8.999771123402633,38.599998474121094,-1.9999809265864312,38.70000076293945,3.0000381475547417,38.599998474121094,0.03664915401100921
5293,2015-09-21,38.5,38.79999923706055,38.099998474121094,38.29999923706055,2106650.0,0.007853383012274673,-1.3333269755288104,-0.6666709052299633,53.3333220305362,58.1247756115016,-0.053550721900990084,-0.6721659593412284,0.1588754631114142,-0.01616938595058315,25.356520743930144,0.7000007629394531,0.13307813554578019,0.5000001907348661,-0.9711253421773591,1.9711257236470914,-0.2355625757212465,1.2355629571909788,-3.1677330523705507,50.0,-7.057837678300658,0.7355627664561121,9,-0.14999961853027344,-1.9000015258789062,0.34999942779541016,-0.3000011444091797,2.299999237060547,0,0.02337666300984176,1.0,38.20000076293945,-8.999771123402633,38.599998474121094,-1.9999809265864312,38.70000076293945,0.02337666300984176
5294,2015-09-22,38.5,38.5,38.099998474121094,38.20000076293945,1718160.0,0.0,1.666683620919853,1.4999904632932155,61.5384765865711,59.83417773890635,-0.05984395286925093,-0.5009532284591387,0.17182248272774103,-0.03230068947270581,21.986777075724284,0.40000152587890625,0.25670993381811513,0.3750001907348661,-0.7690921903537529,1.5190925718234851,-0.19704599980943982,0.9470463812791721,-3.0130236997581505,50.0,-6.689350953702515,0.572046190544308,9,-0.20000076293945312,-2.1500015258789062,0.47499942779541016,-0.3000011444091797,2.5999984741210938,1,0.04155840192522331,-1.3333269755288104,38.5,1.0,38.20000076293945,-8.999771123402633,38.599998474121094,0.04155840192522331
5295,2015-09-23,38.29999923706055,38.79999923706055,38.20000076293945,38.5,1505080.0,-0.005194825011414328,-2.000009536797734,-0.6666709052299633,51.42854963030134,59.516716210431014,0.1391084490061587,-0.15118637907519883,0.37948943552327563,0.15343544901204353,20.161966049568925,0.5999984741210938,0.41811369087143646,0.07499942779541158,-0.6813766620866772,0.8313755176775004,-0.3031886171456293,0.45318747273645243,-2.664501958310794,33.33322736925092,-21.181377409844252,0.37818804494104413,9,0.0,-1.9500007629394531,0.7750005722045898,-0.10000038146972656,3.0,2,0.02088770895552483,1.666683620919853,38.5,-1.3333269755288104,38.5,1.0,38.20000076293945,0.02088770895552483
5296,2015-09-24,37.79999923706055,38.400001525878906,37.70000076293945,38.20000076293945,3103440.0,-0.013054830547259644,-1.3333418104599266,2.0,47.36841048560102,58.47805070161927,0.5740635493629185,0.4174727952544117,0.8782797760259271,0.6425053546076427,18.308228177076387,0.7000007629394531,0.47079312042936294,-0.45500049591064595,-1.075611448262137,0.16561045644084516,-0.7653059720863951,-0.14469501973489685,-2.0219218189432056,9.09078298503943,-44.094887518851515,0.310305476175746,9,0.5,-1.6000003814697266,1.375,0.39999961853027344,3.0,3,0.050264591646236756,-2.000009536797734,38.29999923706055,1.666683620919853,38.5,-1.3333269755288104,38.5,0.050264591646236756
5297,2015-09-25,38.0,38.29999923706055,37.599998474121094,38.099998474121094,2015340.0,0.005291025581380504,1.8000030517578125,0.2499952316466078,52.631589514398975,56.52873518059935,0.4005035061726332,0.23752586108155072,0.6664733447171187,0.44061010182745974,17.351895168512545,0.7000007629394531,0.5177420641906707,-0.2599996566772447,-0.8700904927757094,0.35009117942122003,-0.565045074726477,0.04504576137198768,-2.0850456480897748,33.3334392970789,-21.150880064021962,0.30504541804923135,9,0.34999847412109375,-1.8500003814697266,1.1749992370605469,0.1999988555908203,3.299999237060547,4,0.05789475691945922,-1.3333418104599266,37.79999923706055,-2.000009536797734,38.29999923706055,1.666683620919853,38.5,0.05789475691945922
5298,2015-09-28,37.20000076293945,37.900001525878906,37.0,37.900001525878906,3652700.0,-0.02105261150159332,1.5714301284461665,7.000114442664225,33.33333333333333,52.435168972794344,1.14887533825857,1.0022779079334327,1.4515750538863017,1.2356404106941454,16.926625639237624,1.0,0.45313367790556214,-1.0049989700317354,-1.7768046846796324,-0.2331932553838385,-1.390901827355684,-0.619096112707787,-1.1536445545880554,11.111158206159043,-37.794270770937544,0.38590285732394863,9,0.8499984741210938,-1.0500011444091797,1.774998664855957,0.9999980926513672,4.099998474121094,0,0.09677415054538385,1.8000030517578125,38.0,-1.3333418104599266,37.79999923706055,-2.000009536797734,38.29999923706055,0.09677415054538385
5299,2015-09-29,36.5,37.400001525878906,36.5,37.20000076293945,2642840.0,-0.01881722442427558,-1.5714301284461665,1.0,28.888871934678818,48.38880833413694,1.698254350629341,1.65314642025308,2.1379084158916513,1.923357887685313,16.617630604417318,0.9000015258789062,0.3841884114014178,-1.619999694824216,-2.7050171102125447,-0.5349822794358872,-2.162508402518384,-1.077490987130048,-0.32749800946508145,0.0,-46.75244529312552,0.5425087076941658,9,1.2999992370605469,-0.35000038146972656,2.0999984741210938,1.6999988555908203,5.099998474121094,1,0.11780819827563138,1.5714301284461665,37.20000076293945,1.8000030517578125,38.0,-1.3333418104599266,37.79999923706055,0.11780819827563138
5300,2015-09-30,37.400001525878906,37.599998474121094,36.79999923706055,36.900001525878906,2443820.0,0.024657576051476893,-1.285697158614075,-0.7142849357769168,38.461577962806736,46.20237326095148,0.6643151345305967,0.7772430404951791,1.227968184426338,1.0129883965538795,15.94863902495478,1.0999984741210938,0.22809873185630636,-0.709998321533206,-1.8186242529733718,0.3986276099069599,-1.2643112872532853,-0.1556853558131266,-1.1063995844478072,47.36846332071138,2.5002340749196676,0.5543129657200818,9,0.2499980926513672,0.2499980926513672,-0.8000030517578125,-0.8000030517578125,3.799999237060547,2,0.09893039564936856,-1.5714301284461665,36.5,1.5714301284461665,37.20000076293945,1.8000030517578125,38.0,0.09893039564936856
5301,2015-10-01,37.900001525878906,38.20000076293945,37.5,37.599998474121094,2823020.0,0.01336898341177939,-1.8000030517578125,0.600006103515625,48.07695411363386,46.11789839909571,0.060992425586661625,0.2673211724925224,0.7236346079452431,0.5118095331312063,15.39201494300022,0.7999992370605469,0.051823671453469444,-0.1949983596801772,-1.306611087442164,0.9166143680818095,-0.7508047235611741,0.3608080042008197,-1.4901436315874719,77.77789551539762,29.898741494815646,0.5558063638809949,10,-0.2500019073486328,-0.2500019073486328,-1.3000030517578125,-1.3000030517578125,3.0999984741210938,3,0.08970969853022437,-1.285697158614075,37.400001525878906,-1.5714301284461665,36.5,1.5714301284461665,37.20000076293945,0.08970969853022437
5302,2015-10-02,38.29999923706055,38.29999923706055,36.900001525878906,37.70000076293945,2945880.0,0.010554028893864587,3.6666709052299633,1.999974568943594,50.0,45.747529284591685,-0.361326080494365,-0.11494211729171866,0.31096676204376195,0.11135020623142111,15.295992351272345,1.3999977111816406,-0.0827923570626723,0.18999938964843466,-0.9243088307031258,1.304307609999995,-0.36715472052734555,0.7471534998242149,-1.7785356280231923,100.0,49.868299780634416,0.5571541101757806,10,-0.6499996185302734,-0.4499988555908203,-1.7000007629394531,-1.7000007629394531,2.799999237060547,4,0.06527415273629833,-1.8000030517578125,37.900001525878906,-1.285697158614075,37.400001525878906,-1.5714301284461665,36.5,0.06527415273629833
5303,2015-10-05,38.70000076293945,38.79999923706055,38.29999923706055,38.400001525878906,2945270.0,0.010443904277988914,1.0000152589054787,0.5,50.909111085988066,44.56648867341579,-0.8157598682581124,-0.4680582416025203,-0.09409421071082136,-0.28998501343693306,14.770077875858178,0.5,-0.1581199695094142,0.5450008392333956,-0.5891108151421918,1.679112493608983,-0.022054987954398086,1.1120566664211893,-2.0713956677460175,95.65223881339656,45.40749914512385,0.5670558271877927,10,-1.0500011444091797,-0.8500003814697266,-2.2250022888183594,-2.1000022888183594,2.700000762939453,0,0.06718342177943692,3.6666709052299633,38.29999923706055,-1.8000030517578125,37.900001525878906,-1.285697158614075,37.400001525878906,0.06718342177943692
5304,2015-10-06,39.099998474121094,39.20000076293945,38.599998474121094,38.599998474121094,2947600.0,0.010335857966305095,-1.4000091552734375,1.6666709052299633,53.44825658446431,44.79090055721168,-1.2535181980194992,-0.8651579222899386,-0.48171258059832667,-0.6937941844983868,14.476297944953048,0.6000022888183594,-0.14624557439079666,0.9149986267089858,-0.287235364965305,2.1172326183832766,0.3138816308718404,1.5161156225461312,-2.3685375522178163,95.83324061505597,48.00660204935336,0.6011169958371471,10,-1.2499980926513672,-1.2499980926513672,-2.625,-2.5,2.200000762939453,1,0.05626600636303247,1.0000152589054787,38.70000076293945,3.6666709052299633,38.29999923706055,-1.8000030517578125,37.900001525878906,0.05626600636303247
5305,2015-10-07,38.900001525878906,39.70000076293945,38.70000076293945,39.29999923706055,4591860.0,-0.00511501166360806,-1.5000023841880648,-0.7999954223632812,52.54240137380968,45.365788433679306,-1.0722153376800136,-0.6595996166983085,-0.31009044481017867,-0.5020037443434688,14.66828225830698,1.0,-0.18707023607547058,0.6900016784667997,-0.5512195274402174,1.9312228843738168,0.06939107551329471,1.3106122814203047,-2.0697990103341795,71.42859089131788,25.164309929809015,0.6206106029535071,10,-0.8000011444091797,-0.8000011444091797,-2.500002861022949,-2.3000030517578125,2.1999969482421875,2,0.06940865918593775,-1.4000091552734375,39.099998474121094,1.0000152589054787,38.70000076293945,3.6666709052299633,38.29999923706055,0.06940865918593775
5306,2015-10-08,38.900001525878906,39.29999923706055,38.79999923706055,38.900001525878906,1990770.0,0.0,-3.999885561701316,-0.0,56.36364771315676,45.780461566874614,-1.0055110479744584,-0.6703404565098481,-0.3358265415107695,-0.5086968760133601,14.870641642512695,0.5,-0.2688855136203756,0.6750015258789048,-0.5930260502255891,1.9430291019833987,0.040987737826654325,1.3090153139311553,-1.8976111154904984,71.42859089131788,23.819907343396032,0.6340137880522485,10,-0.8000011444091797,-0.8000011444091797,-2.6000022888183594,-2.3000030517578125,1.8999977111816406,3,0.05912594207818822,-1.5000023841880648,38.900001525878906,-1.4000091552734375,39.099998474121094,1.0000152589054787,38.70000076293945,0.05912594207818822
5307,2015-10-09,38.5,39.20000076293945,38.400001525878906,39.0,3556700.0,-0.01028281517194285,-1.2857220708446866,-100.0,50.0,47.63231341872647,-0.5890731478369915,-0.2517422693639517,0.026812603611020336,-0.11778242115826743,14.895527921417418,0.7999992370605469,-0.29942617795359894,0.25499992370605185,-1.0173369849085887,1.5273368323206924,-0.3811685306012649,0.8911683780133686,-1.3357529684585288,14.285753211154162,-31.6564043711067,0.6361684543073187,10,-0.39999961853027344,-0.39999961853027344,-2.2500009536743164,-1.9000015258789062,2.5,4,0.06493506493506485,-3.999885561701316,38.900001525878906,-1.5000023841880648,38.900001525878906,-1.4000091552734375,39.099998474121094,0.06493506493506485
5308,2015-10-12,39.20000076293945,39.400001525878906,38.5,38.5,2221180.0,0.01818183799842732,-1.5714301284461665,-1.4000015258789062,55.5555622834175,50.59527901303076,-1.0901835186720632,-0.9284628124873748,-0.6999629355192809,-0.8244887290820557,14.521749336151885,0.9000015258789062,-0.2553333278464933,0.9100006103515597,-0.43226746306498853,2.252268683768108,0.23886657364328556,1.5811346470598338,-1.8836085075141042,61.53843896627512,15.444101392024066,0.6711340367082754,10,-0.9500007629394531,-1.1000003814697266,-2.9500017166137695,-2.6000022888183594,1.5999984741210938,0,0.04846932842353269,-1.2857220708446866,38.5,-3.999885561701316,38.900001525878906,-1.5000023841880648,38.900001525878906,0.04846932842353269
5309,2015-10-13,39.099998474121094,39.400001525878906,39.0,39.099998474121094,1466380.0,-0.0025510787467357687,-3.0000762951094835,0.0,56.451605956587514,52.59417101233974,-0.6510511682616595,-0.8317240768957816,-0.6284494961086011,-0.7350350116225144,14.237052938584977,0.40000152587890625,-0.24892999812799843,0.7849983215332017,-0.5995400078194635,2.169536650885867,0.09272915685686911,1.4772674862095343,-1.640589708244896,53.845950696476095,5.883888077306224,0.6922691646763335,10,-0.7999973297119141,-0.9999980926513672,-2.09999942779541,-2.5,2.3000030517578125,1,0.05882360975743017,-1.5714301284461665,39.20000076293945,-1.2857220708446866,38.5,-3.999885561701316,38.900001525878906,0.05882360975743017
5310,2015-10-14,39.29999923706055,39.400001525878906,38.79999923706055,39.20000076293945,3124510.0,0.005115109226201842,2.999974568943594,100.0,62.71186111919309,54.22027179073521,-0.6182050628298938,-1.0376716793708738,-0.8519787175579978,-0.94133500049454,14.236344000372448,0.6000022888183594,-0.07529110160017893,0.9549991607666044,-0.48937235791257905,2.399370679445788,0.23281340142700913,1.6771849201061997,-1.7061549513605527,89.99977111816406,35.58733303253083,0.7221857593395918,10,-0.9999980926513672,-1.1999988555908203,-2.3000001907348633,-2.700000762939453,2.200000762939453,2,0.050890586229680235,-3.0000762951094835,39.099998474121094,-1.5714301284461665,39.20000076293945,-1.2857220708446866,38.5,0.050890586229680235
5311,2015-10-15,39.599998474121094,39.599998474121094,39.099998474121094,39.400001525878906,1906510.0,0.007633568521234091,4.0000762951094835,2.0,63.333320617675774,55.70175185936585,-0.7282873647750421,-1.3269453491131742,-1.1628341498945076,-1.2395661106021123,14.477023272457462,0.5,0.217202290270194,1.204998397827147,-0.3421204826811106,2.7521172783354046,0.43143895757302175,1.9785578380812723,-1.8797847997867336,100.0,41.148179407633705,0.7735594402541286,10,-0.5999984741210938,-1.4999980926513672,-2.1999988555908203,-3.0,2.3000030517578125,3,0.03787878933834454,2.999974568943594,39.29999923706055,-3.0000762951094835,39.099998474121094,-1.5714301284461665,39.20000076293945,0.03787878933834454
5312,2015-10-16,39.599998474121094,40.0,39.400001525878906,39.70000076293945,1858150.0,0.0,-1.400012207124383,-0.5000190737773709,73.07689768323199,58.16483925905962,-0.5861273988548064,-1.2824343624872725,-1.1706903105029696,-1.24257016570985,14.03963194060536,0.5999984741210938,0.4224860743973551,1.1349985122680692,-0.4992073416406839,2.7692043661768224,0.31789558531369266,1.9521014392224458,-1.76099757447043,73.33323160807291,8.093785750435075,0.8171029269543765,10,-0.3999977111816406,-1.3499984741210938,-2.174999237060547,-3.0,1.8000030517578125,4,0.030303050736824266,4.0000762951094835,39.599998474121094,2.999974568943594,39.29999923706055,-3.0000762951094835,39.099998474121094,0.030303050736824266
5313,2015-10-19,39.400001525878906,39.70000076293945,39.29999923706055,39.599998474121094,1887460.0,-0.005050428180518374,1.0,1.9999237078008774,80.85110009447469,61.20959964906076,-0.3088746027482969,-1.0662200812289555,-0.9907069566066014,-1.030803594111127,13.53524480871917,0.40000152587890625,0.5396009257771013,0.8900014877319364,-0.7969758438002827,2.5769788192641556,0.046512821965826845,1.733490153498046,-1.3881206982002965,50.000158945618345,-22.521222715854115,0.8434886657661114,10,-0.20000076293945312,-1.1500015258789062,-1.9750022888183594,-2.8000030517578125,1.6999969482421875,0,0.040609096755241936,-1.400012207124383,39.599998474121094,4.0000762951094835,39.599998474121094,2.999974568943594,39.29999923706055,0.040609096755241936
5314,2015-10-20,40.099998474121094,40.20000076293945,39.20000076293945,39.400001525878906,3607930.0,0.017766419318090865,1.2222184546263721,-3.5000381475547417,80.00001695423882,64.260445824664,-0.9522426173239182,-1.7288417737875648,-1.706219853377192,-1.7244212482201107,13.211657267724652,1.0,0.6434178535863779,1.5099985122680692,-0.32061741663728327,3.3406144411734218,0.5946905478153894,2.425306476720749,-1.929068112656772,92.85698715538335,16.445319313461155,0.9153079644526764,10,-0.7999973297119141,-1.7499980926513672,-2.674999237060547,-3.5,1.1000022888183594,1,0.017456378792413352,1.0,39.400001525878906,-1.400012207124383,39.599998474121094,4.0000762951094835,39.599998474121094,0.017456378792413352
5315,2015-10-21,39.099998474121094,40.70000076293945,39.0,40.400001525878906,4047580.0,-0.024937656809272957,-1.2666676839192708,-1.8571553133514986,61.99998779295012,64.88670583352994,0.08840736693833406,-0.7018173795743508,-0.7175568339721394,-0.7269855833752175,13.429114447761622,1.7000007629394531,0.6953262220182737,0.4699985504150419,-1.368878844495697,2.3088759453257808,-0.44944014704032753,1.3894372478704113,-0.7261610725092567,5.882260543706313,-67.4502305816606,0.9194386974553679,10,0.45000267028808594,-0.4999980926513672,-1.6249990463256836,-2.5,2.3000030517578125,2,0.05882360975743017,1.2222184546263721,40.099998474121094,1.0,39.400001525878906,-1.400012207124383,39.599998474121094,0.05882360975743017
5316,2015-10-22,39.70000076293945,40.5,38.900001525878906,39.400001525878906,6394540.0,0.015345327678605303,-1.4615375586510049,-0.23076810216322172,63.46156103372488,66.38243483727715,-0.4315647512769303,-1.21444305917219,-1.3415004718168575,-1.3244925664384652,13.1403295308063,1.5999984741210938,0.7169446588845645,0.9750007629394517,-0.8795800928365125,2.829581618715416,0.0477103350514696,1.9022911908274338,-1.0470237579683044,44.44442089692048,-24.460819235610117,0.9272904278879829,10,-0.10000038146972656,-1.1000003814697266,-2.225001335144043,-3.1000022888183594,1.3999977111816406,3,0.04534003028888778,-1.2666676839192708,39.099998474121094,1.2222184546263721,40.099998474121094,1.0,39.400001525878906,0.04534003028888778
5317,2015-10-23,40.20000076293945,40.70000076293945,39.79999923706055,40.20000076293945,4762150.0,0.012594458196251601,-1.2499952316466079,0.0,64.15095561847812,67.33747854117277,-0.7432172556674246,-1.624460704300887,-1.869796870624178,-1.8254512751816137,12.82038691360809,1.0,0.7765633546059973,1.3650007247924805,-0.5678447531833939,3.297846202768355,0.3985779858045433,2.3314234637804176,-1.3013809070121098,72.22221044846025,6.423503871338113,0.9664227389879355,10,-0.4500007629394531,-1.6000003814697266,-2.725001335144043,-3.6000022888183594,1.3999977111816406,4,0.042288575389946015,-1.4615375586510049,39.70000076293945,-1.2666676839192708,39.099998474121094,1.2222184546263721,40.099998474121094,0.042288575389946015
5318,2015-10-26,40.79999923706055,41.0,40.099998474121094,40.29999923706055,3553280.0,0.014925334893879816,1.0,100.0,65.45456310935498,68.3378071137025,-1.2207645326816845,-2.0458179662334075,-2.4755841587582097,-2.4213325386814546,12.068193739221812,0.9000015258789062,0.8337615042431352,1.784999275207518,-0.17703431371810296,3.747032864133139,0.8039824807447076,2.7660160696703286,-1.8999977111816406,90.47614722562317,27.30026794042692,0.9810167944628116,10,-0.8999996185302734,-2.049999237060547,-3.3249998092651367,-4.200000762939453,0.2999992370605469,0,0.014705938726424117,-1.2499952316466079,40.20000076293945,-1.4615375586510049,39.70000076293945,-1.2666676839192708,39.099998474121094,0.014705938726424117
5319,2015-10-27,40.79999923706055,41.0,40.29999923706055,40.900001525878906,2895480.0,0.0,3.6666836209198532,-0.20000457763671875,67.92450928950893,68.91699024373759,-1.0664035260632048,-1.799412221549872,-2.4847160684946914,-2.4139800873983503,10.876355758485513,0.7000007629394531,0.9764877870668656,1.5699993133544936,-0.16034795947394542,3.3003465861829326,0.7048256769402741,2.435172949768713,-1.60599792480469,90.47614722562317,27.173311598813996,0.8651736364142187,10,-0.8499984741210938,-2.049999237060547,-3.3249998092651367,-4.200000762939453,-0.20000076293945312,1,0.007352922614470181,1.0,40.79999923706055,-1.2499952316466079,40.20000076293945,-1.4615375586510049,39.70000076293945,0.007352922614470181
5320,2015-10-28,41.099998474121094,41.5,40.70000076293945,40.900001525878906,4073140.0,0.007352922614470181,-1.6666709052299633,-1.9999237078008774,69.64283524726739,69.61804742480334,-1.2116382351577428,-1.905711142348629,-2.7873257352242433,-2.693630732422264,10.07768345002225,0.7999992370605469,1.0431813261193454,1.6849987030029325,-0.012397728900438665,3.3823951349063037,0.8363004870512469,2.533696918954618,-1.6531573455810573,84.61531689882537,21.417478483584837,0.8486982159516842,10,-0.8999977111816406,-2.0999984741210938,-3.7749996185302734,-4.5,-0.1999969482421875,2,0.002433145803675041,3.6666836209198532,40.79999923706055,1.0,40.79999923706055,-1.2499952316466079,40.20000076293945,0.002433145803675041
5321,2015-10-29,41.29999923706055,41.79999923706055,41.0,41.099998474121094,3065540.0,0.004866198792327969,-3.000019073595468,1.0000190737773709,75.92592985051326,69.93460655450124,-1.2797093809009468,-1.937256499404583,-2.9747715052675474,-2.867123193285366,10.123552878300735,0.7999992370605469,1.126530356781032,1.7149995803832994,-0.024055738197787946,3.4540548989643867,0.8454719210927522,2.5845272396738466,-1.5246526890869134,75.0,5.383157285093347,0.8695276592905443,10,-0.9499988555908203,-2.1499996185302734,-3.9750003814697266,-4.700000762939453,-0.8999977111816406,3,0.0024213629701141937,-1.6666709052299633,41.099998474121094,3.6666836209198532,40.79999923706055,1.0,40.79999923706055,0.0024213629701141937
5322,2015-10-30,40.79999923706055,41.5,40.79999923706055,41.400001525878906,3335250.0,-0.012106537753911795,-1.3333269755288104,-3.0,65.38460974156878,68.21610762640059,-0.661111272990965,-1.307390212002744,-2.435529778200916,-2.35123682365991,9.540365331137787,0.7000007629394531,1.149179900639112,1.0899995803832994,-0.6192930746164151,2.799292235383014,0.2353532528834421,1.9446459078831566,-0.6602152050512657,41.176496987512486,-28.245155988748273,0.8546463274998564,10,-0.4499988555908203,-1.6499996185302734,-3.5500001907348633,-4.200000762939453,-0.7999992370605469,4,0.007352922614470181,-3.000019073595468,41.29999923706055,-1.6666709052299633,41.099998474121094,3.6666836209198532,40.79999923706055,0.007352922614470181
5323,2015-11-02,41.29999923706055,41.599998474121094,40.79999923706055,40.900001525878906,2548210.0,0.012254902189944739,-1.6666539510576208,-0.6666603088621438,69.64288268772927,67.06531493012174,-0.9647022897216146,-1.6892250404435174,-2.8638786157621112,-2.83068500635612,9.577102164528519,0.7999992370605469,1.1623289208189505,1.4599996566772475,-0.3198872619109423,3.2398865752654373,0.5700561973831526,2.3499431159713424,-0.8613764681420406,66.66666666666666,-4.530014431162442,0.8899434592940962,11,-0.9499988555908203,-2.1499996185302734,-4.050000190734863,-4.700000762939453,-1.2000007629394531,0,0.007263904179236391,-1.3333269755288104,40.79999923706055,-3.000019073595468,41.29999923706055,-1.6666709052299633,41.099998474121094,0.007263904179236391
5324,2015-11-03,41.29999923706055,41.5,41.099998474121094,41.20000076293945,1858330.0,0.0,-1.6666497126290627,0.24999761580056648,68.51853944966572,67.78959844753459,-0.8678443761800878,-1.5978798725044072,-2.7520646316551662,-2.808327791525784,10.079182678389731,0.40000152587890625,1.1321869440675414,1.3499996185302763,-0.5075587702352706,3.207558007295823,0.4212204241474993,2.2787788129130533,-0.6163287038764764,54.54539149251971,-13.683229490741923,0.9287791943827751,11,-0.9499988555908203,-2.1499996185302734,-4.199999809265137,-4.700000762939453,-0.7000007629394531,1,-0.004842633574675292,-1.6666539510576208,41.29999923706055,-1.3333269755288104,40.79999923706055,-3.000019073595468,41.29999923706055,-0.004842633574675292
5325,2015-11-04,41.599998474121094,41.70000076293945,40.900001525878906,41.400001525878906,2866690.0,0.007263904179236391,2.999980926586431,2.0,68.51853944966572,68.35148493819469,-0.8671110600569847,-1.7763027005594267,-2.9441298568645777,-3.0776115350239905,11.2285007834417,0.7999992370605469,1.100343668609149,1.5149990081787124,-0.41239279910913496,3.4423908154665597,0.5513031045347887,2.478694911822636,-0.7999992370605469,79.99992370605469,15.137892920620914,0.9636959036439225,11,-0.7999992370605469,-2.299999237060547,-4.624999046325684,-5.0,-1.5,2,-0.024038462420187034,-1.6666497126290627,41.29999923706055,-1.6666539510576208,41.29999923706055,-1.3333269755288104,40.79999923706055,-0.024038462420187034
5326,2015-11-05,41.20000076293945,41.599998474121094,40.79999923706055,41.599998474121094,2653020.0,-0.009615329948400753,3.000019073595468,-2.000019073777371,63.793143137514114,68.31172799586534,-0.259222206403372,-1.2597478631358712,-2.4676349548533523,-2.647315716281696,12.373211553840099,0.7999992370605469,1.023705719029394,1.0000013351440415,-0.9040107197231393,2.9040133900112224,0.04799530771045113,1.952007362577632,0.5999984741210938,44.444538634340695,-18.546781301920348,0.9520060274335889,11,-0.2500019073486328,-1.8500003814697266,-3.5500011444091797,-4.600002288818359,-1.2000007629394531,3,-0.0072815347452712675,2.999980926586431,41.599998474121094,-1.6666497126290627,41.29999923706055,-1.6666539510576208,41.29999923706055,-0.0072815347452712675
5327,2015-11-06,41.0,41.400001525878906,40.900001525878906,41.099998474121094,2537030.0,-0.004854387360093471,-2.333384196739656,0.24999761580056648,63.79310118032088,68.12712111486155,0.07397123704615893,-0.9094797357712991,-2.214450390427146,-2.419468999507316,13.17000022643654,0.5,1.11847011582676,0.6750005722045884,-1.0816407751368615,2.4316419195460384,-0.203320101466133,1.5533212458753098,0.7799992370605437,22.222269317170348,-40.66033488624994,0.8783206736707243,11,0.049999237060546875,-1.6499996185302734,-3.3500003814697266,-4.400001525878906,-0.2999992370605469,4,-0.014634109124904704,3.000019073595468,41.20000076293945,2.999980926586431,41.599998474121094,-1.6666497126290627,41.29999923706055,-0.014634109124904704
5328,2015-11-09,41.099998474121094,41.099998474121094,40.5,40.79999923706055,2527600.0,0.002438987173685181,3.0,-3.0000381475547417,59.61539025843122,67.20388566696404,0.023471106248024398,-0.9063034216703798,-2.271901631932117,-2.506724484644124,13.972537280914857,0.5999984741210938,1.1715006325523731,0.6799991607665987,-1.0252249406287888,2.385223262161986,-0.17261288993109503,1.5326112114642925,0.660400762939453,49.999841054381655,-8.715656982354197,0.8526120506976932,11,0.05000114440917969,-1.0499992370605469,-3.3499984741210938,-4.5,-0.1999969482421875,0,-0.026763954135271217,-2.333384196739656,41.0,3.000019073595468,41.20000076293945,2.999980926586431,41.599998474121094,-0.026763954135271217
5329,2015-11-10,41.400001525878906,41.5,40.70000076293945,41.099998474121094,2615910.0,0.007299344596003232,2.1999969482421875,1.0000127156898897,75.55558946397569,67.8608583577094,-0.2039149739525854,-1.0805620994686436,-2.5217704147148723,-2.7921106749660822,14.992677818513874,0.7999992370605469,1.197373523333006,0.865002059936522,-0.7743495634981201,2.504353683371164,0.0453262482192045,1.6846778716538395,0.3099817416992181,75.00007947280918,9.204902826128418,0.8196758117173195,11,-0.2500019073486328,-1.3000011444091797,-3.6500015258789062,-4.8000030517578125,-1.2000007629394531,1,-0.031401038740184295,3.0,41.099998474121094,-2.333384196739656,41.0,3.000019073595468,41.20000076293945,-0.031401038740184295
5330,2015-11-11,41.29999923706055,41.900001525878906,41.20000076293945,41.5,3168950.0,-0.0024155141336371644,-2.5000238419943352,-0.6666624281572656,69.99998092651367,67.20241958837613,-0.08108615769803862,-0.8675205496111715,-2.352419405786584,-2.6795213303868977,16.004854495960007,0.7000007629394531,1.1680965882764482,0.6649997711181612,-0.8994405609223932,2.2294401031587157,-0.11722039490211245,1.4472199371384349,-0.7999992370605469,57.14274036653752,-10.884175825631026,0.7822201660202756,11,-0.09999847412109375,-1.1499977111816406,-3.4499988555908203,-4.700000762939453,-1.3999977111816406,2,-0.016949171328587087,2.1999969482421875,41.400001525878906,3.0,41.099998474121094,-2.333384196739656,41.0,-0.016949171328587087
5331,2015-11-12,41.099998474121094,41.5,40.70000076293945,41.29999923706055,4709840.0,-0.004842633574675292,1.6666539510576208,1.0,62.16212872435519,66.84436614201906,0.09785108948557308,-0.5790709366663904,-2.10330695514201,-2.4647752781636996,17.011657484696975,0.7999992370605469,1.1226899220094282,0.38999900817871236,-1.1079291328131546,1.8879271491705794,-0.3589650623172247,1.1389630786746494,-0.571998443603519,42.856987155383344,-23.62143042236513,0.7489640704959349,11,0.10000228881835938,-0.9499969482421875,-2.999998092651367,-4.5,-1.0999984741210938,3,-0.024330901146618178,-2.5000238419943352,41.29999923706055,2.1999969482421875,41.400001525878906,3.0,41.099998474121094,-0.024330901146618178
5332,2015-11-13,40.79999923706055,41.20000076293945,40.70000076293945,41.0,2027340.0,-0.007299251780981009,-1.500014305196601,1.0,50.0,64.66182362116025,0.4446053264204508,-0.19453505870401955,-1.7502218622949712,-2.1436419612973907,18.29156776553054,0.5,1.027292502446194,0.029999732971191406,-1.3739041522069755,1.4339036181493583,-0.671952209617892,0.7319516755602749,-0.24455917663574667,21.428493577691672,-40.27880220080229,0.7019519425890831,11,0.40000152587890625,-0.6499977111816406,-2.6999988555908203,-4.200000762939453,-0.5999984741210938,4,-0.01960782480441492,1.6666539510576208,41.099998474121094,-2.5000238419943352,41.29999923706055,2.1999969482421875,41.400001525878906,-0.01960782480441492
5333,2015-11-16,41.0,41.099998474121094,40.20000076293945,40.79999923706055,2006030.0,0.00490197957547478,3.500014305196601,-1.0,52.77778660808991,62.91285108320738,0.2207932240053765,-0.2830332090490515,-1.88727061894528,-2.3227278438173045,19.473038308761545,0.8999977111816406,0.8789860217545282,0.15000057220458984,-1.0989990339093723,1.399000178318552,-0.47449923085238765,0.7745003752615673,0.9000015258789062,47.058757531218795,-10.554682088556198,0.62449980305698,11,0.05000114440917969,-0.7999992370605469,-2.8999996185302734,-4.400001525878906,-0.2999992370605469,0,-0.007317054562452352,-1.500014305196601,40.79999923706055,1.6666539510576208,41.099998474121094,-2.5000238419943352,41.29999923706055,-0.007317054562452352
5334,2015-11-17,40.79999923706055,41.20000076293945,40.70000076293945,40.79999923706055,2210430.0,-0.004878067388767171,-4.0000762951094835,0.0,45.71430128446167,60.37904684262915,0.3826500150131835,-0.02940908326262104,-1.6479105114222108,-2.1091496860841588,20.170100035986373,0.5,0.8339688486588486,-0.08500022888183878,-1.283727502328773,1.1137270445650955,-0.6843638656053059,0.5143634078416284,1.066002273559569,35.29401204995008,-18.122972252584752,0.5993636367234663,11,0.2500019073486328,-0.4499988555908203,-2.6249990463256836,-4.200000762939453,0.10000228881835938,1,0.0024510365364791564,3.500014305196601,41.0,-1.500014305196601,40.79999923706055,1.6666539510576208,41.099998474121094,0.0024510365364791564
5335,2015-11-18,41.400001525878906,41.599998474121094,40.79999923706055,40.79999923706055,1907250.0,0.014705938726424117,-1.6666539510576208,100.0,51.282078870225156,58.988928590708156,-0.27793289173629177,-0.47249086999950407,-2.197546129298111,-2.6679970325927655,20.547605947312483,0.7999992370605469,0.726558480620433,0.4000019073486314,-0.4753923184938387,1.2753961331911015,-0.03769520557260364,0.8376990202698664,0.4326799697875998,85.71448034201542,33.580648248580076,0.437697112921234,11,-0.35000038146972656,-1.0500011444091797,-3.200000762939453,-4.8000030517578125,-0.7000007629394531,2,-0.02898552460654713,-4.0000762951094835,40.79999923706055,3.500014305196601,41.0,-1.500014305196601,40.79999923706055,-0.02898552460654713
5336,2015-11-19,41.5,41.599998474121094,41.20000076293945,41.400001525878906,2019110.0,0.0024154219911944885,1.666692098369828,0.1666634877644052,60.0,58.56747290400583,-0.3697884680353667,-0.454000504504819,-2.251424975661145,-2.729034706979178,21.083488215049066,0.3999977111816406,0.6297421945652815,0.41000041961670064,-0.24502067040831577,1.065021509641717,0.08248987460419244,0.7375109646292088,0.30002788101196387,92.8572401710077,37.71239233498684,0.3275105450125074,11,-0.4499988555908203,-1.0999984741210938,-3.299999237060547,-4.900001525878906,-0.5999984741210938,3,-0.03855418009930345,-1.6666539510576208,41.400001525878906,-4.0000762951094835,40.79999923706055,3.500014305196601,41.0,-0.03855418009930345
5337,2015-11-20,41.900001525878906,41.900001525878906,41.400001525878906,41.599998474121094,2520030.0,0.009638590985033835,2.3332994252581254,3.0000762951094835,58.82354921120039,58.47949056542463,-0.7025832088690365,-0.7590278560502952,-2.5835889737371645,-3.0905473479566723,21.565558473306535,0.5,0.5152604068390545,0.7250019073486342,0.11672476972333357,1.333279044973935,0.42086333853598745,1.029140476161281,-1.7000007629394531,100.0,44.39945965331775,0.3041385688126498,11,-0.8500003814697266,-1.5,-3.350001335144043,-5.3000030517578125,-1.2000007629394531,4,-0.04534609681828772,1.666692098369828,41.5,-1.6666539510576208,41.400001525878906,-4.0000762951094835,40.79999923706055,-0.04534609681828772
5338,2015-11-23,41.400001525878906,42.0,41.29999923706055,41.70000076293945,1878440.0,-0.011933173789771434,-1.7999816895928222,-0.999987284471797,51.282078870225156,55.782433832785685,-0.1738328906331148,-0.22321687375829669,-2.0266104355653454,-2.551381749975434,21.690332811812684,0.7000007629394531,0.43923635007863737,0.19500179290771769,-0.3942895829037454,0.7842931687191808,-0.0996438949980174,0.4896474808134528,-1.1660007476806626,53.846244134899514,-1.8097838022515589,0.29464568790573176,11,-0.3000011444091797,-0.9500007629394531,-2.6750011444091797,-4.8000030517578125,-0.7000007629394531,0,-0.02898552460654713,2.3332994252581254,41.900001525878906,1.666692098369828,41.5,-1.6666539510576208,41.400001525878906,-0.02898552460654713
5339,2015-11-24,41.099998474121094,41.400001525878906,40.900001525878906,41.400001525878906,1616900.0,-0.007246450258468817,2.3332994252581254,1.0000127156898897,43.589758637823714,52.8479646895979,0.08843985267812826,0.10584022488343692,-1.6816114850160915,-2.205576412099589,21.57174871145339,0.5,0.36880571381065863,-0.12000122070312358,-0.6804531872233355,0.4404507458170883,-0.400227203963226,0.16022476255697882,-0.7953577270507779,24.999920527190827,-26.43760046445716,0.28022598326010495,11,1.9073486328125e-06,-0.6499977111816406,-2.374998092651367,-4.5,-1.5999984741210938,1,-0.009732304769634048,-1.7999816895928222,41.400001525878906,2.3332994252581254,41.900001525878906,1.666692098369828,41.5,-0.009732304769634048
5340,2015-11-25,41.20000076293945,41.29999923706055,41.0,41.099998474121094,1120360.0,0.002433145803675041,1.0,-0.3333375718427343,50.0,51.49661705355844,-0.030440033430117808,0.01445511197249516,-1.7377519876466607,-2.263520044948791,20.92889475528982,0.2999992370605469,0.3291563385528349,-0.024999046325682173,-0.5827209301588709,0.5327228375075066,-0.3038599882422801,0.25386189559091576,-0.8275456457519468,27.272695746259856,-24.01462600111453,0.2788609419165946,11,-0.10000038146972656,-0.75,-2.375,-4.55000114440918,-2.1000022888183594,2,-0.0072815347452712675,2.3332994252581254,41.099998474121094,-1.7999816895928222,41.400001525878906,2.3332994252581254,41.900001525878906,-0.0072815347452712675
5341,2015-11-27,41.400001525878906,41.400001525878906,41.0,41.099998474121094,826840.0,0.004854387360093471,1.6666497126290627,2.9999618539004387,55.55555555555556,52.11390100417572,-0.20496427587410437,-0.18727108191443165,-1.8874387371477042,-2.408695214079394,20.015939096465747,0.40000152587890625,0.18775757797035908,0.17000160217285298,-0.39232546829607173,0.7323286726417777,-0.11116193306160937,0.45116513740731534,-0.9624446133788993,45.45460850748029,-9.116429717837192,0.2811635352344619,11,-0.3000011444091797,-0.9500007629394531,-2.325000762939453,-4.500001907348633,-2.5,4,-0.016908230365689447,1.0,41.20000076293945,2.3332994252581254,41.099998474121094,-1.7999816895928222,41.400001525878906,-0.016908230365689447
5342,2015-11-30,41.099998474121094,41.400001525878906,40.900001525878906,41.29999923706055,2332540.0,-0.007246450258468817,1.4999666218445722,-0.6666624281572656,50.0,51.8052580477213,0.15876468430585788,0.1437285719844823,-1.5266752730076902,-2.066231426744359,19.322196218831667,0.5,0.08412508234371785,-0.14500141143798828,-0.6740533035564269,0.38405048068045033,-0.40952735749721114,0.11952453462123458,-0.5999438381210851,18.18156597007886,-35.44060048471535,0.26452594605921975,11,0.2500019073486328,-0.1999988555908203,-1.9999980926513672,-4.19999885559082,-2.6999969482421875,0,-0.004866105977305968,1.6666497126290627,41.400001525878906,1.0,41.20000076293945,2.3332994252581254,41.099998474121094,-0.004866105977305968
5343,2015-12-01,41.599998474121094,41.70000076293945,41.20000076293945,41.20000076293945,2333400.0,0.012165450573309089,-1.500014305196601,-1.9999809265864312,52.49995231646607,52.559219273499565,-0.2762228922444834,-0.35062035227448973,-1.9685234205952042,-2.5236255877117983,18.650705201021907,0.6000022888183594,0.048387735159870715,0.33999862670898295,-0.21212733884512858,0.8921245922630945,0.06393564393192719,0.6160616094860387,-1.039946023561086,87.4997019764919,35.0705455444822,0.2760629827770565,12,-0.1999988555908203,-0.5499992370605469,-2.4249982833862305,-4.69999885559082,-3.5,1,-0.02163456115849427,1.4999666218445722,41.099998474121094,1.6666497126290627,41.400001525878906,1.0,41.20000076293945,-0.02163456115849427
5344,2015-12-02,41.099998474121094,41.79999923706055,41.099998474121094,41.70000076293945,1878340.0,-0.012019231210093517,-1.3333269755288104,-1.500014305196601,47.727270756877054,52.164240594238656,0.3026322250506297,0.14084925300690543,-1.4149826466431392,-1.9978651396084786,17.873741816360006,0.7000007629394531,0.08090080407357192,-0.15000133514404013,-0.70630589235207,0.4063032220639897,-0.4281536137480586,0.12815094345997835,-0.4823481215834846,22.221939651335784,-28.387781069557267,0.27815227860401515,12,0.3500022888183594,1.9073486328125e-06,-1.774998664855957,-4.049999237060547,-2.8999977111816406,2,-0.009732304769634048,-1.500014305196601,41.599998474121094,1.4999666218445722,41.099998474121094,1.6666497126290627,41.400001525878906,-0.009732304769634048
5345,2015-12-03,40.599998474121094,41.400001525878906,40.20000076293945,41.099998474121094,3314170.0,-0.012165450573309089,1.1818074628936053,0.8333301544310718,44.68086487890397,50.46211446967243,0.7568038189862705,0.5924665771323134,-0.859700412785152,-1.4763473324643925,16.70376639775934,1.2000007629394531,0.07611876924622862,-0.600001335144043,-1.2017545249849704,0.0017518546968844362,-0.9008779300645031,-0.2991247402235828,1.4000015258789062,24.999880790596762,-25.49208210508614,0.3008765949204623,12,0.5000019073486328,0.5000019073486328,-1.2499980926513672,-3.549999237060547,-2.6999969482421875,3,-0.027093559494152375,-1.3333269755288104,41.099998474121094,-1.500014305196601,41.599998474121094,1.4999666218445722,41.099998474121094,-0.027093559494152375
5346,2015-12-04,40.900001525878906,41.099998474121094,40.5,40.599998474121094,2278830.0,0.0073892380057363205,-1.399993896484375,-0.600006103515625,51.0638505098285,49.59992572507556,0.40536948802184014,0.28336419128757484,-1.0836764085571176,-1.7544663723576406,15.661722961369845,0.5999984741210938,0.12685689657959642,-0.2849983215332017,-0.9015262523419381,0.33152960927553465,-0.5932622869375663,0.023265643871162922,1.063998489379884,43.75008940705243,-9.987841513715523,0.30826396540436707,12,0.1999988555908203,0.1999988555908203,-1.3000011444091797,-3.6000022888183594,-3.8000030517578125,4,-0.044009852924305815,1.1818074628936053,40.599998474121094,-1.3333269755288104,41.099998474121094,-1.500014305196601,41.599998474121094,-0.044009852924305815
5347,2015-12-07,40.400001525878906,40.900001525878906,40.29999923706055,40.79999923706055,2381190.0,-0.01222493841922312,1.0,-1.3333121407863282,44.0000335692335,48.79080958052092,0.7489817988927641,0.7758893127647895,-0.5183394918719415,-1.2416544882333795,14.669060266290995,0.6000022888183594,0.09613734677866148,-0.7549983978271513,-1.4612865882676758,-0.04871020738662679,-1.10814249304741,-0.4018543026068926,1.5287185043334972,12.500059604701619,-40.34434717399479,0.35314409522026113,12,0.5999984741210938,0.6999988555908203,-0.6500015258789062,-2.950002670288086,-3.200000762939453,0,-0.03712871146896246,-1.399993896484375,40.900001525878906,1.1818074628936053,40.599998474121094,-1.3333269755288104,41.099998474121094,-0.03712871146896246
5348,2015-12-08,40.0,40.5,40.0,40.099998474121094,2529400.0,-0.00990102749433508,-9.000152590218967,0.24999761580056648,42.30772334433479,48.64836121457771,1.0387436974323734,1.148121104983879,-0.03051168401806592,-0.8278435568849574,14.544378558170942,0.5,0.004967268321436791,-1.1000000000000014,-1.9753951432522854,-0.22460485674771746,-1.537697571626147,-0.6623024283738559,1.8941456448669456,0.0,-52.78975954952268,0.43769757162614253,12,0.8999996185302734,1.0,-0.25,-2.5500011444091797,-3.700000762939453,1,-0.039999961853027344,1.0,40.400001525878906,-1.399993896484375,40.900001525878906,1.1818074628936053,40.599998474121094,-0.039999961853027344
5349,2015-12-09,40.099998474121094,40.70000076293945,40.0,40.099998474121094,2537230.0,0.002499961853027255,-6.000114442664225,-0.0,36.170216219725994,47.111718572325046,0.8738751089215739,0.9968447713141728,-0.017144528114343416,-0.908520811041349,13.78202523423367,0.7000007629394531,-0.11818660270895265,-0.9350013732910156,-1.9045922647110842,0.034589518129052976,-1.41979681900105,-0.4502059275809813,1.718381344951176,7.142740366537511,-39.76867392201084,0.4847954457100352,12,0.8000011444091797,0.9000015258789062,-0.34999847412109375,-2.6499996185302734,-3.5,2,-0.04987531361854591,-9.000152590218967,40.0,1.0,40.400001525878906,-1.399993896484375,40.900001525878906,-0.04987531361854591
5350,2015-12-10,40.599998474121094,40.79999923706055,40.20000076293945,40.20000076293945,2266180.0,0.012468828404636367,-2.000009536797734,100.0,41.17647938797461,45.51404344259383,0.31269781527691265,0.46558434072105115,-0.42464567887471816,-1.389289404554006,12.45997945956753,0.7000007629394531,-0.17021928687641008,-0.4000013351440401,-1.3797980191327923,0.5797953488447121,-0.8898996771384162,0.08989700685033597,1.1456461521882844,54.54539149251971,12.89038241885028,0.48989834199437676,12,0.3000011444091797,0.40000152587890625,-0.8499984741210938,-3.1499996185302734,-4.599998474121094,3,-0.05911324633944082,-6.000114442664225,40.099998474121094,-9.000152590218967,40.0,1.0,40.400001525878906,-0.05911324633944082
5351,2015-12-11,40.099998474121094,40.5,39.599998474121094,40.20000076293945,4227640.0,-0.01231527139880817,1.5714301284461665,-0.25000715259830053,32.69231897836778,43.59096777352358,0.680457018592719,0.9347507524996885,0.14783129202464806,-0.8727702326376061,12.267881717511045,1.0,-0.1793794773178874,-0.850001335144043,-1.9073077434114865,0.20730507312340052,-1.3786545392777612,-0.3213481310103248,1.5758203671359112,38.46144817305774,4.013740293140948,0.5286532041337201,12,0.6000003814697266,0.7000007629394531,-0.049999237060546875,-2.6499996185302734,-3.5,4,-0.05486276887671149,-2.000009536797734,40.599998474121094,-6.000114442664225,40.099998474121094,-9.000152590218967,40.0,-0.05486276887671149
5352,2015-12-14,40.0,40.29999923706055,39.599998474121094,40.099998474121094,2975470.0,-0.0024937276290828425,1.8000030517578125,0.9999618539004387,35.4166832234756,41.692826763191306,0.6794645260305714,1.02425645127677,0.30774396952141814,-0.7630532508057399,12.065402774774746,0.7000007629394531,-0.23444877273100673,-0.9099998474121094,-2.048605598833177,0.2286059040089583,-1.4793027231226432,-0.34069697170157554,1.5512696192288473,33.3334392970789,1.2841817749347157,0.5693028757105356,12,0.6999988555908203,0.7999992370605469,0.14999961853027344,-1.0500011444091797,-2.700000762939453,0,-0.0725000381469727,1.5714301284461665,40.099998474121094,-2.000009536797734,40.599998474121094,-6.000114442664225,40.099998474121094,-0.0725000381469727
5353,2015-12-15,40.70000076293945,41.70000076293945,40.70000076293945,41.599998474121094,5980780.0,0.017500019073486417,-1.222227873639951,9.000114442664225,46.153874369017075,41.51800494231798,-0.18062075630367502,0.3168744422415841,-0.33586843656605936,-1.4475696201189692,12.35462328062793,1.7000007629394531,-0.319706375927737,-0.19499912261962749,-1.3365132724228985,0.9465150271836436,-0.765756197521263,0.37575795228200803,-1.1000022888183594,52.38100428153888,18.6370045009284,0.5707570749016341,12,-0.05000114440917969,0.09999847412109375,-0.5000009536743164,-1.7500019073486328,-4.200000762939453,1,-0.08599508438307024,1.8000030517578125,40.0,1.5714301284461665,40.099998474121094,-2.000009536797734,40.599998474121094,-0.08599508438307024
5354,2015-12-16,40.900001525878906,41.0,40.20000076293945,40.900001525878906,2537940.0,0.0049140235673303945,7.000114442664225,-0.0,47.169822184955,41.794555754101424,-0.4603893868523059,0.13149136474618217,-0.48888930520129037,-1.6243789711871557,12.317540150064188,0.7999992370605469,-0.358884306053298,1.5258789076710855e-06,-1.140636246113715,1.1406392978715303,-0.5703173601174072,0.5703204118752225,-1.3000030517578125,61.90483975564166,26.21278283421973,0.570318885996312,12,-0.2500019073486328,-0.10000228881835938,-0.3000020980834961,-1.7500019073486328,-3.6000022888183594,2,-0.11246948941817936,-1.222227873639951,40.70000076293945,1.8000030517578125,40.0,1.5714301284461665,40.099998474121094,-0.11246948941817936
5355,2015-12-17,40.20000076293945,41.099998474121094,40.099998474121094,40.900001525878906,2358450.0,-0.017114932440687958,-1.222209035692639,-100.0,39.65517808366937,40.52692548452819,0.19769445131662877,0.776808973150338,0.25737339150546745,-0.9241823526092219,11.797597204210328,1.0,-0.4729770586669204,-0.6399991989135714,-1.79603656101321,0.5160381631860673,-1.2180178799633907,-0.06198051786375203,-0.5580022430419902,28.571506422308325,-5.642523110569307,0.5780186810498188,12,0.4499988555908203,0.5999984741210938,0.4249992370605469,-1.0500011444091797,-3.9000015258789062,3,-0.08955229404217369,7.000114442664225,40.900001525878906,-1.222227873639951,40.70000076293945,1.8000030517578125,40.0,-0.08955229404217369
5356,2015-12-18,39.900001525878906,40.29999923706055,39.70000076293945,40.20000076293945,4397160.0,-0.007462667446939908,1.400012207124383,0.42856987155383347,39.655204165121056,40.04416666184903,0.38099160833483836,1.0021764452807318,0.6011023658464296,-0.6241330619650824,11.43097741111312,0.5999984741210938,-0.5426176493526356,-0.8599985122680636,-2.0448150488658783,0.32481802432975115,-1.4524067805669745,-0.26759024396915265,-0.21684296112060508,14.285844037180542,-21.049196986019933,0.5924082682989082,12,0.7499980926513672,0.8999977111816406,0.7749996185302734,-0.7000007629394531,-3.5,4,-0.09774439540683699,-1.222209035692639,40.20000076293945,7.000114442664225,40.900001525878906,-1.222227873639951,40.70000076293945,-0.09774439540683699
5357,2015-12-21,40.0,40.099998474121094,39.70000076293945,40.0,1735800.0,0.0025062273257367984,3.0000381475547417,-0.0,35.185203499913115,39.2527755680244,0.24393868682213338,0.7932042280291469,0.5597924500949034,-0.7266929300264877,10.65890060407408,0.3999977111816406,-0.5596702392056869,-0.6649999618530273,-1.7667210982826305,0.4367211745765758,-1.215860530067829,-0.11413939363822578,1.7000007629394531,14.999961853027344,-13.169155595371915,0.550860568214802,12,0.6499996185302734,0.7999992370605469,0.6750011444091797,-0.7999992370605469,-3.0,0,-0.08500003814697266,1.400012207124383,39.900001525878906,-1.222209035692639,40.20000076293945,7.000114442664225,40.900001525878906,-0.08500003814697266
5358,2015-12-22,40.20000076293945,40.5,39.900001525878906,40.099998474121094,1830330.0,0.005000019073486239,-1.400012207124383,100.0,41.17649698751248,39.809028986667336,0.08413971720345614,0.5256428951321652,0.39944773343766826,-0.9265213445856446,9.82370464337899,0.5999984741210938,-0.636796550112237,-0.40499916076660014,-1.4682114543652744,0.6582131328320742,-0.9366053075659337,0.12660698603273346,1.4600000000000009,35.71434410260462,6.512338957952924,0.5316061467993354,12,0.4499988555908203,0.5999984741210938,0.47500038146972656,-1.0,-3.0,1,-0.07213934007067058,3.0000381475547417,40.0,1.400012207124383,39.900001525878906,-1.222209035692639,40.20000076293945,-0.07213934007067058
5359,2015-12-23,40.70000076293945,40.900001525878906,40.29999923706055,40.400001525878906,2637580.0,0.012437810709221564,-1.3999908447964111,2.9999237078008774,50.9804141562604,40.89835507203243,-0.3596170476866263,-0.006177127273510052,-0.05104468893026137,-1.4234397708826236,9.771944521902013,0.7000007629394531,-0.624554555247002,0.11500072479248047,-0.9237737046068943,1.1537751541918553,-0.4043864899072034,0.6343879394921643,0.9207999999999998,71.42868820520924,39.97275925974621,0.5193872146996863,12,-0.05000114440917969,0.09999847412109375,-0.07499980926513672,-1.5,-5.0,2,-0.10319412000512496,-1.400012207124383,40.20000076293945,3.0000381475547417,40.0,1.400012207124383,39.900001525878906,-0.10319412000512496
5360,2015-12-24,40.900001525878906,41.20000076293945,40.79999923706055,40.900001525878906,1786240.0,0.0049140235673303945,-2.9999237078008774,0.0,50.0,42.821430741102674,-0.572825866297265,-0.2422244260059756,-0.2046407177097933,-1.6175679901862594,9.851889304680164,0.5,-0.5618664296326372,0.33000144958496236,-0.6796361681292993,1.339639067299224,-0.17481735927216846,0.8348202584420932,0.6823832370605487,80.00005086263022,48.02970217136725,0.5048188088571302,12,-0.2500019073486328,-0.10000228881835938,-0.20000076293945312,-1.7000007629394531,-5.900001525878906,3,-0.08801961257973323,-1.3999908447964111,40.70000076293945,-1.400012207124383,40.20000076293945,3.0000381475547417,40.0,-0.08801961257973323
5361,2015-12-28,40.70000076293945,41.099998474121094,40.400001525878906,40.70000076293945,1954080.0,-0.0048899940214649495,-1.3333290947700367,0.0,53.191480727259744,44.79640824152313,-0.31152441403711606,-0.1026160216955816,0.03072616640938719,-1.4080079266330188,9.580388821337719,0.6999969482421875,-0.4745145389854457,0.16500072479247763,-0.7692027112457964,1.0992041608307517,-0.3021009932266594,0.6321024428116147,0.8447363200000026,66.66666666666666,30.901926477750365,0.46710171801913614,12,0.0,0.09999847412109375,0.0,-1.5,-5.6000022888183665,0,-0.10810814357245546,-2.9999237078008774,40.900001525878906,-1.3999908447964111,40.70000076293945,-1.400012207124383,40.20000076293945,-0.10810814357245546
5362,2015-12-29,40.900001525878906,41.099998474121094,40.70000076293945,40.79999923706055,1802500.0,0.0049140235673303945,-1.6666581895400734,100.0,60.000016954210075,46.3348685287668,-0.413967351156046,-0.3355733115285062,-0.1308552762049331,-1.5955925949530467,9.483149661309815,0.3999977111816406,-0.44099286368084734,0.37500133514404155,-0.537773404921154,1.287776075209237,-0.08138603488855978,0.8313887051766429,0.6078408306605496,76.92312206744975,35.12105421346042,0.4563873700325988,12,-0.4500007629394531,-0.10000228881835938,-0.17500019073486328,-1.7000007629394531,-6.70000076293946,1,-0.11002444577300785,-1.3333290947700367,40.70000076293945,-2.9999237078008774,40.900001525878906,-1.3999908447964111,40.70000076293945,-0.11002444577300785
5363,2015-12-30,40.70000076293945,41.099998474121094,40.70000076293945,40.900001525878906,1210130.0,-0.0048899940214649495,-2.9999618531728625,-1.9999618539004387,56.52176076386787,47.37397281531267,-0.239111742405683,-0.21761233680896908,0.11248038971636731,-1.3890028747735528,8.916871287398125,0.3999977111816406,-0.3146917535231779,0.22000045776367472,-0.546674289160336,0.9866752046876854,-0.16333691569833064,0.6033378312256801,0.7716847617280038,44.444538634340695,-1.6697531752381636,0.38333737346200586,12,-0.25,0.09999847412109375,0.025000572204589844,-1.5,-7.1000022888183665,2,-0.09090910795040064,-1.6666581895400734,40.900001525878906,-1.3333290947700367,40.70000076293945,-2.9999237078008774,40.900001525878906,-0.09090910795040064
5364,2015-12-31,40.70000076293945,41.0,40.5,40.599998474121094,2613090.0,0.0,-2.3333418104599266,-0.5000095367067844,51.21953942673506,48.65890185343108,-0.30225018112207636,-0.2625781742157045,0.13414231813558786,-1.3839437156465522,8.462927400728784,0.5,-0.19745123174382684,0.24000034332275533,-0.4778921657745201,0.9578928524200307,-0.11894591122588594,0.5989465978713966,0.7362510664934447,37.49994039529838,-7.236079117474944,0.35894625454863904,12,-0.25,-1.9073486328125e-06,0.07499980926513672,-1.4500007629394531,-7.200000762939453,3,-0.08599508438307024,-2.9999618531728625,40.70000076293945,-1.6666581895400734,40.900001525878906,-1.3333290947700367,40.70000076293945,-0.08599508438307024
5365,2016-01-04,39.5,40.400001525878906,39.29999923706055,40.29999923706055,3283980.0,-0.029484047676779146,1.1999961853172862,-7.999809269502194,43.75001986820229,49.11388137599566,0.8806198553218323,0.8967657345195619,1.3745454389233203,-0.17782680353171543,8.908276157304654,1.4000015258789062,-0.22159155232082384,-0.9050004959106417,-1.7371830894473845,-0.07281790237389885,-1.321091792679013,-0.48890919914227027,1.9015268081030285,11.111158206159043,-32.996757486656065,0.41609129676837164,1,0.75,1.0499992370605469,1.2750005722045898,-0.25,-5.5,0,-0.0962025123306468,-2.3333418104599266,40.70000076293945,-2.9999618531728625,40.70000076293945,-1.6666581895400734,40.900001525878906,-0.0962025123306468
5366,2016-01-05,39.099998474121094,39.900001525878906,39.0,39.70000076293945,3500830.0,-0.010126620908326722,-1.2500059604701619,0.7500035762820971,41.17646618835906,49.779577230267435,1.2909658156358432,1.217418982683185,1.791791452622249,0.216446709648217,9.48671698253529,0.9000015258789062,-0.28352174764735594,-1.2150018692016573,-2.197534695552406,-0.23246904285090864,-1.7062682823770317,-0.723735456026283,2.2174672311402333,4.761835560997054,-39.02733300566746,0.49126641317537595,1,1.0000019073486328,1.3000011444091797,1.675002098083496,0.15000152587890625,-5.29999923706054,1,-0.10485930010546518,1.1999961853172862,39.5,-2.3333418104599266,40.70000076293945,-2.9999618531728625,40.70000076293945,-0.10485930010546518
5367,2016-01-06,38.900001525878906,39.400001525878906,38.599998474121094,39.0,3256840.0,-0.00511501166360806,-1.2857080576778455,0.1666634877644052,30.43480063655656,48.586055413494556,1.473469950036339,1.3694924003703193,1.9909454901054389,0.404704327433258,9.93050211396495,0.8000030517578125,-0.24732577794605248,-1.339998817443849,-2.5069117522650117,-0.17308588262268643,-1.923455284854434,-0.7565423500332642,2.278416237066743,12.0001220703125,-29.433959318938506,0.5834564674105814,1,0.9999980926513672,1.299997329711914,1.8749990463256836,0.34999847412109375,-4.30000305175782,2,-0.09768644994087727,-1.2500059604701619,39.099998474121094,1.1999961853172862,39.5,-2.3333418104599266,40.70000076293945,-0.09768644994087727
5368,2016-01-07,38.400001525878906,38.79999923706055,38.20000076293945,38.29999923706055,3325230.0,-0.012853469932831874,-3.0,-1.0000381475547417,24.48980386234085,45.64265426972572,1.8900473925400334,1.8376982740592567,2.4649324531997223,0.8979219157279772,10.092663702259024,0.7000007629394531,-0.20138002583273362,-1.7599988937377944,-3.1866625221078735,-0.3333352653677153,-2.473330707922834,-1.0466670795527548,2.572142693960778,7.142886336976824,-30.392213888164314,0.7133318141850381,1,1.2999992370605469,1.5999984741210938,2.7249984741210938,0.8499984741210938,-3.5,3,-0.10937501552204243,-1.2857080576778455,38.900001525878906,-1.2500059604701619,39.099998474121094,1.1999961853172862,39.5,-0.10937501552204243
5369,2016-01-08,38.099998474121094,38.70000076293945,37.900001525878906,38.400001525878906,2961310.0,-0.007812579162415734,-1.2857220708446866,-2.9999618539004387,26.666661015268105,43.05006104919995,1.991927227100284,2.087195430112132,2.7349000739096425,1.1877325057784205,10.730898043214394,0.7999992370605469,-0.1461911823570503,-1.9600019454956055,-3.658794770596913,-0.2612091203942981,-2.809398358046259,-1.1106055329449518,2.594931400028571,7.9998779296875,-29.402149534254107,0.8493964125506523,1,1.4000015258789062,1.7500019073486328,3.1250009536743164,1.1500015258789062,-2.3999977111816406,4,-0.11811024095070688,-3.0,38.400001525878906,-1.2857080576778455,38.900001525878906,-1.2500059604701619,39.099998474121094,-0.11811024095070688
5370,2016-01-11,38.20000076293945,38.400001525878906,37.599998474121094,38.29999923706055,3455200.0,0.002624732095101834,4.333299425258125,0.3333248563145313,30.23258083374955,40.49907217214326,1.6412474986868801,1.895347799954692,2.595733772119104,1.0796124783076237,11.676740167780073,0.8000030517578125,-0.15026818019445898,-1.739999771118164,-3.6087461801321012,0.12874663789577312,-2.6743729756251327,-0.8056265666111955,2.1595377094177195,26.08702142198457,-13.650847403958291,0.9343732045069669,1,1.1499977111816406,1.4499988555908203,3.0749998092651367,1.0499992370605469,-2.4000015258789062,0,-0.12303666672957925,-1.2857220708446866,38.099998474121094,-3.0,38.400001525878906,-1.2857080576778455,38.900001525878906,-0.12303666672957925
5371,2016-01-12,37.900001525878906,38.599998474121094,37.599998474121094,38.5,2895150.0,-0.007853383012274673,1.500014305196601,6.0000762951094835,26.666723180604407,36.79537286396486,1.6788467572968742,2.1313536473508776,2.8458278929391057,1.3760539667542133,11.691333166786395,1.0,-0.2710188916446157,-1.9299991607665987,-4.006535229098404,0.14653690756520632,-2.9682671949325012,-0.8917311266006962,2.073201346725213,16.666807951511043,-25.11793485687461,1.038268034165901,1,1.4499969482421875,1.7499980926513672,3.1999988555908203,1.3499984741210938,-1.7000007629394531,1,-0.10290241078792317,4.333299425258125,38.20000076293945,-1.2857220708446866,38.099998474121094,-3.0,38.400001525878906,-0.10290241078792317
5372,2016-01-13,37.099998474121094,38.20000076293945,36.70000076293945,38.0,3388660.0,-0.021108259091006998,1.3076868903834642,1.500006357844945,19.60787980286281,32.6938305349643,2.1044371960138264,2.849027330056302,3.601719748259967,2.1837783209353603,11.953400314592905,1.5,-0.43783719551618816,-2.5850021362304716,-4.990501168644421,-0.179503103816522,-3.78775165243745,-1.3822526200234933,2.5409557826953986,19.04752389637095,-22.53411276812164,1.2027495162069763,1,1.7500019073486328,2.1000022888183594,4.000001907348633,2.1500015258789062,-0.09999847412109375,2,-0.08894877015594582,1.500014305196601,37.900001525878906,4.333299425258125,38.20000076293945,-1.2857220708446866,38.099998474121094,-0.08894877015594582
5373,2016-01-14,37.20000076293945,37.70000076293945,36.29999923706055,37.099998474121094,3843940.0,0.002695479593836536,1.5454520233458986,-0.11111346585851736,12.766054152327769,28.421221060030156,1.6268272049758181,2.6070333900085103,3.4417398604745486,2.1049309379544283,13.280057606268086,1.4000015258789062,-0.6272059104998746,-2.309999847412108,-4.90627331074257,0.2862736159183541,-3.608136579077339,-1.011863115746877,1.9704009348567126,37.50003973640459,-0.2934990808921185,1.2981367316652304,1,1.1499996185302734,1.7999992370605469,3.84999942779541,2.049999237060547,-1.1000022888183594,3,-0.06989253321222033,1.3076868903834642,37.099998474121094,1.500014305196601,37.900001525878906,4.333299425258125,38.20000076293945,-0.06989253321222033
5374,2016-01-15,36.29999923706055,36.70000076293945,35.900001525878906,36.20000076293945,5185850.0,-0.02419358890915757,-1.2857220708446866,0.9999618539004387,7.407488515316317,24.383162020820603,2.0529404760511767,3.3146904077714794,4.27006908286031,3.040229264134723,15.353981824987361,1.2999992370605469,-0.9165336534092958,-2.980001258850095,-5.857574275944742,-0.1024282417554474,-4.4187877673974185,-1.541214750302771,2.3537300178032083,14.814746788586413,-16.911263884950394,1.4387865085473255,1,1.6000022888183594,2.500001907348633,4.65000057220459,2.950000762939453,-0.2999992370605469,4,-0.038567430870695696,1.5454520233458986,37.20000076293945,1.3076868903834642,37.099998474121094,1.500014305196601,37.900001525878906,-0.038567430870695696
5375,2016-01-19,36.599998474121094,36.79999923706055,36.0,36.5,3170610.0,0.008264441966000513,2.1999969482421875,1.0,12.72732947471728,21.222146830415962,1.4508923150609405,2.878754760644483,3.8907344802813384,2.7728395159571235,17.342730130639154,0.7999992370605469,-1.1953694519353775,-2.500001907348633,-5.578622078374224,0.5786182636769581,-4.039311992861428,-0.9606918218358373,1.5029852349456903,25.925842201337122,-1.3233871459948965,1.5393100855127937,1,1.0500030517578125,2.200002670288086,4.350001335144043,2.6500015258789062,0.3000030517578125,1,-0.024590102423583615,-1.2857220708446866,36.29999923706055,1.5454520233458986,37.20000076293945,1.3076868903834642,37.099998474121094,-0.024590102423583615
5376,2016-01-20,36.0,36.29999923706055,34.5,36.0,5440900.0,-0.016393401615722336,5.0000127156898895,0.0,8.474627776642706,18.782127623758868,1.7488190377982704,3.3429908888694158,4.415684925471076,3.387919116862193,19.20962732900664,2.0999984741210938,-1.4895442517100435,-2.9050003051757827,-6.252569263997927,0.44256865364636155,-4.578784784586858,-1.231215825764707,1.662387272429207,40.54053218108879,18.766104852145258,1.6737844794110739,1,0.6499996185302734,2.1000003814697266,4.949999809265137,3.25,0.9000015258789062,2,-0.005555576748318192,2.1999969482421875,36.599998474121094,-1.2857220708446866,36.29999923706055,1.5454520233458986,37.20000076293945,-0.005555576748318192
5377,2016-01-21,36.599998474121094,37.20000076293945,35.79999923706055,36.099998474121094,4863250.0,0.016666624281141518,-1.5454608507480285,100.0,17.460334760512964,18.001075501333542,0.8808900205488115,2.608976122798623,3.752510738142398,2.7954668216717593,20.696021729788683,1.4000015258789062,-1.66331708707731,-2.1350017547607436,-5.591971641130883,1.3219681316093954,-3.8634866979458096,-0.40651681157567765,-2.0999984741210938,65.62493667008002,44.78824836321953,1.7284849431850682,1,1.9073486328125e-06,1.5000019073486328,4.15000057220459,2.8000011444091797,0.6000022888183594,3,-0.010928899668246395,5.0000127156898895,36.0,2.1999969482421875,36.599998474121094,-1.2857220708446866,36.29999923706055,-0.010928899668246395
5378,2016-01-22,37.29999923706055,37.70000076293945,37.099998474121094,37.20000076293945,2313530.0,0.019125704702813273,-2.999974568943594,0.1999969482421875,25.714301284461655,17.89525775346616,0.009437157028557408,1.7713952328310612,2.9929420427497604,2.1007724953064013,22.62349419370948,1.1000022888183594,-1.789907514090217,-1.2900009155273438,-4.7314829896761665,2.151481158621479,-3.010741952601755,0.43074012154706764,-2.799999237060547,87.49995529652708,65.93019491439435,1.720741037074412,1,-0.75,0.8000011444091797,3.4499998092651367,2.1500015258789062,0.2999992370605469,4,-0.008042875152728501,-1.5454608507480285,36.599998474121094,5.0000127156898895,36.0,2.1999969482421875,36.599998474121094,-0.008042875152728501
5379,2016-01-25,36.5,37.29999923706055,36.400001525878906,37.20000076293945,3237070.0,-0.021447701164178157,1.0,-7.000114442664225,27.27274829032362,17.566387470863283,0.6242559465372253,2.361692902454152,3.7131776498882374,2.903076774905273,24.49071621731286,0.8999977111816406,-1.8807601294940497,-1.880000114440918,-5.291807548954672,1.5318073200728364,-3.5859038316977916,-0.17409639718404435,-1.8719999694824239,62.49998509884236,37.97114592104026,1.7059037172568765,1,0.049999237060546875,1.3500003814697266,4.22499942779541,2.950000762939453,1.7000007629394531,0,-0.010958945914490537,-2.999974568943594,37.29999923706055,-1.5454608507480285,36.599998474121094,5.0000127156898895,36.0,-0.010958945914490537
5380,2016-01-26,37.29999923706055,37.29999923706055,36.5,36.79999923706055,2429450.0,0.021917787316727333,2.1999969482421875,-0.7142849357769168,37.14286959900469,18.730403739574424,-0.3540682666200681,1.347235464657011,2.8442901565727325,2.119638263945731,26.073472398320103,0.7999992370605469,-1.8832678157953282,-0.900000762939456,-4.126862895788911,2.3268613699099987,-2.5134318293641797,0.7134303034852678,-2.549119177246098,87.49995529652708,57.97273990769992,1.6134310664247258,1,-0.9499988555908203,0.5500011444091797,3.4250001907348633,2.8500003814697266,1.4000015258789062,1,-0.0348525271756277,1.0,36.5,-2.999974568943594,37.29999923706055,-1.5454608507480285,36.599998474121094,-0.0348525271756277
5381,2016-01-27,36.29999923706055,37.5,36.29999923706055,37.0,2890470.0,-0.0268096520228992,-2.4285698715538335,-1.4000015258789062,33.33333333333333,20.255454131848925,0.4415357020675472,2.1088170095389174,3.7688090951506155,3.120971840813752,28.328599490742473,1.2000007629394531,-1.9210246906988786,-1.6800006866455064,-4.786938076256405,1.426936702965392,-3.233469381450952,-0.1265319918400607,-1.4311543491211012,26.315768339644308,-5.204260474306071,1.553468694805449,1,-0.1999988555908203,1.5500011444091797,4.425000190734863,3.9000015258789062,2.799999237060547,2,0.01652898902008193,2.1999969482421875,37.29999923706055,1.0,36.5,-2.999974568943594,37.29999923706055,0.01652898902008193
5382,2016-01-28,36.400001525878906,36.900001525878906,35.900001525878906,36.599998474121094,3120700.0,0.0027548840473876623,1.4999904632932155,0.28570961466150047,36.486503205372735,22.891059582187253,0.2590372313842835,1.743806218169965,3.602602876003303,3.026091617956588,30.796785371587486,1.0,-2.0001866854718955,-1.3549983978271456,-4.21339398422154,1.5033971885672486,-2.7841961910243427,0.07419939537005149,-1.4179104029394622,27.77778955153976,-6.543817750236691,1.4291977931971984,1,-0.3000011444091797,1.4499988555908203,4.324997901916504,3.799999237060547,2.5999984741210938,3,0.013736263160442963,-2.4285698715538335,36.29999923706055,2.1999969482421875,37.29999923706055,1.0,36.5,0.013736263160442963
5383,2016-01-29,37.0,37.29999923706055,36.599998474121094,36.70000076293945,2919670.0,0.01648347387278326,-1.7999816895928222,-1.5000190737773709,42.85715701185528,26.829911637358247,-0.41606893988394233,0.8984650989498704,2.9355599158007095,2.437949613805003,33.194307460146725,0.8999977111816406,-2.028348590204473,-0.5699998855590849,-3.084045271781669,1.9440455006634991,-1.8270225786703804,0.6870228075522107,-1.9091924914605585,68.74997019764919,29.814180105492937,1.257022693111292,1,-0.8999996185302734,0.8500003814697266,3.72499942779541,3.200000762939453,1.7999992370605469,4,0.005405426025390625,1.4999904632932155,36.400001525878906,-2.4285698715538335,36.29999923706055,2.1999969482421875,37.29999923706055,0.005405426025390625
5384,2016-02-01,37.20000076293945,37.400001525878906,36.400001525878906,36.900001525878906,3544080.0,0.005405426025390625,1.857139743107667,1.0,43.589746097761854,30.259069039918757,-0.5307978523224435,0.44565783626056543,2.6759039898678694,2.23991166845191,35.92945979211691,1.0,-1.9328923009725187,-0.19499912261962749,-2.2340654118947327,1.8440671666554778,-1.2145322672571837,0.8245340220179287,-2.0048255242240103,81.25002980235081,39.0081380490752,1.0195331446375542,2,-1.1000003814697266,0.6499996185302734,3.524998664855957,3.0,2.299999237060547,0,0.010752626424140876,-1.7999816895928222,37.0,1.4999904632932155,36.400001525878906,-2.4285698715538335,36.29999923706055,0.010752626424140876
5385,2016-02-02,35.70000076293945,36.70000076293945,35.599998474121094,36.400001525878906,6318720.0,-0.04032257981818044,-1.444435025494742,-2.3333418104599266,37.77777871967795,33.514974700256005,0.9254307615374202,1.735346796605704,4.078245909142865,3.7347686766345944,37.4667413179183,1.6000022888183594,-1.8566973445884827,-1.5049991607666016,-3.4227558360229366,0.4127575144897335,-2.4638774983947656,-0.5461208231384376,-0.4046325032550513,5.263274131956296,-38.55250751330402,0.9588783376281674,2,0.9499988555908203,2.1499996185302734,5.024998664855957,4.549999237060547,3.0999984741210938,1,0.07002800970792356,1.857139743107667,37.20000076293945,-1.7999816895928222,37.0,1.4999904632932155,36.400001525878906,0.07002800970792356
5386,2016-02-03,35.0,36.0,34.700000762939446,35.900001525878906,5624510.0,-0.019607864089071114,1.3636382552244215,1.2857150642230832,38.20225778605296,35.819632814204894,1.6412601447179398,2.226595534610084,4.667217280343976,4.422310383783852,38.95073853020142,1.299999237060554,-1.6603753292254169,-2.0,-3.9412427622345376,-0.05875723776546238,-2.970621381117269,-1.0293786188827312,2.700000762939453,11.111079714434902,-34.35730071546243,0.9706213811172679,2,1.2000007629394531,2.799999237060547,5.72499942779541,5.399999618530273,4.099998474121094,2,0.10571430751255573,-1.444435025494742,35.70000076293945,1.857139743107667,37.20000076293945,-1.7999816895928222,37.0,0.10571430751255573
5387,2016-02-04,35.09999847412109,35.599998474121094,34.700000762939446,34.900001525878906,3179290.0,0.0028570992606025136,-1.9999999999999527,-0.22221845462636433,38.202231298441795,37.207180593536016,1.4596034385842316,1.926063884668082,4.442167002321845,4.318291427687313,40.122639973340235,0.8999977111816477,-1.5110195101757,-1.7100013732910213,-3.611690942539205,0.19168819595716258,-2.6608461579151097,-0.7591565886669329,2.540002288818364,14.814725857564856,-30.353688205339378,0.9508447846240902,2,1.00000190734864,2.7000007629394602,5.650001525878913,5.300001144409187,4.1000022888183665,3,0.11396011891422653,1.3636382552244215,35.0,-1.444435025494742,35.70000076293945,1.857139743107667,37.20000076293945,0.11396011891422653
5388,2016-02-05,34.200000762939446,35.20000076293945,34.0,35.09999847412109,5207150.0,-0.02564096154719786,1.1818150291823453,-4.5000572213322725,38.20224767260441,38.42156941378944,2.093808752468881,2.630122556346322,5.220195520815544,5.205800955455068,41.118657183240934,1.2000007629394531,-1.2844094820156116,-2.3999990463256893,-4.481496475302521,-0.31850161734885774,-3.440747760814105,-1.3592503318372735,3.381200000000007,5.882372740634152,-41.34410302851488,1.0407487144884149,2,1.549999237060554,3.349998474121101,6.424999237060554,6.250000000000007,4.799999237060554,4,0.14035085175384077,-1.9999999999999527,35.09999847412109,1.3636382552244215,35.0,-1.444435025494742,35.70000076293945,0.14035085175384077
5389,2016-02-08,33.59999847412109,33.900001525878906,32.900001525878906,33.59999847412109,4764040.0,-0.017543926182263303,2.3332994252580463,-0.0,33.69564676555024,38.03854465451673,2.502332260330796,3.0311174593289962,5.698413272105249,5.784909161881387,42.07778668841806,1.2999992370605398,-1.1649433792303583,-2.7750013351440472,-5.12883412729942,-0.42116854298867423,-3.9519177312217337,-1.5980849390663607,3.8379542583007904,18.420976020607213,-30.198658815314772,1.1769163960776858,2,1.6000022888183665,3.3500022888183665,7.025001525878913,6.8500022888183665,5.900001525878913,0,0.15476193449664977,1.1818150291823453,34.200000762939446,-1.9999999999999527,35.09999847412109,1.3636382552244215,35.0,0.15476193449664977
5390,2016-02-09,33.5,34.0,33.09999847412109,33.400001525878906,4164920.0,-0.0029761451982834863,-1.571416115355659,100.0,35.632178868148216,38.293971936162826,2.24243015307011,2.910154926498066,5.669730418449312,5.861623195092449,42.790301622251846,0.9000015258789134,-1.152248059998655,-2.6399997711181626,-5.159314921482164,-0.12068462075416164,-3.8996573463001596,-1.3803421959361657,3.665675660029301,19.354799014577072,-29.035672002331946,1.2596575751820005,2,1.6500015258789062,3.1500015258789062,7.074999809265137,6.950000762939453,5.900001525878906,1,0.17910447761194037,2.3332994252580463,33.59999847412109,1.1818150291823453,34.200000762939446,-1.9999999999999527,35.09999847412109,0.17910447761194037
5391,2016-02-10,34.0,34.5,33.59999847412109,33.900001525878906,3708460.0,0.014925373134328401,-1.571416115355659,1.0,34.883727119574786,38.115885704407496,1.544260724382454,2.216644200191631,5.037758395321227,5.342606592965552,43.64648119171448,1.0,-1.102514405701406,-1.9449996948242188,-4.494282325645635,0.6042829359971975,-3.2196410102349304,-0.6703583794135071,2.9097352119802764,40.740730275167145,-5.243749214852933,1.274641315410709,2,1.1500015258789062,2.4000015258789062,6.399999618530273,6.450000762939453,5.5,2,0.14117644814883956,-1.571416115355659,33.5,2.3332994252580463,33.59999847412109,1.1818150291823453,34.200000762939446,0.14117644814883956
5392,2016-02-11,33.799999237060554,34.200000762939446,33.200000762939446,33.400001525878906,3522300.0,-0.005882375380571903,-1.5000023841880203,4.000038147554813,28.395057658453595,36.508985776251755,1.4937495670451213,2.273294135967596,5.1104136062755146,5.528621521740831,43.91143170615119,1.0,-1.2050218818278893,-1.9800004959106374,-4.639323884787721,0.6793228929664465,-3.3096621903491794,-0.6503388014720954,2.8691519537536436,39.1303482488049,-1.5364967620861378,1.3296616944385422,2,1.3500022888183523,2.3500022888183523,6.450000762939446,6.650001525878899,5.29999923706054,3,0.1568047146950604,-1.571416115355659,34.0,-1.571416115355659,33.5,2.3332994252580463,33.59999847412109,0.1568047146950604
5393,2016-02-12,34.59999847412109,34.59999847412109,33.799999237060554,34.299999237060554,3142490.0,0.02366861701533307,4.333341810460085,0.7500023841993847,38.271593309867356,35.918079910930146,0.35482156621822014,1.3370744848070828,4.173620328293126,4.714356287666888,43.722583876889736,0.7999992370605327,-1.177207860912901,-1.0500011444091868,-3.6709693729830803,1.5709670841647068,-2.360485258696137,0.26048296987776354,1.8430037367969945,100.0,59.529824091418774,1.3104841142869472,2,0.20000267028809304,1.25000190734864,5.45000076293946,5.70000076293946,4.6000022888183665,4,0.1329480488925141,-1.5000023841880203,33.799999237060554,-1.571416115355659,34.0,-1.571416115355659,33.5,0.1329480488925141
5394,2016-02-16,34.900001525878906,35.0,34.200000762939446,34.900001525878906,3558690.0,0.00867060881468551,7.000114442664296,0.0,34.21054612896177,35.5217207341839,-0.3416774623945926,0.976895299804319,3.7536078610444434,4.401686910786935,43.0806626064,0.799999237060554,-1.194963246323553,-0.6799982070922823,-3.3026526124608537,1.942656198276289,-1.9913254097765645,0.6313289955919998,1.3304206439368258,94.73692664142278,57.728253014863384,1.3113272026842857,2,-0.4500007629394531,0.8999996185302734,4.94999885559082,5.19999885559082,3.6999969482421875,1,0.11747846117086502,4.333341810460085,34.59999847412109,-1.5000023841880203,33.799999237060554,-1.571416115355659,34.0,0.11747846117086502
5395,2016-02-17,35.70000076293945,35.900001525878906,35.0,35.09999847412109,3614120.0,0.022922613240212497,-1.2500059604701619,100.0,45.94595709188159,36.38213176816486,-1.2758454819793954,0.11174246655122033,2.856539895897825,3.5967381560326146,42.20060791555055,1.0,-1.3070719839061695,0.16500091552734375,-2.414493308203376,2.7444951392580634,-1.124746196338016,1.4547480273927036,0.33059616824007065,92.59256642869558,51.991072631292255,1.289747111865358,2,-1.2999992370605469,0.049999237060546875,3.97499942779541,4.25,3.0,2,0.10644255338519115,7.000114442664296,34.900001525878906,4.333341810460085,34.59999847412109,-1.5000023841880203,33.799999237060554,0.10644255338519115
5396,2016-02-18,35.79999923706055,35.900001525878906,35.400001525878906,35.70000076293945,3199340.0,0.0028010776466118603,2.3332994252581254,0.16666348776440323,45.94592922703383,37.24254264911953,-1.3973795271600338,-0.004224404125579895,2.648961863088637,3.5003049763464276,40.44071623656408,0.5,-1.4563650605481797,0.2749994277954073,-2.298448153627902,2.8484470092187166,-1.0117243629162473,1.561723218507062,-2.8999977111816406,96.29621257182579,51.83892283721323,1.2867237907116562,2,-1.3999977111816406,-0.049999237060546875,3.6999998092651367,4.0,3.299999237060547,3,0.1005587252943736,-1.2500059604701619,35.70000076293945,7.000114442664296,34.900001525878906,4.333341810460085,34.59999847412109,0.1005587252943736
5397,2016-02-19,36.20000076293945,36.5,35.400001525878906,35.5,3852960.0,0.011173227217972093,-1.4444472701533089,7.000114442664225,44.44445033132229,37.936120722310406,-1.815897562885894,-0.45927659787202657,2.1599297342959005,3.1030374879085088,39.72592065353646,1.0999984741210938,-1.4207544408268902,0.6950008392334013,-1.849322394438218,3.2393240729050206,-0.5771607776024084,1.967162456069211,-3.2399992370605446,88.88892028556529,45.542129719832374,1.2721616168358103,2,-1.5,-0.6499996185302734,3.2999982833862305,3.5999984741210938,3.200000762939453,4,0.09116019799753694,2.3332994252581254,35.79999923706055,-1.2500059604701619,35.70000076293945,7.000114442664296,34.900001525878906,0.09116019799753694
5398,2016-02-22,37.0,37.20000076293945,36.5,36.599998474121094,3887650.0,0.022099425972376352,-1.3333418104599266,0.5714301284461665,48.71794370190973,39.60526482635035,-2.43278106876722,-1.352233092229099,1.291255554814441,2.3232257081092342,39.39841517573646,1.0,-1.3173002973069075,1.5100000381469698,-0.9929670905023258,4.012967166796265,0.25851647382232557,2.761483602471614,-3.8983985351562467,93.33330790201825,52.51807466659541,1.2514835643246476,2,-1.8500003814697266,-1.6999988555908203,2.02500057220459,2.3500003814697266,2.5999984741210938,0,0.056756715516786294,-1.4444472701533089,36.20000076293945,2.3332994252581254,35.79999923706055,-1.2500059604701619,35.70000076293945,0.056756715516786294
5399,2016-02-23,36.099998474121094,37.0,36.0,36.70000076293945,3610950.0,-0.024324365564294737,-1.5000023841880648,-1.5,52.77776158886364,41.510329573096506,-1.2749339203072907,-0.5098768351342287,2.1074843704463717,3.2495631896231316,38.75269883284524,1.0,-1.2378219135713024,0.6299985885620103,-1.8452264058086527,3.1052235829326733,-0.6076139086233212,1.8676110857473418,-2.752493051391596,49.99991330236494,4.493956571989081,1.2376124971853306,2,-0.8999977111816406,-0.7999973297119141,2.5750017166137695,3.0500011444091797,3.4000015258789062,1,0.08587264320913057,-1.3333418104599266,37.0,-1.4444472701533089,36.20000076293945,2.3332994252581254,35.79999923706055,0.08587264320913057
5400,2016-02-24,36.0,36.400001525878906,35.400001525878906,35.70000076293945,4107170.0,-0.0027700409514637148,-1.222227873639951,-0.4999968210977385,57.575759327225995,44.031666485057755,-0.8750363186059928,-0.5399480891858346,2.1047019709539256,3.3612130427395925,38.23727610398151,1.0,-1.0852911472631206,0.5950000762939425,-1.7423178542270392,2.932318006814924,-0.5736588889665484,1.7636590415544333,-2.421344856857907,33.33326269076144,-15.840849447358899,1.1686589652604915,2,-0.7999992370605469,-0.6999988555908203,2.350001335144043,2.950000762939453,3.5999984741210938,2,0.0722221798366971,-1.5000023841880648,36.099998474121094,-1.3333418104599266,37.0,-1.4444472701533089,36.20000076293945,0.0722221798366971
5401,2016-02-25,36.900001525878906,37.099998474121094,36.099998474121094,36.099998474121094,3133140.0,0.025000042385525223,-1.4999904632932155,2.6666836209198532,62.16218027430769,47.78356899793043,-1.475585693055237,-1.4679571120335737,1.1263775094112916,2.4702310735628075,37.447442726898984,1.0999984741210938,-0.7913739522527052,1.4650014877319322,-0.9352405021233281,3.8652434775871924,0.26488049280430204,2.6651224826595623,-3.104065645548971,83.33336865461928,28.581479913040567,1.2001209949276317,2,-1.4000015258789062,-1.6000003814697266,1.3249998092651367,2.049999237060547,2.0999984741210938,3,0.0487804651118553,-1.222227873639951,36.0,-1.5000023841880648,36.099998474121094,-1.3333418104599266,37.0,0.0487804651118553
5402,2016-02-26,36.900001525878906,37.400001525878906,36.70000076293945,37.099998474121094,4142240.0,0.0,-1.3333418104599266,-0.2499952316466078,70.76922444902611,51.39441690228141,-1.1059039542331988,-1.505779855528786,1.0496634674015652,2.4729553756429397,36.253818710412034,0.7000007629394531,-0.49431465362226845,1.4400014877319336,-1.0124095336525158,3.892412509116383,0.21379597703970887,2.6662069984241583,-2.899821752592402,75.0,13.485375770674622,1.2262055106922238,2,-1.1000003814697266,-1.6000003814697266,0.47499847412109375,1.3499984741210938,1.7999992370605469,4,0.059620511037086876,-1.4999904632932155,36.900001525878906,-1.222227873639951,36.0,-1.5000023841880648,36.099998474121094,0.059620511037086876
5403,2016-02-29,37.20000076293945,37.5,36.79999923706055,36.79999923706055,5231780.0,0.00813006028875507,-2.4999904632932157,-2.0000381475547417,79.03227295016976,56.37460877130452,-1.1156277191666533,-1.88676258209955,0.6522879589487829,2.1710656953907232,35.54678499416769,0.7000007629394531,-0.1942989754098008,1.7300006866455107,-0.7503227964637205,4.210324169754742,0.4898389450908951,2.970162428200126,-2.9278352494455575,85.71431166462611,17.974144161884084,1.2401617415546156,2,-0.9500007629394531,-1.8999996185302734,0.14999961853027344,1.0499992370605469,2.0999984741210938,0,0.05913980424245602,-1.3333418104599266,36.900001525878906,-1.4999904632932155,36.900001525878906,-1.222227873639951,36.0,0.05913980424245602
5404,2016-03-01,37.599998474121094,37.900001525878906,37.20000076293945,37.400001525878906,4758180.0,0.010752626424140876,-1.3333418104599266,0.4999904632932156,81.53844980093156,60.32933018342118,-1.2207262913118768,-2.377133864717422,0.1511066881381069,1.7650974930986791,34.58536788123933,0.7000007629394531,0.21649983291425912,2.1099985122680636,-0.434676532630057,4.654673557166184,0.8376609898189997,3.3823360347171274,-3.005049511976587,87.9998779296875,13.55520737455376,1.2723375224490612,3,-0.9499969482421875,-2.1999969482421875,-0.27499866485595703,0.6500015258789062,0.6000022888183594,1,0.053191491520313106,-2.4999904632932157,37.20000076293945,-1.3333418104599266,36.900001525878906,-1.4999904632932155,36.900001525878906,0.053191491520313106
5405,2016-03-02,38.20000076293945,38.20000076293945,37.5,37.79999923706055,4009250.0,0.015957508328925174,2.4999904632932157,2.0000381475547417,81.81817656377976,64.31513544305962,-1.5967224602510157,-2.930486876085041,-0.5226266977352552,1.1657464646204474,33.14264505183776,0.7000007629394531,0.5138451425848984,2.585000801086423,-0.23393952445348276,5.403941126626329,1.1755306383164736,3.9944709638563722,-3.2084454931468187,100.0,20.412456798166005,1.4094701627699529,3,-1.3999996185302734,-2.6499996185302734,-1.0000009536743164,0.049999237060546875,0.2999992370605469,2,0.0340313929606455,-1.3333418104599266,37.599998474121094,-2.4999904632932157,37.20000076293945,-1.3333418104599266,36.900001525878906,0.0340313929606455
5406,2016-03-03,38.70000076293945,39.0,38.20000076293945,38.29999923706055,2801750.0,0.013089004974185414,-1.6666709052299633,1.0,85.50724958176552,68.87766869310886,-1.8350743852947886,-3.308719212690015,-1.0823965748713533,0.6693118122921078,31.358447670722846,0.7999992370605469,0.8603584650911884,2.900000762939456,-0.21870414243639402,6.018705668315306,1.340648310251531,4.459353215627381,-3.259263124106262,86.95655058373181,2.158439469078843,1.559352452687925,3,-1.5,-2.75,-1.6000003814697266,-0.4500007629394531,-0.6000022888183594,3,0.02325575435242655,2.4999904632932157,38.20000076293945,-1.3333418104599266,37.599998474121094,-2.4999904632932157,37.20000076293945,0.02325575435242655
5407,2016-03-04,39.099998474121094,39.400001525878906,38.70000076293945,38.900001525878906,3485970.0,0.010335857966305095,-1.3333418104599266,0.4999904632932156,84.61538461538463,72.8662732390505,-1.9896834102291905,-3.577080731574455,-1.5419722231452937,0.28162849592573025,29.58849181569824,0.7000007629394531,1.0707442152096007,3.0999984741210938,-0.32744523052132735,6.527442178763515,1.3862766217998868,4.813720326442301,-3.0897788575012157,88.4614312438103,5.3554943268855055,1.7137218523212092,3,-1.6999969482421875,-2.9499969482421875,-2.124998092651367,-0.8499984741210938,-0.5,4,-0.00255750583180403,-1.6666709052299633,38.70000076293945,2.4999904632932157,38.20000076293945,-1.3333418104599266,37.599998474121094,-0.00255750583180403
5408,2016-03-07,39.0,39.70000076293945,38.70000076293945,38.79999923706055,5098790.0,-0.00255750583180403,-4.000028610393202,1.0000190737773709,82.53969407316715,76.17315462619534,-1.7613777923767984,-3.2665163306340617,-1.5103896539389083,0.38230788049411757,27.446051685985168,1.0,1.2927308082823714,2.76000003814697,-0.8061570345260023,6.326157110819942,0.9769215018104873,4.543078574483452,-2.3796196397134963,71.99996948242188,-9.236724887192537,1.783078536336485,3,-1.4499988555908203,-2.6999988555908203,-2.0249996185302734,-0.75,0.20000076293945312,0,-0.007692288129757641,-1.3333418104599266,39.099998474121094,-1.6666709052299633,38.70000076293945,2.4999904632932157,38.20000076293945,-0.007692288129757641
5409,2016-03-08,38.79999923706055,39.20000076293945,38.599998474121094,38.70000076293945,3652660.0,-0.005128224690755245,-2.999974568943594,0.4999904632932156,77.19298363025526,78.35284621542083,-1.2718539074203008,-2.800555993794724,-1.3986583705549407,0.5834302233567144,24.669725669254166,0.6000022888183594,1.5130314424553788,2.299999237060547,-1.213583439091515,5.813581913212609,0.5432078989845124,4.056790575136581,-1.5636947962434533,59.09085391968678,-19.853915096435912,1.7567913380760316,3,-0.8999996185302734,-2.499998092651367,-1.8249988555908203,-0.5499992370605469,0.10000228881835938,1,0.012886598191538479,-4.000028610393202,39.0,-1.3333418104599266,39.099998474121094,-1.6666709052299633,38.70000076293945,0.012886598191538479
5410,2016-03-09,39.5,39.70000076293945,38.900001525878906,39.0,2930540.0,0.018041257131542254,-1.2857220708446866,5.0000762951094835,79.36508897631073,80.26428051564338,-1.5904181690477728,-3.1916413987045047,-2.1870620772943568,-0.11456054479756972,22.027840355281548,0.9000015258789062,1.6699321997165768,2.700000000000003,-0.7592363107678395,6.159236310767845,0.9703818446160852,4.4296181553839205,-1.7709562947584345,86.66661580403647,9.50703956260449,1.7296181553839212,3,-1.2999992370605469,-3.1999988555908203,-2.5249996185302734,-1.25,-0.5,2,-0.03291137309014047,-2.999974568943594,38.79999923706055,-4.000028610393202,39.0,-1.3333418104599266,39.099998474121094,-0.03291137309014047
5411,2016-03-10,38.79999923706055,39.70000076293945,38.29999923706055,39.599998474121094,4714750.0,-0.01772153830226464,1.7999923706345724,-1.5999984741210938,69.69696269109615,80.14514032031782,-0.6621967316887876,-2.2278202192080556,-1.578973396559796,0.5786100160687724,19.729139803412618,1.4000015258789062,1.857703013183297,1.7599992752075195,-1.5438421132273703,5.063840663642409,0.10807858099007461,3.4119199694249644,-0.676764120279401,35.71424678884584,-38.31087192753351,1.6519206942174458,3,-0.5499992370605469,-2.499998092651367,-1.5499992370605469,-0.5499992370605469,-0.2999992370605469,3,-0.007731939251534703,-1.2857220708446866,39.5,-2.999974568943594,38.79999923706055,-4.000028610393202,39.0,-0.007731939251534703
5412,2016-03-11,39.099998474121094,39.29999923706055,38.79999923706055,39.0,5362280.0,0.007731939251534703,1.0,-0.12499821185895144,67.21310655265097,78.8318996094824,-0.6898536041810601,-2.2244467052165504,-1.9757413353239741,0.27345571630296917,17.107655686860728,0.5,2.0452465101439756,1.7949985504150376,-1.2550916017622242,4.8450887025922995,0.2699534743264067,3.3200436265036686,-0.7999992370605469,57.14274036653752,-13.843519848242927,1.5250450760886298,3,-0.6499977111816406,-2.799997329711914,-2.0999984741210938,-0.8499984741210938,0.20000076293945312,4,-0.025575448568415315,1.7999923706345724,38.79999923706055,-1.2857220708446866,39.5,-2.999974568943594,38.79999923706055,-0.025575448568415315
5413,2016-03-14,39.20000076293945,39.400001525878906,38.70000076293945,38.900001525878906,3365920.0,0.0025576033943977006,1.0,3.0000381475547417,79.24530882138073,78.57710616731009,-0.5322978643467309,-2.068196073230496,-2.1668978426993846,0.17202091901216932,14.938026882800667,0.7000007629394531,2.137493457248638,1.6650007247924776,-1.2152580897303338,4.545259539315289,0.22487131753106837,3.105130132053887,-0.9000015258789062,64.28575321115416,-8.96868761487805,1.440129407261406,3,-0.6000003814697266,-2.8999996185302734,-2.2500009536743164,-0.9500007629394531,0.09999847412109375,0,-0.015306180539302772,1.0,39.099998474121094,1.7999923706345724,38.79999923706055,-1.2857220708446866,39.5,-0.015306180539302772
5414,2016-03-15,39.0,39.20000076293945,38.599998474121094,38.900001525878906,2127800.0,-0.0051020601797675535,1.4000091552734375,0.33332909477003675,77.77776992860866,78.12817209673553,-0.12608126964388333,-1.6287936730675483,-2.062254727178214,0.3582346803128047,13.148138777649782,0.6000022888183594,2.1835438690162476,1.2600000381469698,-1.4062802344704508,3.9262803107643904,-0.07314009816174405,2.5931401744556837,-0.42000045776367045,50.0,-27.13498401187097,1.3331401363087105,3,-0.049999237060546875,-2.6999988555908203,-2.3500003814697266,-1.0,0.40000152587890625,1,0.005128224690755134,1.0,39.20000076293945,1.0,39.099998474121094,1.7999923706345724,38.79999923706055,0.005128224690755134
5415,2016-03-16,39.5,39.5,38.70000076293945,38.70000076293945,2988750.0,0.012820512820512775,1.0,8.000114442664225,75.99998474121094,77.07180933667391,-0.4719101386041089,-1.928379521596824,-2.6150828691168257,-0.13681766535933804,12.459967840100816,0.7999992370605469,2.1761559531419152,1.570000076293944,-1.0248123002650544,4.164812452852942,0.2725938880144483,2.8674062645734395,0.20000076293945312,85.71424678884584,8.976527791281953,1.297406188279499,3,-0.5,-3.1000003814697266,-3.424999237060547,-2.049999237060547,0.09999847412109375,2,-0.015189834787875833,1.4000091552734375,39.0,1.0,39.20000076293945,1.0,39.099998474121094,-0.015189834787875833
5416,2016-03-17,39.400001525878906,39.70000076293945,39.20000076293945,39.29999923706055,2372500.0,-0.0025316069397745,-2.3333418104599266,0.12500298023508094,74.50981125470666,75.94896785215413,-0.29298483811408715,-1.6283349642504135,-2.5572685121563907,-0.041983119374478406,11.798324144541251,0.5,2.1150558787869613,1.290001487731935,-1.1790914414581408,3.759094416922011,0.05545502313690065,2.5245479523269694,-0.7000007629394531,72.72739883270506,-4.05538762720721,1.2345464645950375,3,-0.40000152587890625,-2.950000762939453,-3.5,-2.0500011444091797,0.2999992370605469,3,-0.01015232259867238,1.0,39.5,1.4000091552734375,39.0,1.0,39.20000076293945,-0.01015232259867238
5417,2016-03-18,39.5,39.70000076293945,39.099998474121094,39.599998474121094,3209060.0,0.0025380322398060873,2.999974568943594,-0.9999618539004387,73.46939093269393,74.94115639210155,-0.36908984627289243,-1.547785401119775,-2.692711371708249,-0.1546000349626837,11.73815556183811,0.6000022888183594,2.0102687390168796,1.2250000000000014,-1.1457648069131778,3.5957648069131807,0.039617596543415345,2.4103824034565875,-0.7999992370605469,81.81815029182373,5.910466057984564,1.185382403456589,3,-0.5,-3.049999237060547,-3.7249984741210938,-2.1499996185302734,0.20000076293945312,4,-0.025316455696202556,-2.3333418104599266,39.400001525878906,1.0,39.5,1.4000091552734375,39.0,-0.025316455696202556
5418,2016-03-21,39.099998474121094,39.70000076293945,38.900001525878906,39.29999923706055,2901890.0,-0.010126620908326722,-1.6666878596178911,2.0000381475547417,65.3061176825955,73.62039350902825,0.05206318196886173,-1.0354802405321522,-2.3174141098345657,0.2207486903103586,12.303326137361125,0.7999992370605469,1.81384470468479,0.7199985504150419,-1.5984399081306293,3.038437008960713,-0.4392206788577937,1.8792177796878775,-0.3799977111816375,45.4544508754712,-27.728845944465768,1.1592192292728365,3,-0.09999847412109375,-2.3499984741210938,-3.4499969482421875,-1.7499980926513672,0.7000007629394531,0,0.005115109226201842,2.999974568943594,39.5,-2.3333418104599266,39.400001525878906,1.0,39.5,0.005115109226201842
5419,2016-03-22,39.20000076293945,39.29999923706055,38.79999923706055,38.900001525878906,3312500.0,0.0025576033943977006,1.0000152589054787,-1.4999904632932155,61.363632422834776,71.62023166975314,0.0165036328044863,-0.9394988321262474,-2.4317965010205995,0.09642482921624662,12.427210550376063,0.5,1.6081588804124607,0.6650007247924776,-1.4137382282371078,2.743739677822063,-0.3743687517223151,1.7043702013072703,-0.4603999999999999,50.0,-18.973611641767462,1.0393694765147912,3,-0.20000076293945312,-2.25,-3.875,-1.8500003814697266,0.0,1,0.002550981433031785,-1.6666878596178911,39.099998474121094,2.999974568943594,39.5,-2.3333418104599266,39.400001525878906,0.002550981433031785
5420,2016-03-23,38.599998474121094,39.20000076293945,38.5,39.20000076293945,2666190.0,-0.015306180539302772,1.3333269755288104,-2.00001271568989,48.888864399495105,69.30822074846414,0.5312853351489792,-0.1420045738997402,-1.8566667460439419,0.6635795118798171,11.9400705739976,0.7000007629394531,1.4122774886198073,-0.0650014877319336,-1.767352139068528,1.6373491636046609,-0.9161768134002273,0.7861738379363601,1.1000022888183594,8.333200878651379,-55.9546634838909,0.8511753256682965,3,0.5000019073486328,-1.2499980926513672,-3.4749975204467773,-1.2499980926513672,0.9000015258789062,2,0.020725468481408438,1.0000152589054787,39.20000076293945,-1.6666878596178911,39.099998474121094,2.999974568943594,39.5,0.020725468481408438
5421,2016-03-24,38.70000076293945,38.900001525878906,38.400001525878906,38.599998474121094,2136270.0,0.002590732973354992,-1.0000152589054787,-0.16666984556892814,45.23813200097729,66.86655690938929,0.4644482377372441,-0.10565833915251233,-1.9712209994038972,0.5277842080258566,12.085338451621725,0.5,1.2898218512290214,-0.05499916076659872,-1.5410391106382164,1.431040789105019,-0.798019135702404,0.6880208141692066,0.9759999847412075,23.076877932550243,-36.57712375783463,0.7430199749358088,3,0.35000038146972656,-1.1499996185302734,-3.625,-1.3500003814697266,1.0,3,0.02325575435242655,1.3333269755288104,38.599998474121094,1.0000152589054787,39.20000076293945,-1.6666878596178911,39.099998474121094,0.02325575435242655
5422,2016-03-28,39.099998474121094,39.400001525878906,38.70000076293945,38.79999923706055,1681760.0,0.010335857966305095,-1.800024414248766,2.9999237078008774,51.11109227313187,63.740532848472746,0.07202469241634901,-0.350349660153384,-2.3556322614995295,0.10193964558879998,12.7266611533503,0.7000007629394531,1.0801633725411435,0.2349987030029297,-0.9724780567299973,1.4424754627358567,-0.3687396768635338,0.8387370828693932,0.5249623046874987,53.845950696476095,-4.070955972496691,0.6037383798664634,3,-0.04999732971191406,-1.549997329711914,-4.024997711181641,-1.799997329711914,0.40000152587890625,0,0.015345327678605303,-1.0000152589054787,38.70000076293945,1.3333269755288104,38.599998474121094,1.0000152589054787,39.20000076293945,0.015345327678605303
5423,2016-03-29,39.400001525878906,39.5,39.0,39.099998474121094,2257810.0,0.007672712620599542,1.0,1.0000127156898897,56.52174994713339,61.37875285053105,-0.21973191440094553,-0.5028655924439676,-2.6394653095798617,-0.2304117310139091,13.537521647394435,0.5,0.9924622024766805,0.42500171661377095,-0.515043703080174,1.365047136307716,-0.04502099323320152,0.8950244264607434,0.17596088281249678,90.90921701496057,31.771794235393678,0.4700227098469723,3,-0.35000038146972656,-1.8500003814697266,-4.27500057220459,-2.1000003814697266,-0.6000022888183594,1,0.007614193539142278,-1.800024414248766,39.099998474121094,-1.0000152589054787,38.70000076293945,1.3333269755288104,38.599998474121094,0.007614193539142278
5424,2016-03-30,39.599998474121094,39.599998474121094,39.099998474121094,39.400001525878906,2855600.0,0.005076064479612397,4.0000762951094835,0.6666497126290626,51.21949177143113,58.62536474277774,-0.3639409277331609,-0.5748161741138347,-2.79162070350489,-0.4619224381864768,14.643513095526718,0.5,0.9170242930962758,0.524998664855957,-0.20011479517192043,1.2501121248838345,0.16244193484202185,0.8875553948698922,-1.1999969482421875,100.0,42.512995602271246,0.3625567300139387,3,-0.5499973297119141,-2.049997329711914,-4.374998092651367,-2.299997329711914,-0.7999992370605469,2,0.00505052451126109,1.0,39.400001525878906,-1.800024414248766,39.099998474121094,-1.0000152589054787,38.70000076293945,0.00505052451126109
5425,2016-03-31,39.5,39.70000076293945,39.29999923706055,39.5,2457790.0,-0.002525214090259187,1.0,0.0,60.0,57.013163492254776,-0.2949607249620101,-0.3925580462728604,-2.653627628594556,-0.39912927558403055,15.57092623449011,0.40000152587890625,0.7664449536628197,0.36000022888183736,-0.2603565780107573,0.980357035774432,0.04982182543553648,0.6701786323281382,-1.075998535156252,84.61531689882537,23.367331824155926,0.3101784034462982,3,-0.4499988555908203,-1.9499988555908203,-4.249999046325684,-2.1999988555908203,-0.20000076293945312,3,-0.007594917393937917,4.0000762951094835,39.599998474121094,1.0,39.400001525878906,-1.800024414248766,39.099998474121094,-0.007594917393937917
5426,2016-04-01,39.599998474121094,40.0,39.29999923706055,39.5,5699120.0,0.0025316069397745,-1.8000030517578125,100.0,57.57575056989213,55.24720345194346,-0.40633685522577423,-0.44446160756992015,-2.6943434410903606,-0.5297424677028602,15.977443636431282,0.7000007629394531,0.6354306541162771,0.4149988174438448,-0.2015283122592777,1.0315259471469673,0.10673525259228711,0.7232623822954025,-1.1249570373535178,69.23063379765073,7.155059054992904,0.3082635648515597,4,-0.3999977111816406,-1.5499992370605469,-4.349997520446777,-2.299997329711914,-0.2999992370605469,4,-0.002525214090259187,1.0,39.5,4.0000762951094835,39.599998474121094,1.0,39.400001525878906,-0.002525214090259187
5427,2016-04-04,39.0,39.599998474121094,39.0,39.5,2133330.0,-0.015151477203040775,-1.399993896484375,-5.0000762951094835,47.36841048560102,53.254124874499624,0.12882526258937332,0.15564090217711168,-2.0601547634424264,0.0390349618266157,15.914340125200056,0.5999984741210938,0.4713992346608151,-0.17999973297118999,-0.8010348231024764,0.44103535716009645,-0.4905172780368332,0.13051781209445323,-0.43346104943847763,0.0,-59.24327293073779,0.31051754506564294,4,0.20000076293945312,-0.6499996185302734,-3.59999942779541,-1.6999988555908203,0.7999992370605469,0,0.01794873751126813,-1.8000030517578125,39.599998474121094,1.0,39.5,4.0000762951094835,39.599998474121094,0.01794873751126813
5428,2016-04-05,38.70000076293945,38.900001525878906,38.29999923706055,38.79999923706055,4416330.0,-0.007692288129757641,2.999974568943594,0.1999969482421875,46.1538536779083,51.56414945839669,0.4091437249542338,0.45535907212583027,-1.7513129816337596,0.30415502064789024,15.253339184604918,0.7000007629394531,0.30471635883871784,-0.4649990081787081,-1.1180083819049784,0.18801036554756223,-0.7915036950418468,-0.13849432131556938,1.2999992370605469,23.529490962537448,-35.35939539974326,0.3265046868631352,4,0.4499988555908203,-0.3000011444091797,-3.1499996185302734,-1.3999996185302734,0.5999984741210938,1,0.020671814503596897,-1.399993896484375,39.0,-1.8000030517578125,39.599998474121094,1.0,39.5,0.020671814503596897
5429,2016-04-06,39.29999923706055,39.29999923706055,38.599998474121094,38.70000076293945,4153710.0,0.015503836234951107,1.3333418104599266,-6.0000762951094835,47.499988079059676,51.4098298672372,-0.19576503099160192,-0.11094841209627049,-2.3095242499150856,-0.332377963506822,14.84405046026783,0.7000007629394531,0.14854665415956703,0.10999946594237997,-0.5221231681073988,0.7421220999921587,-0.2060618510825094,0.42606078296726935,0.6660007476806626,58.82350301248752,3.1903745162385775,0.31606131702488804,4,-0.14999961853027344,-0.6999988555908203,-3.524998664855957,-1.9999980926513672,-0.20000076293945312,2,-0.012722646557420059,2.999974568943594,38.70000076293945,-1.399993896484375,39.0,-1.8000030517578125,39.599998474121094,-0.012722646557420059
5430,2016-04-07,38.20000076293945,39.400001525878906,37.900001525878906,39.29999923706055,7631750.0,-0.02798978359988813,1.3076868903834642,-1.8333354526149817,37.999983215319226,50.605591113275196,0.9404222847430788,0.9345801641300824,-1.205449398951039,0.7259154089725968,13.833124148400666,1.5,0.037903116885750876,-0.9249990463256808,-1.6785867263765155,-0.171411366274846,-1.3017928863510946,-0.5482052063002669,1.7326792068481467,14.285688335373894,-37.566432632048546,0.3767938400254157,4,0.75,0.5499992370605469,-2.174999237060547,-0.8999996185302734,0.7000007629394531,3,0.015706766024549346,1.3333418104599266,39.29999923706055,2.999974568943594,38.70000076293945,-1.399993896484375,39.0,0.015706766024549346
5431,2016-04-08,38.5,38.70000076293945,37.900001525878906,38.5,5619820.0,0.007853383012274673,2.999980926586431,-0.0,40.38460974156878,49.41375972087929,0.6806467184233753,0.6439700424824935,-1.4655642746643025,0.3887255946962327,13.456233995412548,0.7999992370605469,-0.04820446315460458,-0.6099998474121122,-1.4017996323494302,0.18179993752520573,-1.0058997398807676,-0.2140999549434568,1.3513728320312524,35.2940912477224,-12.240115109536838,0.3958998924686576,4,0.4500007629394531,0.4500007629394531,-2.3249988555908203,-1.4499988555908203,0.5999984741210938,4,0.020779200962611544,1.3076868903834642,38.20000076293945,1.3333418104599266,39.29999923706055,2.999974568943594,38.70000076293945,0.020779200962611544
5432,2016-04-11,38.099998474121094,38.70000076293945,38.099998474121094,38.29999923706055,6110520.0,-0.010389650022828767,-5.0,-100.0,40.38460974156878,47.620744142483225,1.032454440791092,1.017374123325041,-1.0327279768825832,0.7536231203495305,13.058976230236341,0.6000022888183594,-0.033057487036778355,-0.9600013732910142,-1.8716800469312318,-0.04832269965079661,-1.4158407101111194,-0.504162036470909,1.6733195056640682,13.3331298828125,-33.040473005449705,0.45583933682010724,4,0.8500022888183594,0.8500022888183594,-1.5249977111816406,-1.049997329711914,0.8000030517578125,0,0.03149608427818018,2.999980926586431,38.5,1.3076868903834642,38.20000076293945,1.3333418104599266,39.29999923706055,0.03149608427818018
5433,2016-04-12,38.599998474121094,38.900001525878906,38.0,38.099998474121094,5136020.0,0.013123360105633974,-1.5714441416893732,-2.4999904632932157,44.64283159798502,46.89000412321144,0.4548749931258058,0.4955244943355197,-1.5127488828958064,0.217876771061853,12.517657984330144,0.9000015258789062,0.0074876859516166405,-0.43000125885009766,-1.3615536009240117,0.5015510832238164,-0.8957774298870547,0.03577491218685935,1.0983868475078182,46.66646321614583,0.7205283783938654,0.46577617103695673,4,0.3500022888183594,0.3500022888183594,-1.8249969482421875,-1.549997329711914,0.3000030517578125,1,0.031088103895754893,-5.0,38.099998474121094,2.999980926586431,38.5,1.3076868903834642,38.20000076293945,0.031088103895754893
5434,2016-04-13,39.20000076293945,39.400001525878906,38.599998474121094,38.70000076293945,5852730.0,0.01554410136105644,-1.2857080576778455,1.0,55.35716840201498,46.37413394565755,-0.23225835087960434,-0.09352084782032222,-2.091835681887133,-0.4115523450769629,12.297203187932947,0.8000030517578125,0.0031178828981950346,0.1600009918212919,-0.7744847085073872,1.094486692149971,-0.3072418583430476,0.6272438419856314,0.4264492068594592,86.66661580403647,34.47733182518398,0.4672428501643393,4,-0.25,-0.25,-2.2749996185302734,-2.1499996185302734,-0.10000228881835938,2,0.002550981433031785,-1.5714441416893732,38.599998474121094,-5.0,38.099998474121094,2.999980926586431,38.5,0.002550981433031785
5435,2016-04-14,38.900001525878906,39.400001525878906,38.79999923706055,39.099998474121094,3792660.0,-0.007653041612799449,-2.0,-0.399993896484375,51.72414700286038,45.72395577154291,-0.029412347931192073,0.1678278851412358,-1.7256188586046761,-0.15260348900746123,11.786764016395093,0.6000022888183594,-0.06462431739736019,-0.10999832153320455,-1.020521725575378,0.8005250825089689,-0.5652600235542948,0.34526338048788574,0.6573905061632033,66.66666666666666,10.34893462059918,0.4552617020210871,4,-0.15000152587890625,0.049999237060546875,-1.8000011444091797,-1.8500003814697266,0.5,3,0.00514130952177827,-1.2857080576778455,39.20000076293945,-1.5714441416893732,38.599998474121094,-5.0,38.099998474121094,0.00514130952177827
5436,2016-04-15,39.0,39.29999923706055,38.79999923706055,39.20000076293945,2632330.0,0.002570654760889024,1.500014305196601,1.0000190737773709,49.09092170149605,45.915345906642344,-0.24973314131686664,0.038288883676706575,-1.7343059229501563,-0.29508429995477314,11.066179746714216,0.5,-0.1199587027658282,0.010000228881835938,-0.8818340436529937,0.9018345014166655,-0.4359169073855753,0.4559173651492472,0.4910964117955814,71.42849357769168,14.186803658452213,0.4459171362674145,4,-0.34999847412109375,-0.049999237060546875,-1.7499990463256836,-1.9499988555908203,0.09999847412109375,4,-0.0025640634390023953,-2.0,38.900001525878906,-1.2857080576778455,39.20000076293945,-1.5714441416893732,38.599998474121094,-0.0025640634390023953
5437,2016-04-18,38.5,39.29999923706055,38.20000076293945,38.900001525878906,6197870.0,-0.012820512820512775,-1.1999969482421875,2.0,42.105234979099436,45.46549938455248,0.19208269744296302,0.4843637180028253,-1.1501456563134624,0.15270771468419042,10.242022029841172,1.0999984741210938,-0.2248294728285387,-0.4399997711181669,-1.3235332629514858,0.44353372071515196,-0.8817665170348263,0.0017669747984925266,0.927452616358913,35.71424678884584,-16.55537406535167,0.44176674591666004,4,0.15000152587890625,0.4500007629394531,-1.2249994277954102,-1.4499988555908203,1.0999984741210938,0,0.015584375951197327,1.500014305196601,39.0,-2.0,38.900001525878906,-1.2857080576778455,39.20000076293945,0.015584375951197327
5438,2016-04-19,39.29999923706055,39.29999923706055,38.400001525878906,38.5,5983930.0,0.020779200962611544,1.2499964237179029,-1.9999904632932155,47.61905050242052,45.478728542703685,-0.5742442452543415,-0.3160897982140938,-1.8259393081208444,-0.6873940026187739,9.649388795065363,0.8999977111816406,-0.31417996672818305,0.34999942779541016,-0.54560378714622,1.2456026427370404,-0.09780217967540494,0.7978010352662253,0.06635533567916241,91.66648123011193,43.557582798921715,0.4478016074708137,4,-0.6499977111816406,-0.34999847412109375,-1.9249982833862305,-2.299999237060547,0.7000007629394531,1,-0.010178059006281992,-1.1999969482421875,38.5,1.500014305196601,39.0,-2.0,38.900001525878906,-0.010178059006281992
5439,2016-04-20,39.29999923706055,39.70000076293945,39.20000076293945,39.29999923706055,3386140.0,0.0,-4.0000762951094835,0.0,48.3870888351686,46.63285138935362,-0.6417288941870112,-0.3248703137688409,-1.6798300463164395,-0.7231134178165064,9.253097388266582,0.5,-0.3195541270692175,0.3449995040893583,-0.557569746940068,1.2475687551187846,-0.1062851214253584,0.796284129604075,-1.3999977111816406,73.33323160807291,28.60940117590983,0.45128462551471427,4,-0.4999980926513672,-0.34999847412109375,-1.8499984741210938,-2.299999237060547,0.5,2,-0.010178059006281992,1.2499964237179029,39.29999923706055,-1.1999969482421875,38.5,1.500014305196601,39.0,-0.010178059006281992
5440,2016-04-21,39.400001525878906,39.70000076293945,39.20000076293945,39.5,4036720.0,0.0025445875511380667,1.0,-100.0,48.387120591253755,47.522019261540834,-0.6186699126462045,-0.38142101997576106,-1.6263248386121774,-0.860212995377708,9.249188115853372,0.5,-0.29264169934493367,0.4050016403198242,-0.50222071495309,1.3122239955927384,-0.04860953731663642,0.8586128179562849,-1.4640000152587902,80.00005086263022,36.79088639668493,0.45361117763645764,4,-0.5500011444091797,-0.4500007629394531,-1.7750005722045898,-2.4000015258789062,0.1999969482421875,3,-0.0076142903588661826,-4.0000762951094835,39.29999923706055,1.2499964237179029,39.29999923706055,-1.1999969482421875,38.5,-0.0076142903588661826
5441,2016-04-22,39.599998474121094,40.099998474121094,39.5,39.5,5719540.0,0.005076064479612397,-11.000152590218967,-1.0,55.17240472128352,49.165107592620245,-0.7221664586083776,-0.538125238452821,-1.6834442768295332,-1.0997143207941065,9.576401396935125,0.6999969482421875,-0.3117781674899973,0.5599987030029325,-0.3744865676271729,1.494483973633038,0.0927560676878798,1.0272413383179853,-1.628716978454591,73.68417882519229,23.976235381962148,0.46724263531505256,4,-0.5499992370605469,-0.5999984741210938,-1.899998664855957,-2.6499977111816406,0.6000022888183594,4,-0.005050428180518374,1.0,39.400001525878906,-4.0000762951094835,39.29999923706055,1.2499964237179029,39.29999923706055,-0.005050428180518374
5442,2016-04-25,39.70000076293945,39.79999923706055,39.29999923706055,39.5,2378740.0,0.002525310421001903,1.500014305196601,2.0000381475547417,58.92857386141473,50.75241228855688,-0.63848392588298,-0.6228035622780936,-1.6300135867290635,-1.234250341250572,9.225802413812312,0.5,-0.17962433262577093,0.6300008773803683,-0.3500097833973683,1.6100115381581048,0.13999554699149996,1.1200062077692365,-1.6435705881347644,76.47068063297161,22.482588387492463,0.49000533038886934,4,-0.5500011444091797,-0.7000007629394531,-1.9750003814697266,-3.049999237060547,0.5,0,-0.015113407488356323,-11.000152590218967,39.599998474121094,1.0,39.400001525878906,-4.0000762951094835,39.29999923706055,-0.015113407488356323
5443,2016-04-26,39.70000076293945,40.099998474121094,39.599998474121094,39.70000076293945,1873310.0,0.0,-3.999885561701316,0.0,54.00001525878906,50.60161749486511,-0.5208079245789463,-0.6315562142632558,-1.4992074644458455,-1.2771182405141133,8.888523381261326,0.5,-0.07194021958672892,0.6150009155273466,-0.3950016168462369,1.62500344790093,0.10999964934055839,1.1200021817141348,-1.561827856162111,55.55569684099878,2.089228904406042,0.5050012661867916,4,-0.5500011444091797,-0.7000007629394531,-1.9750003814697266,-3.299999237060547,0.3999977111816406,1,-0.002518949292104611,1.500014305196601,39.70000076293945,-11.000152590218967,39.599998474121094,1.0,39.400001525878906,-0.002518949292104611
5444,2016-04-27,39.79999923706055,40.099998474121094,39.599998474121094,39.79999923706055,3031270.0,0.0025188532040141265,-1.4999904632932155,0.0,69.99998092651367,52.63226570860436,-0.5886489085723952,-0.7544857562688918,-1.4742123611096076,-1.4118547566688875,8.419679266440298,0.5,0.0799253708329033,0.7049993515014634,-0.3301207609880734,1.7401194639910003,0.187439295256695,1.2225594077462318,-1.583353307589455,66.66666666666666,7.903538613579606,0.5175600562447679,4,-0.6499996185302734,-0.7999992370605469,-1.9249992370605469,-3.499998092651367,0.20000076293945312,2,0.005025144893802347,-3.999885561701316,39.70000076293945,1.500014305196601,39.70000076293945,-11.000152590218967,39.599998474121094,0.005025144893802347
5445,2016-04-28,39.20000076293945,40.5,39.20000076293945,40.20000076293945,5444950.0,-0.015075338834740326,-1.5999984741210938,-100.0,58.139545199291355,53.637668319470514,0.06524039590855324,-0.1877403932506354,-0.7794055597081595,-0.8424523795405889,7.995801063638057,1.2999992370605469,0.16614485819530245,0.12000083923339844,-0.8989769704545694,1.1389786489213662,-0.38948806561058547,0.6294897440773823,-0.9080207316823632,0.0,-59.18172625075501,0.509488904843984,4,0.14999961853027344,0.0,-1.2250003814697266,-2.8999996185302734,0.7000007629394531,3,0.015306083225598899,-1.4999904632932155,39.79999923706055,-3.999885561701316,39.70000076293945,1.500014305196601,39.70000076293945,0.015306083225598899
5446,2016-04-29,39.5,39.599998474121094,38.900001525878906,39.099998474121094,3923040.0,0.00765304161279956,1.3333290947700367,-0.40000152587890625,66.6666969420638,56.36671964868878,-0.174752192133532,-0.5223990559057938,-0.9823794527336958,-1.1764040436298302,7.019100205711348,0.6999969482421875,0.14415920915671165,0.42499999999999716,-0.5841686548249001,1.4341686548248944,-0.07958432741244792,0.9295843274124422,-1.075538770618337,37.49994039529838,-26.346099759912207,0.504584327412448,4,-0.049999237060546875,-0.2999992370605469,-1.2749996185302734,-3.1999988555908203,0.40000152587890625,4,0.0025316069397745,-1.5999984741210938,39.20000076293945,-1.4999904632932155,39.79999923706055,-3.999885561701316,39.70000076293945,0.0025316069397745
5447,2016-05-02,39.70000076293945,39.900001525878906,39.29999923706055,39.70000076293945,2906050.0,0.005063310454163306,2.0,0.0,64.1026017228748,58.19822533985036,-0.20856474511866452,-0.7033286632935614,-1.0939256105187667,-1.4015553563021683,6.627799837317178,0.6000022888183594,0.17666092511591813,0.5900007247924819,-0.45609501664494445,1.6360964662299082,0.06695285407376872,1.113048595511195,-1.1510072073206885,50.0,-15.357406903784153,0.5230478707187144,5,0.0,-0.5,-1.3999996185302734,-3.3999996185302734,0.09999847412109375,0,0.012594458196251601,1.3333290947700367,39.5,-1.5999984741210938,39.20000076293945,-1.4999904632932155,39.79999923706055,0.012594458196251601
5448,2016-05-03,39.5,39.900001525878906,39.20000076293945,39.70000076293945,3431280.0,-0.005037802496118737,1.3333269755288104,-100.0,54.28570805763033,58.853627475679446,0.0254678360339895,-0.464116456198866,-0.83176083870611,-1.2217365872706125,7.191899294978938,0.7000007629394531,0.22010281553257016,0.3500000000000014,-0.691254612860341,1.3912546128603438,-0.17062730643016977,0.8706273064301726,-0.8339460577183644,37.49994039529838,-24.12257884155926,0.5206273064301717,5,0.20000076293945312,-0.2999992370605469,-1.1999988555908203,-3.1999988555908203,0.40000152587890625,1,0.01772153830226464,2.0,39.70000076293945,1.3333290947700367,39.5,-1.5999984741210938,39.20000076293945,0.01772153830226464
5449,2016-05-04,38.79999923706055,39.5,38.70000076293945,39.400001525878906,4531070.0,-0.01772153830226464,1.0,3.0,48.717918621700164,58.890382812395714,0.723129703716701,0.20712430487419908,-0.047434271538051576,-0.5477898706231557,6.991424425510267,0.7999992370605469,0.3407553161145458,-0.3250007629394531,-1.3750638001202518,0.7250622742413455,-0.8500322815298489,0.20003075565094264,1.7000007629394531,5.555473139221674,-53.13928074906656,0.525031518590399,5,0.8000011444091797,0.40000152587890625,-0.4999980926513672,-2.499998092651367,0.40000152587890625,2,0.03350513563461188,1.3333269755288104,39.5,2.0,39.70000076293945,1.3333290947700367,39.5,0.03350513563461188
5450,2016-05-05,38.79999923706055,39.29999923706055,38.79999923706055,38.900001525878906,1909260.0,0.0,-8.999771123402633,0.16666984556892814,47.36841048560102,58.02327234176432,0.7029964848061852,0.26812641250245406,0.04185389102002546,-0.5820919971001501,7.319189427634281,0.5,0.36957797640567236,-0.35500068664551065,-1.3250257339243703,0.615024360633349,-0.8400132102849369,0.1300118369939156,1.6640007781982433,8.333200878651379,-46.73697446784173,0.48501252363942976,5,0.8000011444091797,0.40000152587890625,-0.4999980926513672,-2.499998092651367,0.20000076293945312,3,0.030927855323080733,1.0,38.79999923706055,1.3333269755288104,39.5,2.0,39.70000076293945,0.030927855323080733
5451,2016-05-06,39.29999923706055,39.400001525878906,38.599998474121094,38.599998474121094,2827650.0,0.012886598191538479,-1.2857205137846661,-6.999847415601755,60.52630786420077,58.20079834207388,0.1742954026725414,-0.17799241496862805,-0.3902211524279693,-1.1058513155709093,7.5482753390439985,0.8000030517578125,0.4057170847012159,0.104999351501462,-0.816041909990183,1.026040612993107,-0.35552127924436405,0.5655199822472881,1.1287207931518566,53.8460861297933,-3.520777476966636,0.46052063074582283,5,0.25,-0.09999847412109375,-0.9999980926513672,-2.999998092651367,-0.20000076293945312,4,0.015267234108558236,-8.999771123402633,38.79999923706055,1.0,38.79999923706055,1.3333269755288104,39.5,0.015267234108558236
5452,2016-05-09,39.29999923706055,39.5,39.099998474121094,39.20000076293945,2171190.0,0.0,-1.6666497126290627,0.14285480733075023,50.0,57.75635220220843,0.12470193723334688,-0.08799332392472081,-0.320895730415657,-1.1282551528270872,7.846598997434659,0.40000152587890625,0.4361144093157989,0.04499931335449503,-0.7185798565965342,0.8085784833055243,-0.3367902716210196,0.42678889833000966,1.0555719309082008,53.8460861297933,0.7841071380124944,0.38178958497551624,5,0.25,-0.09999847412109375,-0.6749992370605469,-2.8499984741210938,-0.20000076293945312,0,0.015267234108558236,-1.2857205137846661,39.29999923706055,-8.999771123402633,38.79999923706055,1.0,38.79999923706055,0.015267234108558236
5453,2016-05-10,39.79999923706055,39.79999923706055,39.099998474121094,39.29999923706055,2458770.0,0.01272264655742017,1.8000030517578125,5.0000762951094835,57.14285714285714,56.327782892913255,-0.401883951041313,-0.5201511914645565,-0.7540022764285936,-1.6591559789437156,8.42655918158167,0.7000007629394531,0.4142323526741052,0.48499927520752095,-0.24991922621973117,1.219917776634773,0.11754002449389134,0.8524585259211506,0.48534902315429207,100.0,47.45731338964621,0.3674592507136261,5,-0.25,-0.5999984741210938,-1.024998664855957,-3.3499984741210938,-0.3999977111816406,1,0.0,-1.6666497126290627,39.29999923706055,-1.2857205137846661,39.29999923706055,-8.999771123402633,38.79999923706055,0.0
5454,2016-05-11,39.29999923706055,39.79999923706055,39.29999923706055,39.599998474121094,1352760.0,-0.012562814311172565,-2.3333418104599266,-0.5999984741210938,48.717918621700164,55.28093549540312,0.022051266251381207,-0.01293881697968402,-0.20443476266706284,-1.1964714338845681,8.386620665667406,0.5,0.34513534531316026,-0.020000648498538,-0.7529830118991399,0.7129817149020639,-0.3864918301988354,0.3464905332017594,0.9179350317105417,58.33335982426973,8.881165243601977,0.36649118170030054,5,-0.049999237060546875,-0.09999847412109375,-0.5249996185302734,-2.8499984741210938,-0.09999847412109375,2,0.015267234108558236,1.8000030517578125,39.79999923706055,-1.6666497126290627,39.29999923706055,-1.2857205137846661,39.29999923706055,0.015267234108558236
5455,2016-05-12,39.099998474121094,39.5,39.0,39.400001525878906,2393550.0,-0.005089078036186079,1.0,1.0000127156898897,43.58974609776186,52.71682984603625,0.23062791801225302,0.2137737457837332,0.02448863600564266,-1.024150938146569,8.152370460680642,0.5,0.30368439517633306,-0.23000125885009481,-0.9440706936211782,0.4840681759209886,-0.5870359762356401,0.12703345853545045,1.0532183628639942,41.66664017573027,-4.52537769575337,0.3570347173855429,5,0.15000152587890625,0.10000228881835938,-0.22499847412109375,-2.6499977111816406,0.7000007629394531,3,0.0025576033943977006,-2.3333418104599266,39.29999923706055,1.8000030517578125,39.79999923706055,-1.6666497126290627,39.29999923706055,0.0025576033943977006
5456,2016-05-13,38.900001525878906,39.5,38.900001525878906,39.099998474121094,2369560.0,-0.00511501166360806,-5.0000762951094835,0.6666497126290626,40.0,50.03876298793904,0.3761174195418775,0.4278300065678309,0.2355615995139999,-0.8484881127080826,7.861873526790188,0.5999984741210938,0.16863461855925266,-0.42499828338623047,-1.1501117987903413,0.3001152320178804,-0.7875550410882894,-0.062441525684171495,1.1910865765916228,0.0,-40.612041357248586,0.3625567577020558,5,0.34999847412109375,0.2999992370605469,-0.05000114440917969,-2.450000762939453,0.8999977111816406,4,0.002570654760889024,1.0,39.099998474121094,-2.3333418104599266,39.29999923706055,1.8000030517578125,39.79999923706055,0.002570654760889024
5457,2016-05-16,39.099998474121094,39.29999923706055,38.79999923706055,39.0,2342720.0,0.00514130952177827,1.0,-0.5,42.85710393159692,48.76891808504644,0.09170323680232428,0.28995429272293904,0.03629791733840193,-1.073499946585791,8.195389340983034,0.5,0.13359662123770022,-0.2550012588501005,-0.8789954652393277,0.3689929475391267,-0.5669983620447141,0.0569958443445131,0.931446043215459,29.999923706054688,-8.361555284036555,0.3119971031946131,5,0.10000038146972656,0.15000152587890625,-0.14999771118164062,-2.6499977111816406,0.5,0,0.0,-5.0000762951094835,38.900001525878906,1.0,39.099998474121094,-2.3333418104599266,39.29999923706055,0.0
5458,2016-05-17,38.900001525878906,39.29999923706055,38.79999923706055,39.099998474121094,2908210.0,-0.00511501166360806,-1.4999904632932155,-2.0,39.53488991028346,47.748581561555696,0.22086643917089788,0.4832230185140034,0.2379430109116214,-0.9031282544624872,8.54692876419888,0.5,0.02392180852175585,-0.4349983215332003,-1.0912235814929758,0.22122693842657526,-0.7631109515130916,-0.10688569155330896,1.0741851497290256,10.000228881835938,-23.757163530762313,0.3281126299798878,5,0.29999732971191406,0.34999847412109375,0.049999237060546875,-2.450000762939453,1.0999984741210938,1,0.00514130952177827,1.0,39.099998474121094,-5.0000762951094835,38.900001525878906,1.0,39.099998474121094,0.00514130952177827
5459,2016-05-18,38.900001525878906,39.0,38.5,38.900001525878906,1924360.0,0.0,4.0000762951094835,-0.0,45.9459487324356,47.59053025564844,0.26434191627991765,0.4761311945611908,0.24607274624443676,-0.9410378463938684,8.851355580384483,0.5,-0.08997170961267642,-0.4149984359741197,-1.0994880498522335,0.26949117790399413,-0.7572432429131766,-0.07275362903506277,1.0192176216695543,40.000152587890625,1.891187812284798,0.3422448069390564,5,0.2499980926513672,0.4499988555908203,0.049999237060546875,-2.450000762939453,-0.10000228881835938,2,0.012853469932831985,-1.4999904632932155,38.900001525878906,1.0,39.099998474121094,-5.0000762951094835,38.900001525878906,0.012853469932831985
5460,2016-05-19,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,3173920.0,0.00514130952177827,1.0,100.0,44.44440912308364,45.803652617746536,0.12446376874568443,0.26615214102432816,0.03413056351364929,-1.1813597216612237,9.030219150874084,0.6000022888183594,-0.14126414710808888,-0.2000013351440444,-0.8897761163810571,0.48977344609296836,-0.5448887257625543,0.14488605547446554,0.7340675245744563,59.999847412109375,20.912737706698373,0.3448873906185073,5,0.05000114440917969,0.2500019073486328,-0.14999771118164062,-2.6499977111816406,-1.5,3,0.0025576033943977006,4.0000762951094835,38.900001525878906,-1.4999904632932155,38.900001525878906,1.0,39.099998474121094,0.0025576033943977006
5461,2016-05-20,39.400001525878906,39.5,39.0,39.099998474121094,4100190.0,0.007672712620599542,1.0,0.7500119209971676,45.9459487324356,45.35320247690604,-0.17864903721799408,-0.052282995835035706,-0.2520113765539662,-1.5171591420307635,8.62247834641149,0.5,-0.10831509481009505,0.1100015640258789,-0.5671441697078166,0.7871472977595744,-0.22857130284096883,0.44857443089272664,0.35402051289491254,90.00015258789062,50.13326162891297,0.3385728668668463,5,-0.2500019073486328,-0.05000114440917969,-0.5500011444091797,-2.950000762939453,-1.1000022888183594,4,0.010152225778948587,1.0,39.099998474121094,4.0000762951094835,38.900001525878906,-1.4999904632932155,38.900001525878906,0.010152225778948587
5462,2016-05-23,39.099998474121094,39.5,39.099998474121094,39.20000076293945,2332940.0,-0.0076142903588661826,-6.999847415601755,-0.3333375718427343,44.73681568766025,43.97475342632861,0.10057717589299386,0.21129798606089878,0.048981159583618705,-1.2582538157258725,8.525829571855798,0.40000152587890625,-0.07227901590251662,-0.16000137329101705,-0.8134134554872077,0.4934107089051736,-0.4867074143891088,0.1667046678070747,0.578782242326298,59.999847412109375,19.014249504635515,0.32670604109809437,5,0.05000114440917969,0.2500019073486328,-0.29999732971191406,-2.6499977111816406,0.10000228881835938,0,0.017902833510409444,1.0,39.400001525878906,1.0,39.099998474121094,4.0000762951094835,38.900001525878906,0.017902833510409444
5463,2016-05-24,39.599998474121094,39.79999923706055,39.099998474121094,39.099998474121094,3518250.0,0.012787724284207602,-1.8000030517578125,-4.9998855617013165,61.111116997998344,45.35177546813952,-0.48140087185394265,-0.3126055160994099,-0.4474227772242614,-1.7936678558702823,8.205812644177099,0.7000007629394531,-0.12237651564349505,0.3449987411499009,-0.2956420804819615,0.9856395627817633,0.02467833033396971,0.6653191519658321,-1.0999984741210938,84.61531689882537,37.53088107147932,0.3203204108159322,5,-0.4499988555908203,-0.14999771118164062,-0.7999973297119141,-3.1499977111816406,-0.09999847412109375,1,0.0,-6.999847415601755,39.099998474121094,1.0,39.400001525878906,1.0,39.099998474121094,0.0
5464,2016-05-25,40.0,40.0,39.5,39.5,3728220.0,0.010101049022522401,1.0,1.0,65.00002384188065,47.73069521748605,-0.8623504478680672,-0.7345141555068793,-0.8326584353841824,-2.227116962864386,7.988717134476371,0.5,-0.1133238346675185,0.7350002288818374,0.05359315999276504,1.4164072977709097,0.3942966944373012,1.0757037633263735,-1.4740000152587882,100.0,46.03039328411364,0.3407035344445356,5,-0.75,-0.5,-1.1999988555908203,-3.549999237060547,-0.2999992370605469,2,0.0,-1.8000030517578125,39.599998474121094,-6.999847415601755,39.099998474121094,1.0,39.400001525878906,0.0
5465,2016-05-26,39.79999923706055,40.20000076293945,39.599998474121094,40.0,2488530.0,-0.00500001907348635,1.0,-0.40000152587890625,56.75676232973033,49.5925576985672,-0.6175548642496977,-0.5135903076618433,-0.636030351409012,-2.0429057515205216,7.342829951042881,0.6000022888183594,-0.17927358609891542,0.5049995422363267,-0.21603753518450475,1.2260366196571582,0.14448100352591098,0.8655180809467424,-1.215039251708987,66.6665607029211,12.157476824540183,0.3605185387104145,5,-0.4499988555908203,-0.2999992370605469,-0.9249982833862305,-3.3499984741210938,-0.3999977111816406,3,-0.02512562862234502,1.0,40.0,-1.8000030517578125,39.599998474121094,-6.999847415601755,39.099998474121094,-0.02512562862234502
5466,2016-05-27,39.599998474121094,40.0,39.5,39.79999923706055,2231190.0,-0.005025144893802347,-1.500014305196601,1.0,53.846146322091705,50.813562408622175,-0.34399179991139306,-0.32223494347165627,-0.43857208818846516,-1.8536309496497196,7.123390894665898,0.5,-0.1779467252584368,0.29999885559082173,-0.4283732100940938,1.0283709212757373,-0.06418717725163958,0.664184888433283,-0.9181360421142628,45.4544508754712,-8.76099584330538,0.36418603284245893,5,-0.2499980926513672,-0.09999847412109375,-0.6999979019165039,-3.1499977111816406,0.3000030517578125,4,-0.05050505245112613,1.0,39.79999923706055,1.0,40.0,-1.8000030517578125,39.599998474121094,-0.05050505245112613
5467,2016-05-31,40.20000076293945,40.20000076293945,39.599998474121094,39.599998474121094,3480250.0,0.015151573533783491,1.0,-3.0,55.00001907348633,52.53191009342249,-0.8622213572546471,-0.9305685953768332,-1.0374209614631695,-2.457785726556459,6.61335930722553,0.6000022888183594,-0.11951341026679074,0.8750011444091825,0.05968731936133764,1.6903149694570274,0.46734423188526364,1.2826580569331014,-1.4270500310766678,100.0,49.44544035085654,0.40765691252392083,5,-0.8500003814697266,-0.7000007629394531,-1.1750011444091797,-3.6000022888183594,0.09999847412109375,1,-0.04726371865222767,-1.500014305196601,39.599998474121094,1.0,39.79999923706055,1.0,40.0,-0.04726371865222767
5468,2016-06-01,40.20000076293945,40.20000076293945,39.70000076293945,40.0,4033240.0,0.0,3.999980926586431,0.3333333333333333,62.85716465541295,54.410934084864415,-0.7358011894034959,-0.92274713917773,-1.023348547358843,-2.4539967971628585,6.258691534767981,0.5,-0.0202987409337112,0.840001106262207,-0.06239346539456392,1.742395677918978,0.38880382043382156,1.2911983920905925,-1.3414270292120705,100.0,48.34621950398386,0.45119728582838625,6,-0.8000011444091797,-0.7000007629394531,-1.1250009536743164,-3.5500011444091797,1.0,2,-0.024875621418442906,1.0,40.20000076293945,-1.500014305196601,39.599998474121094,1.0,39.79999923706055,-0.024875621418442906
5469,2016-06-02,40.099998474121094,40.400001525878906,39.900001525878906,40.099998474121094,1762010.0,-0.002487619077623293,-1.5000381475547417,0.0,64.70587575312189,56.66220815486867,-0.5002892353452637,-0.7592876121767347,-0.9133696029717981,-2.345958428077715,6.861991218830804,0.5,0.05702777585411667,0.6749988555908217,-0.2446691283283755,1.594666839510019,0.2151648636312231,1.1348328475504204,-1.1609391186409894,66.66638409697792,13.181328220187439,0.45983399195959995,6,-0.3999977111816406,-0.5999984741210938,-1.024998664855957,-3.4499988555908203,1.3000030517578125,3,-0.01496255603371921,3.999980926586431,40.20000076293945,1.0,40.20000076293945,-1.500014305196601,39.599998474121094,-0.01496255603371921
5470,2016-06-03,40.0,40.20000076293945,39.70000076293945,40.099998474121094,2793740.0,-0.0024937276290828425,2.3332994252581254,-100.0,66.6666281344067,58.96450586619879,-0.2896607704523788,-0.5952999199827076,-0.7850079408162287,-2.2400205274826135,7.320180101566695,0.5,0.1738928163800466,0.5150003433227539,-0.38943301500530225,1.41943370165081,0.06278366415872938,0.9672170224867784,-0.9440652708879895,55.55546136565931,-4.501144865766975,0.4522166791640277,6,-0.25,-0.5,-0.9250001907348633,-3.0500011444091797,1.0,4,-0.007499980926513716,-1.5000381475547417,40.099998474121094,3.999980926586431,40.20000076293945,1.0,40.20000076293945,-0.007499980926513716
5471,2016-06-06,39.900001525878906,40.29999923706055,39.900001525878906,40.0,2127120.0,-0.002499961853027366,-7.0000762951094835,1.0,62.500029802279755,60.93819632337873,-0.12435594336201206,-0.47225898195463856,-0.6604473480684305,-2.1298136824707825,8.198367074912694,0.3999977111816406,0.2607403136346562,0.3850017547607436,-0.5332918380367886,1.3032953475582758,-0.07414504163802604,0.8441485511595133,-0.736541453025545,37.500238417669614,-25.269500338617583,0.45914679639876754,6,-0.15000152587890625,-0.4500007629394531,-0.6250009536743164,-2.5500011444091797,1.0,0,-0.012531327841571738,2.3332994252581254,40.0,-1.5000381475547417,40.099998474121094,3.999980926586431,40.20000076293945,-0.012531327841571738
5472,2016-06-07,39.900001525878906,40.099998474121094,39.70000076293945,40.0,2153720.0,0.0,1.666692098369828,1.0,66.66662428124928,61.555474910406616,0.0011828596760850019,-0.44797127466576114,-0.6482739064166978,-2.1067279064767632,8.784974829442294,0.3999977111816406,0.3473536238475461,0.35500164031982706,-0.5728709480769538,1.282874228716608,-0.10893465387856338,0.8189379345182175,-0.6376181367835017,28.571506422308325,-39.18478986238214,0.46393629419838883,6,0.049999237060546875,-0.4500007629394531,-0.5750007629394531,-2.1500015258789062,1.5,1,0.0,-7.0000762951094835,39.900001525878906,2.3332994252581254,40.0,-1.5000381475547417,40.099998474121094,0.0
5473,2016-06-08,39.79999923706055,40.099998474121094,39.70000076293945,39.900001525878906,1878650.0,-0.0025063229321807823,-1.6666581895400734,1.0000381475547417,64.51604567285506,61.50169955829266,0.14811458233964458,-0.3667736622260094,-0.5466806959959314,-1.9855837301559944,8.92864944609163,0.3999977111816406,0.40950449511649367,0.2549993515014677,-0.6728732368953132,1.1828719398982486,-0.20893694269692276,0.7189356456998581,-0.44660639702246385,14.285480733075023,-54.62792246050893,0.46393629419838883,6,0.15000152587890625,-0.34999847412109375,-0.34999847412109375,-1.8499984741210938,1.7999992370605469,2,0.012562814311172454,1.666692098369828,39.900001525878906,-7.0000762951094835,39.900001525878906,2.3332994252581254,40.0,0.012562814311172454
5474,2016-06-09,39.900001525878906,39.900001525878906,39.5,39.70000076293945,2232690.0,0.002512620370234586,3.0,-1.9999618539004387,63.3333163792095,62.232427786012565,0.036247614888644364,-0.4421919339519249,-0.6503447123591144,-2.0492775282093163,8.90484053202039,0.40000152587890625,0.5099703704182517,0.3250015258789034,-0.6083006507134101,1.258303702471217,-0.1416495624172569,0.7916526141750637,-0.4628799909735548,50.000238418806475,-19.21281024370903,0.4666510882961584,6,0.049999237060546875,-0.4500007629394531,-0.4500007629394531,-1.9500007629394531,1.7999992370605469,3,0.03258143326679752,-1.6666581895400734,39.79999923706055,1.666692098369828,39.900001525878906,-7.0000762951094835,39.900001525878906,0.03258143326679752
5475,2016-06-10,39.20000076293945,39.79999923706055,39.20000076293945,39.599998474121094,4181190.0,-0.017543878099489207,-2.000009536797734,-1.9999809265864312,47.05882352941176,61.47828080904813,0.7176575215812875,0.28004282504544165,0.041008499040756874,-1.3214602662577164,9.280826700518846,0.7000007629394531,0.48631227788099807,-0.3799993515014677,-1.3036077763077074,0.543609073304772,-0.841803563904584,0.08180486090164862,1.2000007629394531,0.0,-63.833119165312226,0.46180421240311925,6,0.6000003814697266,0.25,0.19999980926513672,-1.25,2.5,4,0.05612246735003601,3.0,39.900001525878906,-1.6666581895400734,39.79999923706055,1.666692098369828,39.900001525878906,0.05612246735003601
5476,2016-06-13,39.0,39.5,39.0,39.099998474121094,3739440.0,-0.0051020601797675535,-9.000152590218967,0.24999761580056648,48.4848765082455,60.75437607957692,0.9203865515690097,0.5142871098891533,0.22663564740282993,-1.0849433355243363,9.95010345699011,0.5,0.3997095489113036,-0.5850000381469727,-1.494077250875506,0.3240771745815607,-1.0395386445112393,-0.13046143178270597,1.3760015106201138,0.0,-61.66109193376822,0.4545386063642683,6,0.7000007629394531,0.4500007629394531,0.40000057220458984,-1.0499992370605469,2.799999237060547,0,0.05128205128205132,-2.000009536797734,39.20000076293945,3.0,39.900001525878906,-1.6666581895400734,39.79999923706055,0.05128205128205132
5477,2016-06-14,39.099998474121094,39.400001525878906,38.79999923706055,39.0,3491370.0,0.0025640634390025063,-1.4000091552734375,-1.0,41.37933756017995,58.367950846773255,0.7240892826360721,0.43667730843662866,0.13247190038322287,-1.1570537011247097,10.616652806575877,0.6000022888183594,0.36929692068873265,-0.4850015640258789,-1.3940787767544123,0.42407564870265446,-0.9395401703901456,-0.030462957661612222,1.2209629760742189,23.076877932550243,-34.20672770488363,0.4545386063642683,6,0.5000019073486328,0.3500022888183594,0.27500152587890625,-1.1499977111816406,2.5,1,0.04603588547322257,-9.000152590218967,39.0,-2.000009536797734,39.20000076293945,3.0,39.900001525878906,0.04603588547322257
5478,2016-06-15,39.099998474121094,39.599998474121094,39.0,39.099998474121094,5647470.0,0.0,-5.0000762951094835,0.0,32.000024413988,54.733967364647285,0.6164735431369692,0.4768786326188348,0.14809827865207126,-1.1400594833058477,11.152027909287602,0.5999984741210938,0.36475061119429597,-0.4950014114379897,-1.3763287793945196,0.3863259565185402,-0.9356650954162546,-0.05433772745972476,1.129705243286132,27.272601167294937,-23.591150491818993,0.44066368397826394,6,0.4500007629394531,0.3500022888183594,0.27500152587890625,-0.7999992370605469,3.0,2,0.05882360975743017,-1.4000091552734375,39.099998474121094,-9.000152590218967,39.0,-2.000009536797734,39.20000076293945,0.05882360975743017
5479,2016-06-16,39.400001525878906,39.5,38.70000076293945,39.0,5242290.0,0.007672712620599542,1.6666709052299633,100.0,42.307765666975264,52.02742709048823,0.2310289382761468,0.22794163994546324,-0.15181285456375804,-1.4083775786824972,11.379408543481714,0.7999992370605469,0.31319851121389775,-0.21999835968017578,-1.0448756144071893,0.6048788950468378,-0.6324369870436826,0.192440267683331,0.7439199227075193,63.636521268700704,14.16151421236136,0.41243862736350745,6,0.09999847412109375,0.049999237060546875,-0.02500152587890625,-0.8000011444091797,2.0999984741210938,3,0.05583748383352671,-5.0000762951094835,39.099998474121094,-1.4000091552734375,39.099998474121094,-9.000152590218967,39.0,0.05583748383352671
5480,2016-06-17,39.20000076293945,39.70000076293945,39.099998474121094,39.5,5627560.0,-0.00507616129933619,-1.3999908447964111,-0.7499952316466078,42.307765666975264,49.78384218656551,0.34153158090704494,0.4593706286828265,0.08141935975741887,-1.1903068889022848,11.861362118011398,0.6000022888183594,0.21876929076368867,-0.4249992370605469,-1.2377275308442464,0.3877290567231526,-0.8313633839524002,-0.01863509016869358,0.828407030795212,50.0,0.01574134879062683,0.40636414689185085,6,0.1999988555908203,0.25,0.024999618530273438,-0.5500011444091797,4.299999237060547,4,0.06377550896283535,1.6666709052299633,39.400001525878906,-5.0000762951094835,39.099998474121094,-1.4000091552734375,39.099998474121094,0.06377550896283535
5481,2016-06-20,39.79999923706055,39.900001525878906,39.400001525878906,39.400001525878906,4027280.0,0.015306083225598899,-1.500014305196601,-1.3333290947700367,42.30768102163221,47.07729293549695,-0.3063611406664961,-0.11502175262648962,-0.4873618194862459,-1.7525958761374199,12.323353278175809,0.7000007629394531,0.13273471869312914,0.15499935150146626,-0.6540943700714124,0.9640930730743449,-0.24954750928497305,0.5595462122879056,0.12213599421050247,91.66648123011193,46.02568027699179,0.40454686078643864,6,-0.39999961853027344,-0.34999847412109375,-0.5749988555908203,-0.9499988555908203,4.200000762939453,0,0.04773873272112228,-1.3999908447964111,39.20000076293945,1.6666709052299633,39.400001525878906,-5.0000762951094835,39.099998474121094,0.04773873272112228
5482,2016-06-21,39.79999923706055,39.79999923706055,39.400001525878906,39.70000076293945,4160300.0,0.0,7.0000762951094835,0.24999761580056648,42.30768102163221,44.60969686313885,-0.35988387547764944,-0.06312713165333861,-0.4426056739827544,-1.716100306510853,12.810311014701933,0.3999977111816406,0.04181761122960381,0.11999931335449077,-0.6494165000303624,0.889415126739344,-0.26470859333793584,0.5047072200469174,0.10000228881835938,91.66648123011193,50.7164365066789,0.3847079066924268,6,-0.4999980926513672,-0.34999847412109375,-0.5749988555908203,-0.7999992370605469,3.799999237060547,1,0.05025125724469004,-1.500014305196601,39.79999923706055,-1.3999908447964111,39.20000076293945,1.6666709052299633,39.400001525878906,0.05025125724469004
5483,2016-06-22,39.599998474121094,39.900001525878906,39.29999923706055,39.79999923706055,4925310.0,-0.005025144893802347,1.9999713901524905,-2.0000381475547417,40.74075643905678,42.0994124253441,-0.2137106764548662,0.14427045239887804,-0.21536897766220875,-1.4899767232630055,12.771414797106532,0.6000022888183594,-0.033612774358054764,-0.08000144958496236,-0.8494172629698156,0.6894143637998909,-0.46470935627738896,0.30470645710746425,-0.8999977111816406,74.99976158157247,35.76172639557255,0.3847079066924268,6,-0.29999732971191406,-0.14999771118164062,-0.3749990463256836,-0.3999977111816406,4.3000030517578125,2,0.05050505245112613,7.0000762951094835,39.79999923706055,-1.500014305196601,39.79999923706055,-1.3999908447964111,39.20000076293945,0.05050505245112613
5484,2016-06-23,40.0,40.099998474121094,39.5,39.70000076293945,5156370.0,0.010101049022522401,1.400012207124383,-1.4999904632932155,50.0,42.42620981096502,-0.6683162982652604,-0.2695510984602265,-0.602267797981753,-1.8644576773695007,12.444862945792545,0.5999984741210938,-0.11699713901497688,0.3200000762939439,-0.4494157370909093,1.089415889678797,-0.06470783039848271,0.7047079829863705,-1.2759992218017544,90.00015258789062,50.643967808506,0.3847079066924268,6,-0.6000003814697266,-0.5499992370605469,-0.7750005722045898,-0.7999992370605469,3.4000015258789062,3,0.0524999618530273,1.9999713901524905,39.599998474121094,7.0000762951094835,39.79999923706055,-1.500014305196601,39.79999923706055,0.0524999618530273
5485,2016-06-24,38.79999923706055,39.79999923706055,38.599998474121094,38.900001525878906,10486030.0,-0.030000019073486373,-3.799966430920174,-0.3333418104599265,36.58537039225227,41.10404246474354,0.5240910289799601,0.8977173546956863,0.6068330579474264,-0.621704475584437,12.173914103235218,1.4000015258789062,-0.2222293186268658,-0.830000686645505,-1.6910899196586229,0.031088546367612935,-1.260545303152064,-0.399456070138946,1.2999992370605469,13.333384195963541,-25.172892378225306,0.4305446165065589,6,0.5499992370605469,0.7000007629394531,0.4500007629394531,0.40000152587890625,3.5,4,0.06958764989769639,1.400012207124383,40.0,1.9999713901524905,39.599998474121094,7.0000762951094835,39.79999923706055,0.06958764989769639
5486,2016-06-27,37.599998474121094,38.70000076293945,37.400001525878906,38.5,9359530.0,-0.030927855323080733,-1.0000058687856896,8.999809269502194,28.30190173071746,39.650994039247706,1.6814383760648894,2.045051479677241,1.7989536814536606,0.6256818277958445,12.657430161080372,1.3999977111816406,-0.3687698679891511,-1.9300014495849638,-3.181695919417365,-0.6783069797525627,-2.5558486845011643,-1.3041542146687632,2.5,7.407302751671405,-31.01907668110623,0.6258472349162013,6,1.1500015258789062,1.3000030517578125,1.6500015258789062,1.6000022888183594,4.700000762939453,0,0.15691494056681132,-3.799966430920174,38.79999923706055,1.400012207124383,40.0,1.9999713901524905,39.599998474121094,0.15691494056681132
5487,2016-06-28,38.29999923706055,38.5,37.900001525878906,38.099998474121094,6177270.0,0.01861704232305339,-1.0000127157707346,-0.22222269317170348,37.28815531871423,40.238564139772855,0.9566229180526733,1.260010367088384,1.1151633382497366,-0.023978547558016317,12.831663934734006,0.9000015258789062,-0.3926008183765788,-1.135000610351561,-2.458911144954172,0.1889099242510497,-1.796955877652863,-0.47304534305025925,1.691999359130861,33.33328623825213,-7.81022049705043,0.6619552673013037,6,0.4500007629394531,0.6000022888183594,0.9500007629394531,0.9000015258789062,4.0,1,0.14882508815885087,-1.0000058687856896,37.599998474121094,-3.799966430920174,38.79999923706055,1.400012207124383,40.0,0.14882508815885087
5488,2016-06-29,39.20000076293945,39.400001525878906,38.599998474121094,38.70000076293945,4748380.0,0.023498734825248446,-1.2857080576778455,2.4999904632932157,44.77612025277177,40.51282576041691,0.08079494431422773,0.29644920051136125,0.21637423992457627,-0.8535247580225658,12.390869303676013,1.1000022888183594,-0.3866136100633284,-0.18499908447265767,-1.4619616739750612,1.0919635050297458,-0.8234803792238594,0.4534822102785441,0.6883179504394548,66.66671376174787,25.542907525471612,0.6384812947512027,6,-0.4500007629394531,-0.2999992370605469,0.049999237060546875,0.0,3.200000762939453,2,0.11224483738636803,-1.0000127157707346,38.29999923706055,-1.0000058687856896,37.599998474121094,-3.799966430920174,38.79999923706055,0.11224483738636803
5489,2016-06-30,39.5,39.79999923706055,39.099998474121094,39.29999923706055,4408050.0,0.00765304161279956,-1.3333269755288104,0.40000152587890625,52.38094373085463,41.63206776751461,-0.22744618653178605,-0.05355073775744046,-0.07890155460719228,-1.0710285966836395,11.360878817163666,0.7000007629394531,-0.3538778869696202,0.14500007629394673,-1.0886945034690143,1.3786946560569078,-0.47184721358753734,0.7618473661754308,-2.0999984741210938,87.50001986823386,39.473459670014336,0.6168472898814822,6,-0.75,-0.5999984741210938,-0.19999980926513672,-0.2999992370605469,2.700000762939453,3,0.11139244369313683,-1.2857080576778455,39.20000076293945,-1.0000127157707346,38.29999923706055,-1.0000058687856896,37.599998474121094,0.11139244369313683
5490,2016-07-01,39.70000076293945,40.099998474121094,39.400001525878906,39.5,5540180.0,0.005063310454163306,-2.500004768398867,1.0,55.55555555555556,43.10405382683944,-0.39008482750008255,-0.29215816526651395,-0.2749813274225801,-1.18493676645776,10.624735141988438,0.6999969482421875,-0.2877150074379671,0.3600008010864286,-0.847694830243988,1.5676964324168452,-0.2438470145787761,0.9638486167516334,-2.2519992828369126,85.1852532114136,29.799622374016735,0.603847815665207,7,-0.9500007629394531,-0.7999992370605469,-0.3250007629394531,-0.5,2.200000762939453,4,0.0931990098698805,-1.3333269755288104,39.5,-1.2857080576778455,39.20000076293945,-1.0000127157707346,38.29999923706055,0.0931990098698805
5491,2016-07-05,39.400001525878906,39.599998474121094,39.20000076293945,39.599998474121094,6021300.0,-0.007556655700132864,3.0000381475547417,-0.9999809265864312,52.307713074067244,44.21516849933222,-0.17074819568328792,-0.033242669853521534,0.0190862389016786,-0.8076989625117079,9.771664911214954,0.5,-0.2798578235471396,0.08500156402588033,-1.0942497543214316,1.2642528823731922,-0.5046240951477756,0.6746272231995363,-1.845920166015624,68.18191276122043,8.349663906816723,0.5896256591736543,7,-0.6500015258789062,-0.5,0.02499866485595703,-0.20000076293945312,2.6999969482421875,1,0.07360399997134137,-2.500004768398867,39.70000076293945,-1.3333269755288104,39.5,-1.2857080576778455,39.20000076293945,0.07360399997134137
5492,2016-07-06,39.900001525878906,40.0,39.20000076293945,39.29999923706055,5932040.0,0.012690354838478468,1.0,-3.0000572213321126,55.71430128446166,45.8788957043772,-0.7320544401389455,-0.5620597663353806,-0.484381552247676,-1.2235753369056823,9.306079504022035,0.7999992370605469,-0.24326601836703787,0.5850015640258803,-0.5942497543214316,1.7642528823731922,-0.00462409514777562,1.1746272231995363,-2.2440834814453083,86.6668701171875,21.77766842812889,0.5896256591736543,7,-1.1500015258789062,-1.0,-0.47500133514404297,-0.7000007629394531,2.3999977111816406,2,0.060150316275677795,3.0000381475547417,39.400001525878906,-2.500004768398867,39.70000076293945,-1.3333269755288104,39.5,0.060150316275677795
5493,2016-07-07,40.29999923706055,40.599998474121094,39.900001525878906,40.0,8629120.0,0.010025004909390844,-1.8000091553432873,0.4999968210977385,56.33801000739835,46.58311903853257,-1.1424563270778165,-0.9725407761362135,-0.8832705445686173,-1.5490431224381638,9.091370885656444,0.6999969482421875,-0.24068384232680273,0.9599992752075224,-0.2820710860819915,2.2020696364970362,0.338964094562769,1.5810344558522758,-2.5463179754394503,80.00005086263022,14.334725572362572,0.6210351806447562,7,-1.2999992370605469,-1.2999992370605469,-0.8749990463256836,-1.0999984741210938,1.7999992370605469,3,0.049627792502803914,1.0,39.900001525878906,3.0000381475547417,39.400001525878906,-2.500004768398867,39.70000076293945,0.049627792502803914
5494,2016-07-08,41.20000076293945,41.29999923706055,40.400001525878906,40.5,6879960.0,0.022332544489262585,1.0,2.3333418104599266,62.82050780447631,49.49813430655747,-2.072256769537944,-1.8658174225896715,-1.7749061387613665,-2.3733148085199645,9.640356909073919,1.0,-0.21588374783717512,1.7950008392333956,0.3160602124130705,3.2739414660537207,1.0555305258232366,2.5344711526435546,-3.2755404685683587,95.23816443900294,26.451513503968854,0.7394703134101617,7,-1.8500003814697266,-1.8500003814697266,-1.7500009536743164,-2.0,1.2000007629394531,4,0.029126231570822947,-1.8000091553432873,40.29999923706055,1.0,39.900001525878906,3.0000381475547417,39.400001525878906,0.029126231570822947
5495,2016-07-11,41.400001525878906,41.599998474121094,41.0,41.29999923706055,5337420.0,0.004854387360093471,1.400012207124383,0.142860256892333,60.810818473637624,53.11023616688193,-2.083795215726667,-1.9948245791020014,-1.944701752818645,-2.5084276194878754,10.752259780640895,0.5999984741210938,-0.1614420829491081,1.8850015640258775,0.16297600563655124,3.6070271224152037,1.0239887848312108,2.746014343220544,-3.205498116092656,91.6667858760699,24.70957069390664,0.8610127791946637,7,-1.6500015258789062,-1.9000015258789062,-1.8000011444091797,-2.200000762939453,0.5999984741210938,0,0.019323652356883825,1.0,41.20000076293945,-1.8000091553432873,40.29999923706055,1.0,39.900001525878906,0.019323652356883825
5496,2016-07-12,41.0,41.70000076293945,40.900001525878906,41.400001525878906,6007760.0,-0.009661872249663306,-1.6666709052299633,-3.9999237078008774,57.69230581129491,55.377363999390894,-1.2860233209274625,-1.5149793410910917,-1.5281917177327529,-2.04680206620079,11.53454122888734,0.7999992370605469,-0.17544381806158782,1.3850000381469698,-0.44029112913113977,3.2102912054250794,0.472354454507915,2.2976456217860246,-2.4649470837802667,71.99996948242188,7.830885803926435,0.9126455836390552,7,-0.8500003814697266,-1.4499988555908203,-1.375,-1.7999992370605469,1.4000015258789062,1,0.021951256728753865,1.400012207124383,41.400001525878906,1.0,41.20000076293945,-1.8000091553432873,40.29999923706055,0.021951256728753865
5497,2016-07-13,40.900001525878906,41.20000076293945,40.70000076293945,41.0,4966360.0,-0.002438987173685181,1.0,0.2499952316466078,58.44157323966688,56.89574766460146,-0.8699094763986039,-1.3420209994450971,-1.4189539645281855,-1.891522315475683,11.839235967678203,0.5,-0.027488589643304806,1.1950014114379854,-0.6995625130157563,3.089565335891727,0.2477194492111181,2.1422833736648528,-1.9851548680528097,55.55557910307952,-6.9442752860610995,0.9472819622268696,7,-0.5000019073486328,-1.3500003814697266,-1.3000011444091797,-1.7000007629394531,1.0,2,0.02933977759103268,-1.6666709052299633,41.0,1.400012207124383,41.400001525878906,1.0,41.20000076293945,0.02933977759103268
5498,2016-07-14,41.400001525878906,41.599998474121094,41.0,41.099998474121094,4573580.0,0.012224938419223008,-1.399993896484375,-3.0000762951094835,58.97436524440462,57.628350054995906,-1.1454805552637382,-1.750631428405157,-1.8972665390248125,-2.3455460436211837,12.783626850723346,0.6999969482421875,0.31987651476307377,1.5800012588500962,-0.4353096771349527,3.595312194835145,0.5723457908575682,2.5876567268426243,-2.1509363754392083,76.92312206744975,17.16236264782026,1.0076554679925263,7,-0.9500007629394531,-1.8500003814697266,-1.7000007629394531,-2.200000762939453,0.5,3,0.021739074348078313,1.0,40.900001525878906,-1.6666709052299633,41.0,1.400012207124383,41.400001525878906,0.021739074348078313
5499,2016-07-15,41.599998474121094,41.599998474121094,41.20000076293945,41.599998474121094,4101560.0,0.004830843982388977,1.0,0.0,70.58823199420614,59.29864743706819,-1.135696818530512,-1.8734100864913046,-2.0502383626535234,-2.4835665291049622,13.188231510264103,0.3999977111816406,0.599907012518706,1.6699983596801786,-0.4841661088196929,3.82416282818005,0.5929161254302429,2.7470805939301144,-2.0568210501814264,89.99977111816406,23.35971586883747,1.0770822342499349,7,-1.1499977111816406,-2.049997329711914,-1.8999977111816406,-2.3999977111816406,0.10000228881835938,4,0.012019231210093517,-1.399993896484375,41.400001525878906,1.0,40.900001525878906,-1.6666709052299633,41.0,0.012019231210093517
5500,2016-07-18,41.70000076293945,41.900001525878906,41.400001525878906,41.5,4313340.0,0.0024039012616927646,-1.500014305196601,100.0,85.96492754418523,63.03833793374797,-1.0305361580513974,-1.872520617664641,-2.101083935324816,-2.5187849589349582,14.19287050275589,0.5,0.7882041220247444,1.645000648498538,-0.618183874987281,3.908185171984357,0.5134083867556285,2.7765929102414475,-1.8980045383198103,83.33328035146054,8.82060966366896,1.13159226174291,7,-1.1499996185302734,-2.049999237060547,-2.0,-2.5,0.20000076293945312,0,0.01678658873218941,1.0,41.599998474121094,-1.399993896484375,41.400001525878906,1.0,40.900001525878906,0.01678658873218941
5501,2016-07-19,41.70000076293945,41.900001525878906,41.400001525878906,41.599998474121094,5172710.0,0.0,-1.0000152589054787,0.5000095367067844,84.00001525878906,66.18119504200656,-0.7487056100262279,-1.8159853968911008,-2.067032674727038,-2.467713859629015,15.6995609751552,0.5,0.9087902773068564,1.5500005722045884,-0.8248687886820392,3.924869933091216,0.3625658917612711,2.7374352526479058,-1.6042837961435126,83.33328035146054,3.4624991052634613,1.1874346804433145,7,-0.7999992370605469,-2.049999237060547,-2.0749998092651367,-2.5,-0.2999992370605469,1,0.007194226176781449,-1.500014305196601,41.70000076293945,1.0,41.599998474121094,-1.399993896484375,41.400001525878906,0.007194226176781449
5502,2016-07-20,41.79999923706055,42.0,41.400001525878906,41.70000076293945,4294810.0,0.002398044899077467,1.399993896484375,0.9999618539004387,80.95238527743768,68.9161256275665,-0.6155812989767995,-1.853496088545306,-2.1311158340149916,-2.5155412643084603,17.324352652687107,0.5999984741210938,1.0061604453311546,1.5499990463256808,-0.9289658255671398,4.028963918218501,0.3105166103792669,2.7894814822720946,-1.4516824319929924,79.99992370605469,-1.4774227138888847,1.2394824359464116,7,-0.5999984741210938,-2.0999984741210938,-2.2249984741210938,-2.5999984741210938,-0.2999992370605469,2,0.0143541220040595,-1.0000152589054787,41.70000076293945,-1.500014305196601,41.70000076293945,1.0,41.599998474121094,0.0143541220040595
5503,2016-07-21,41.599998474121094,42.0,41.599998474121094,41.70000076293945,3975090.0,-0.0047847073346865,-6.999847415601755,-1.0000381475547417,75.60974702034817,70.3371522071078,-0.23667155481463453,-1.576822335979088,-1.912902247141588,-2.2687929080406377,19.03695009142566,0.40000152587890625,1.1619183845730205,1.2499982833862333,-1.2794081626908778,3.7794047294633444,-0.014704939652318672,2.5147015064247853,-0.9874123578643506,49.999761581193525,-29.44692090842409,1.2647032230385555,7,-0.2499980926513672,-1.8999977111816406,-2.074997901916504,-2.3999977111816406,0.0,3,0.007211612085621599,1.399993896484375,41.79999923706055,-1.0000152589054787,41.70000076293945,-1.500014305196601,41.70000076293945,0.007211612085621599
5504,2016-07-22,42.099998474121094,42.20000076293945,41.5,41.70000076293945,3196610.0,0.012019231210093517,1.3333269755288104,-3.999885561701316,77.27271545031223,72.16625187118277,-0.6655733899472764,-2.01472509410425,-2.372384909997919,-2.7250500712469687,20.75007279319277,0.7000007629394531,1.2783597950669616,1.644998359680173,-0.9951573288588165,4.285154048219162,0.3249205154106818,2.965076203949664,-1.265426136465429,87.4997019764919,8.416262368855072,1.3200778442694936,7,-0.6499977111816406,-2.299997329711914,-2.5999984741210938,-2.8999977111816406,-0.5,4,-0.004750521508097627,-6.999847415601755,41.599998474121094,1.399993896484375,41.79999923706055,-1.0000152589054787,41.70000076293945,-0.004750521508097627
5505,2016-07-25,41.5,42.29999923706055,41.29999923706055,42.099998474121094,6054450.0,-0.014251745745072042,1.0,-1.500004768398867,72.34042380502501,73.79382053715278,-0.05576242830459677,-1.2670397334023278,-1.7315581448879982,-2.093933962049526,21.246820888310808,1.0,1.357393701877939,0.9099998474121094,-1.6487005395807373,3.468700234404956,-0.3693503460843175,2.1893500409085362,-0.4196505457932531,20.000076293945312,-57.96469652870371,1.2793501934964246,7,0.0,-1.6499996185302734,-2.0249996185302734,-2.299999237060547,0.09999847412109375,0,0.004819295492517028,1.3333269755288104,42.099998474121094,-6.999847415601755,41.599998474121094,1.399993896484375,41.79999923706055,0.004819295492517028
5506,2016-07-26,43.5,44.099998474121094,42.0,42.79999923706055,13652660.0,0.04819277108433728,1.2105273724935903,-1.1666709052299633,79.03226004927114,76.0816746271088,-1.8593772673856392,-2.9538061951767958,-3.6602004024083143,-4.058854086525422,20.78392297166771,2.5999984741210938,1.357861151762556,2.614999771118164,0.14899983050167975,5.080999711734648,1.381999800809922,3.847999741426406,-2.200000762939453,78.57147722829471,1.636927727912692,1.232999970308244,7,-0.9500007629394531,-2.75,-4.074999809265137,-4.299999237060547,-2.0999984741210938,1,-0.03678157411772631,1.0,41.5,1.3333269755288104,42.099998474121094,-6.999847415601755,41.599998474121094,-0.03678157411772631
5507,2016-07-27,44.0,44.29999923706055,43.20000076293945,43.400001525878906,6111340.0,0.011494252873563315,-1.1999969482421875,0.8571397431076669,79.36508897631073,78.34731059732059,-2.093558559639824,-3.1672688051196403,-4.088008860011762,-4.526897420511617,20.341928328470672,1.0999984741210938,1.3876246376485781,2.8299997329711886,0.3050929553154873,5.35490651062689,1.567546344143338,4.092453121799039,-2.700000762939453,90.0000254313151,12.897501718359791,1.2624533888278517,7,-1.25,-3.1499996185302734,-4.574999809265137,-4.799999237060547,-2.5,2,-0.05909087441184302,1.2105273724935903,43.5,1.0,41.5,1.3333269755288104,42.099998474121094,-0.05909087441184302
5508,2016-07-28,43.599998474121094,44.20000076293945,43.20000076293945,43.900001525878906,5509600.0,-0.009090943769975102,1.2222184546263721,-0.5000063578449448,70.68963816276263,78.35857794938242,-1.5071635404668768,-2.5515481819877976,-3.612527925359487,-4.0953440970848405,21.665193541555055,1.0,1.4731778545385623,2.209998321533206,-0.35855551560158716,4.778552158667999,0.9257214029658059,3.494275240100606,-1.6999992370605455,76.66664123535156,1.7813956754589384,1.2842769185673977,7,-0.7999992370605469,-2.749998092651367,-4.224997520446777,-4.399997711181641,-1.7999992370605469,3,-0.04816510430310117,-1.1999969482421875,44.0,1.2105273724935903,43.5,1.0,41.5,-0.04816510430310117
5509,2016-07-29,43.900001525878906,44.400001525878906,43.400001525878906,43.400001525878906,5008740.0,0.006880804180208422,-3.0,-1.6666497126290627,71.18643519865516,76.71652324432353,-1.6166042612811182,-2.640386629447704,-3.832009284771374,-4.358537086177357,23.76383635098538,1.0,1.582051315246261,2.290001296997069,-0.3496949579968671,4.929697551991005,0.9701531695001009,3.609849424494037,-1.520002288818361,83.87097965045093,10.64960597674282,1.3198481274969667,7,-1.0500011444091797,-3.0,-4.52500057220459,-4.650001525878906,-2.3000030517578125,4,-0.05239186723950262,1.2222184546263721,43.599998474121094,-1.1999969482421875,44.0,1.2105273724935903,43.5,-0.05239186723950262
5510,2016-08-01,43.400001525878906,44.0,43.29999923706055,43.900001525878906,6096660.0,-0.01138952124421344,1.0000108991825614,-1.0,70.00001271565755,75.16096740619781,-0.9500024365677504,-1.948900345656405,-3.26208493908306,-3.8354378123812296,26.35837146652439,0.7000007629394531,1.6489735047338883,1.6050012588500948,-0.9893037962374507,4.19930631393764,0.30784873130632207,2.9021537863938676,-0.6160018310546889,58.33335982426973,-14.421122558893337,1.2971525275437732,8,-0.5500011444091797,-2.5,-3.975001335144043,-4.150001525878906,-1.6000022888183594,0,-0.041474723236691435,-3.0,43.900001525878906,1.2222184546263721,43.599998474121094,-1.1999969482421875,44.0,-0.041474723236691435
5511,2016-08-02,42.29999923706055,43.29999923706055,42.0,43.20000076293945,8828350.0,-0.025345673966450044,1.3636382552244086,1.8000030517578125,59.99997820174178,72.83292217556493,0.2727417751703882,-0.654030351788272,-2.1131702134576784,-2.707321184736074,27.98920841126375,1.4000015258789062,1.5947607046194037,0.35999908447265483,-1.9826487457413862,2.702646914686696,-0.8113248306343621,1.5313229995796718,2.1000022888183594,12.499960263595414,-59.851146015639316,1.1713239151070194,8,0.5500011444091797,-1.3999977111816406,-2.875,-2.9499988555908203,-0.2999992370605469,1,-0.016548481691842643,1.0000108991825614,43.400001525878906,-3.0,43.900001525878906,1.2222184546263721,43.599998474121094,-0.016548481691842643
5512,2016-08-03,42.29999923706055,42.70000076293945,42.099998474121094,42.20000076293945,6300080.0,0.0,-2.999974568943594,-0.11110922731318612,56.92305525380339,70.75662309039328,0.3923894240049748,-0.49013923672716686,-2.0535778334492107,-2.6837115560235034,29.911773773123805,0.6000022888183594,1.4536260684216913,0.2399991989135728,-1.8997499285897632,2.379748326416909,-0.8298753648380952,1.3098737626652408,2.0520022583007815,12.499960263595414,-56.82431784759788,1.0698745637516678,8,0.5500011444091797,-1.1499977111816406,-3.4749984741210938,-3.3499984741210938,-1.2999992370605469,2,-0.021276542019251887,1.3636382552244086,42.29999923706055,1.0000108991825614,43.400001525878906,-3.0,43.900001525878906,-0.021276542019251887
5513,2016-08-04,42.29999923706055,42.79999923706055,42.0,42.29999923706055,6873410.0,0.0,-1.6666709052299633,0.0,55.55555555555556,68.34360532430921,0.5611362025313866,-0.3505970384806574,-2.0088757482076716,-2.6614589891153315,31.147339218263365,0.7999992370605469,1.3560157369060093,0.13999919891357138,-1.8339360560768867,2.1139344539040295,-0.8469684285816612,1.126966826408804,2.004962228393552,12.499960263595414,-51.96968887038875,0.9869676274952307,8,0.5500011444091797,-0.7999992370605469,-3.4749984741210938,-3.3499984741210938,-0.8999977111816406,3,-0.01891251185554721,-2.999974568943594,42.29999923706055,1.3636382552244086,42.29999923706055,1.0000108991825614,43.400001525878906,-0.01891251185554721
5514,2016-08-05,42.400001525878906,42.900001525878906,42.20000076293945,42.5,8702030.0,0.0023641203456747917,-1.8000030517578125,-100.0,55.55555555555556,66.47861996325705,0.5678836501028357,-0.3753322525365519,-2.0749874739212046,-2.7352078482138324,31.70522576256557,0.7000007629394531,1.3050678438977101,0.18000144958496378,-1.7433727166524235,2.103375615822351,-0.7816856335337263,1.141688532703654,1.8588607102661072,20.000076293945312,-40.345026432247764,0.9616870831186922,8,0.7999992370605469,-0.6500015258789062,-3.575000762939453,-3.450000762939453,-1.5,4,-0.014150996868529497,-1.6666709052299633,42.29999923706055,-2.999974568943594,42.29999923706055,1.3636382552244086,42.29999923706055,-0.014150996868529497
5515,2016-08-08,42.20000076293945,42.599998474121094,41.70000076293945,42.5,5123040.0,-0.004716998956176499,2.6000183106865746,3.0000381475547417,53.84614933172451,63.68016321686299,0.980759012997602,-0.11839471183888861,-1.8362738154056828,-2.5178336945916087,31.70633018276665,0.8999977111816406,1.3000717585863768,-0.05999927520751669,-1.9444509632559814,1.824452412840948,-1.0022251192317526,0.8822265688167192,2.01368422848266,31.25002980235081,-25.105455887053296,0.9422258440242326,8,0.8500003814697266,-0.39999961853027344,-3.375,-3.25,-1.2999992370605469,0,-0.014218063459024544,-1.8000030517578125,42.400001525878906,-1.6666709052299633,42.29999923706055,-2.999974568943594,42.29999923706055,-0.014218063459024544
5516,2016-08-09,41.900001525878906,42.400001525878906,41.79999923706055,42.29999923706055,4623550.0,-0.007108986531678241,1.0,1.3333290947700367,50.74628480266368,60.500296086457766,1.1509671080974542,0.26613225533472473,-1.4938019152547994,-2.2004324791747223,31.60841064152786,0.6000022888183594,1.235259574455526,-0.4049985885620089,-2.203799357330027,1.3938021802060092,-1.304398972946018,0.49440179582200017,2.2131360964039004,16.66671964853945,-35.18195110495213,0.8994003843840079,8,1.1499996185302734,-0.10000038146972656,-3.075000762939453,-2.950000762939453,-0.20000076293945312,1,-0.0023866893836888003,2.6000183106865746,42.20000076293945,-1.8000030517578125,42.400001525878906,-1.6666709052299633,42.29999923706055,-0.0023866893836888003
5517,2016-08-10,42.099998474121094,42.29999923706055,41.79999923706055,41.900001525878906,2394420.0,0.004773196681595815,-1.4999904632932155,-0.49999523160113296,53.731340734220545,58.61604081661975,0.7298649203668006,0.16932704691078015,-1.667469350535029,-2.3832844987502497,31.84438569645829,0.5,1.243184365377843,-0.26500148773193644,-1.9424371862127643,1.4124342107488914,-1.103719336972354,0.573716361508481,1.9166136737879782,33.333121405842206,-17.974904561452504,0.8387178492404143,8,0.9500026702880859,-0.29999732971191406,-3.2749977111816406,-3.1499977111816406,-1.0,2,-0.0023752607540488135,1.0,41.900001525878906,2.6000183106865746,42.20000076293945,-1.8000030517578125,42.400001525878906,-0.0023752607540488135
5518,2016-08-11,42.29999923706055,42.79999923706055,42.099998474121094,42.20000076293945,2501630.0,0.004750612118487263,-3.6666242815726564,0.5,51.562504656608986,56.43560408972572,0.3643856809628403,0.04238191747505482,-1.8382737166528358,-2.5584163957884556,31.89864940571821,0.7000007629394531,1.0102092753647298,-0.1100006103515625,-1.7255831711335858,1.5055819504304608,-0.9177918907425706,0.6977906700394456,1.6239484554497423,49.999841054381655,3.134745861194048,0.8077912803910106,8,0.5500011444091797,-0.14999771118164062,-3.4749984741210938,-3.3499984741210938,-0.8999977111816406,3,-0.030732843038010493,-1.4999904632932155,42.099998474121094,1.0,41.900001525878906,2.6000183106865746,42.20000076293945,-0.030732843038010493
5519,2016-08-12,42.099998474121094,42.5,42.0,42.20000076293945,1748760.0,-0.0047281505093793585,-2.3333418104599266,-1.0000381475547417,54.99998092653793,54.768933890934655,0.3153690366865618,0.2969888245574026,-1.6075747508791451,-2.3360540394071307,31.893982108859397,0.5,0.7105898321980177,-0.3350013732910142,-1.912841797985351,1.2428390514033225,-1.1239215856381861,0.4539188390561577,1.73499134120636,36.36347873129929,-13.325671768178033,0.7889202123471694,8,0.40000152587890625,0.3000030517578125,-3.0999984741210938,-3.0999984741210938,-0.7999992370605469,4,-0.016627006499120855,-3.6666242815726564,42.29999923706055,-1.4999904632932155,42.099998474121094,1.0,41.900001525878906,-0.016627006499120855
5520,2016-08-15,42.400001525878906,42.599998474121094,42.099998474121094,42.20000076293945,3572660.0,0.007125963482925712,-1.4999666218445722,-1.9999618539004387,37.209351840187644,52.23664207298419,-0.15801879765125193,0.0549334196263942,-1.8695368647697137,-2.6021436495199595,31.62768824840672,0.5,0.5101110161741715,-0.0699983596801772,-1.6097870056331374,1.469790286272783,-0.8398926826566537,0.6998959632962993,1.34958872735303,60.00022888183594,13.387639441304572,0.769894322976479,8,-0.10000038146972656,0.14999961853027344,-3.0500011444091797,-3.0500011444091797,-0.6000022888183594,0,-0.03537735721741597,-2.3333418104599266,42.099998474121094,-3.6666242815726564,42.29999923706055,-1.4999904632932155,42.099998474121094,-0.03537735721741597
5521,2016-08-16,42.0,42.400001525878906,42.0,42.20000076293945,5407050.0,-0.009433997912352998,-3.0,-1.0,26.19054539113249,48.821918754909646,0.21786327311465215,0.5044246216697914,-1.4321343890514342,-2.1718071268157786,31.281338836337223,0.40000152587890625,0.253138065136973,-0.4849998474121122,-1.9988314704594004,1.028831775635176,-1.2419156589357598,0.2719159641115354,1.6676066736202344,20.000076293945312,-20.251671484590688,0.7569158115236457,8,0.3000011444091797,0.5500011444091797,-2.375,-2.5,0.09999847412109375,1,-0.026190439860026005,-1.4999666218445722,42.400001525878906,-2.3333418104599266,42.099998474121094,-3.6666242815726564,42.29999923706055,-0.026190439860026005
5522,2016-08-17,42.400001525878906,42.400001525878906,41.900001525878906,42.099998474121094,4810400.0,0.009523845854259694,2.3332994252581254,-1.5000095367067845,35.71436356502406,46.61734186707282,-0.18602351175005083,0.15987541914155656,-1.78931578584735,-2.545226522574076,30.744705741286012,0.5,0.03069403421851291,-0.11499843597412251,-1.595077246827934,1.365080374879689,-0.8550378414010282,0.6250409694527832,1.1889009113141,55.55569684099878,19.087718844093146,0.7400394054269043,8,-0.10000038146972656,0.14999961853027344,-2.5500011444091797,-2.8500003814697266,-0.3000030517578125,2,-0.016509451361981786,-3.0,42.0,-1.4999666218445722,42.400001525878906,-2.3333418104599266,42.099998474121094,-0.016509451361981786
5523,2016-08-18,41.900001525878906,42.5,41.70000076293945,42.400001525878906,5228790.0,-0.011792452405805287,1.2857220708446866,-1.6666497126290627,27.272774562264402,43.47481064559602,0.2807988822076837,0.720440649835659,-1.2481989762505563,-2.0260721943708546,30.047299271665352,0.7999992370605469,-0.07030929410896647,-0.6299985885620103,-2.0767374528796196,0.816740275755599,-1.353368020720815,0.09337084359679437,1.6133448443439562,22.22236350766544,-7.908677166139629,0.7233694321588037,8,0.34999847412109375,0.7999992370605469,-1.9250011444091797,-2.3500003814697266,-0.20000076293945312,3,-0.019093150897946942,2.3332994252581254,42.400001525878906,-3.0,42.0,-1.4999666218445722,42.400001525878906,-0.019093150897946942
5524,2016-08-19,41.900001525878906,42.0,41.5,41.70000076293945,3923380.0,0.0,1.500014305196601,-0.40000152587890625,30.769275913471134,40.91071359912343,0.2262028159389189,0.7427714179437643,-1.2094582930066338,-2.009916788661215,28.96459256913842,0.5,-0.1452590328893706,-0.6199987411498995,-2.0819369099194773,0.8419394276196783,-1.3509678255346884,0.11097034323488941,1.5408110200526224,36.363825522440855,9.395352869424656,0.7309690843847871,8,0.2499980926513672,0.8999996185302734,-1.9000005722045898,-2.3500003814697266,-0.3000030517578125,4,-0.011933173789771434,1.2857220708446866,41.900001525878906,2.3332994252581254,42.400001525878906,-3.0,42.0,-0.011933173789771434
5525,2016-08-22,41.70000076293945,42.0,41.5,41.70000076293945,5318900.0,-0.004773287724486708,-1.4999904632932155,0.0,40.000050862500856,39.71668760577201,0.3886953371530453,1.0103238175187528,-0.9496755548318845,-1.7931629113138996,28.263050394451263,0.5,-0.21732598718455165,-0.8299995422363295,-2.2650494310378875,0.6050503465652284,-1.5475244866371085,-0.11247459783555058,1.6243630302361822,20.000076293945312,-8.435106189626715,0.7175249444007783,8,0.4499988555908203,1.1499996185302734,-1.6999998092651367,-2.1499996185302734,0.0,0,-0.009592362555408074,1.500014305196601,41.900001525878906,1.2857220708446866,41.900001525878906,2.3332994252581254,42.400001525878906,-0.009592362555408074
5526,2016-08-23,41.900001525878906,42.20000076293945,41.70000076293945,41.900001525878906,5875800.0,0.004796181277703981,-1.4999904632932155,0.0,43.75005215392739,38.60765554129499,0.21086978485181618,0.7212901007065398,-1.0798901325559598,-1.976674174747835,26.046423368056814,0.5,-0.29737180524164586,-0.5499988555908217,-1.934879482709924,0.8348817715282806,-1.242439169150373,0.14244145796872942,1.314900439706193,40.000152587890625,9.154801102064262,0.6924403135595516,8,0.2499980926513672,0.9499988555908203,-1.8000001907348633,-2.25,-0.5,1,-0.0023866893836888003,-1.4999904632932155,41.70000076293945,1.500014305196601,41.900001525878906,1.2857220708446866,41.900001525878906,-0.0023866893836888003
5527,2016-08-24,41.400001525878906,42.099998474121094,41.20000076293945,42.0,4972400.0,-0.011933173789771434,1.2500071525983005,-100.0,37.83789635387937,37.082699063213916,0.6717776694301634,1.0714513508496708,-0.5176988939804801,-1.453344481324983,23.332114763874074,0.8999977111816406,-0.3675848716245156,-0.9199989318847628,-2.174212658742576,0.3342147949730503,-1.5471057953136693,-0.29289206845585625,1.712006321771085,15.384683101174634,-17.04671243566695,0.6271068634289059,8,0.4999980926513672,1.3999996185302734,-1.125,-1.75,0.2999992370605469,2,0.01690813822324677,-1.4999904632932155,41.900001525878906,-1.4999904632932155,41.70000076293945,1.500014305196601,41.900001525878906,0.01690813822324677
5528,2016-08-25,41.5,42.0,41.20000076293945,41.29999923706055,6434400.0,0.0024154219911944885,-3.000019073595468,-0.33333545261498165,37.83783226487574,35.175793656362565,0.49882182447225887,0.8496200957528117,-0.553061889903617,-1.5244047956844042,20.47112154994368,0.7999992370605469,-0.39142670923339296,-0.7150005340576158,-1.865332613737813,0.4353315456225815,-1.2901665738977144,-0.13983449421751715,1.4590472808731505,29.999923706054688,-3.838551060558679,0.5751660398400982,8,0.39999961853027344,1.3000011444091797,-1.0499992370605469,-1.7999992370605469,0.40000152587890625,3,0.014457794557134696,1.2500071525983005,41.400001525878906,-1.4999904632932155,41.900001525878906,-1.4999904632932155,41.70000076293945,0.014457794557134696
5529,2016-08-26,41.599998474121094,42.0,41.099998474121094,41.900001525878906,6854550.0,0.0024096017860504304,2.600006103515625,-1.5000095367067845,41.66664017573028,35.6710479158673,0.3580974096673799,0.599197430808232,-0.5956017259901927,-1.6041701027512758,17.3812596038494,0.9000015258789062,-0.4552483607939095,-0.5000019073486328,-1.3657236304401223,0.3657198157428567,-0.932862768894374,-0.0671410458028916,1.2183250853173604,45.4544508754712,10.822236657074463,0.4328608615457436,8,0.20000076293945312,1.1500015258789062,-1.074997901916504,-1.8999977111816406,0.20000076293945312,4,0.0024039012616927646,-3.000019073595468,41.5,1.2500071525983005,41.400001525878906,-1.4999904632932155,41.900001525878906,0.0024039012616927646
5530,2016-08-29,41.599998474121094,42.0,41.5,41.70000076293945,6312960.0,0.0,-2.3333418104599266,0.3333375718427343,45.454503419352754,37.81148769678066,0.26002768607583704,0.48215161270734086,-0.5305108064949309,-1.5661676853582378,14.339348874427147,0.5,-0.5204050724789582,-0.4100017547607422,-1.052038049238135,0.23203453971665056,-0.7310199019994386,-0.08898360752204582,1.0464925767856244,45.4544508754712,8.196542205213,0.32101814723869554,8,0.20000076293945312,1.1500015258789062,-0.9749975204467773,-1.799997329711914,0.0,0,0.0,2.600006103515625,41.599998474121094,-3.000019073595468,41.5,1.2500071525983005,41.400001525878906,0.0
5531,2016-08-30,41.599998474121094,41.900001525878906,41.5,41.79999923706055,4448810.0,0.0,-1.0000190735954682,1.9999618539004387,41.9354997489688,38.5027250505523,0.22050939874331732,0.4500971455655076,-0.483420556712467,-1.5325695923528428,13.476755459101641,0.40000152587890625,-0.6007742075122167,-0.3750017166137667,-1.0267204688425053,0.27671703561497196,-0.7008610927281325,-0.049142340499400916,0.8918433191070605,50.0,11.739777704628224,0.3258593761143678,8,0.20000076293945312,1.1500015258789062,-0.9249982833862305,-1.7499980926513672,0.0,1,0.0024039012616927646,-2.3333418104599266,41.599998474121094,2.600006103515625,41.599998474121094,-3.000019073595468,41.5,0.0024039012616927646
5532,2016-08-31,41.400001525878906,41.79999923706055,41.20000076293945,41.70000076293945,4013620.0,-0.004807619124471918,1.400012207124383,1.4999904632932155,35.48391860180374,39.415074388278896,0.29473328246415775,0.6105127072058281,-0.23768644175962805,-1.2934095452736898,12.765902434848691,0.5999984741210938,-0.6084416774230448,-0.529998779296875,-1.2108653505825941,0.15086779198884415,-0.8704320649397346,-0.18956549365401543,0.9526559354385427,33.333615903022086,-3.2994536532764656,0.3404332856428583,8,0.2499980926513672,1.3499984741210938,0.2499980926513672,-0.6500015258789062,0.1999969482421875,2,0.0,-1.0000190735954682,41.599998474121094,-2.3333418104599266,41.599998474121094,2.600006103515625,41.599998474121094,0.0
5533,2016-09-01,41.5,41.900001525878906,41.20000076293945,41.599998474121094,5951640.0,0.0024154219911944885,-1.0000108991825614,0.33332909477003675,40.00002543131511,40.44071322359489,0.14754336282389602,0.4716911472799268,-0.28339514805010424,-1.3612494171559746,11.939095213546763,0.7000007629394531,-0.5301180715973928,-0.3900003433227539,-1.0733362368994648,0.29333555025395697,-0.7316682901111093,-0.04833239653439847,0.7273915625978162,44.444538634340695,7.456092616611933,0.3416679467883559,9,0.14999961853027344,1.25,0.3000001907348633,-0.6499996185302734,-0.09999847412109375,3,0.004819295492517028,1.400012207124383,41.400001525878906,-1.0000190735954682,41.599998474121094,-2.3333418104599266,41.599998474121094,0.004819295492517028
5534,2016-09-02,41.79999923706055,41.900001525878906,41.5,41.79999923706055,5713070.0,0.007228897278567459,2.9999237078008774,-0.0,39.999949137305116,40.44070192079536,-0.18789180546248474,0.1311611848917522,-0.5373944801591222,-1.6365994163473019,10.9579783012389,0.40000152587890625,-0.5256983017282835,-0.060000991821290484,-0.7003958678616868,0.5803938842191059,-0.3801984298414922,0.26019644619891125,0.3146530166895971,74.99988079059676,39.231813757852024,0.3201974380201989,9,-0.14999961853027344,0.9500007629394531,0.025000572204589844,-0.9499988555908203,-1.0,4,0.002392399297694192,-1.0000108991825614,41.5,1.400012207124383,41.400001525878906,-1.0000190735954682,41.599998474121094,0.002392399297694192
5535,2016-09-06,41.599998474121094,41.79999923706055,41.400001525878906,41.70000076293945,6478670.0,-0.0047847073346865,1.6666581895400734,-100.0,42.85710393159692,40.341485451647536,-0.003987467978234349,0.29924918149227153,-0.25408389030106093,-1.4080720338522639,10.813779387851458,0.3999977111816406,-0.440497418105835,-0.23000164031982706,-0.859454535421122,0.3994512547814679,-0.5447280878704746,0.08472480723082043,0.41318840166614734,57.14246788845837,18.579294209649504,0.31472644755064877,9,0.0,0.9500007629394531,0.27500247955322266,-0.6999969482421875,-0.5999984741210938,1,0.004807710823928835,2.9999237078008774,41.79999923706055,-1.0000108991825614,41.5,1.400012207124383,41.400001525878906,0.004807710823928835
5536,2016-09-07,41.79999923706055,41.900001525878906,41.5,41.599998474121094,5980550.0,0.004807710823928835,-1.0000190735954682,-1.9999618539004387,38.46147074487986,40.410771495092035,-0.2454801967107656,0.09631023982839793,-0.32804760190876436,-1.57969026518888,10.576280368879079,0.40000152587890625,-0.38012612992066863,-0.025000762939455967,-0.6537006463448023,0.6036991204658904,-0.33935070464212913,0.2893491787632172,0.12186879856007948,85.71397431076669,47.26369844839991,0.3143499417026743,9,-0.25,0.39999961853027344,0.07500171661376953,-0.8999977111816406,-0.7999992370605469,2,-0.0047847073346865,1.6666581895400734,41.599998474121094,2.9999237078008774,41.79999923706055,-1.0000108991825614,41.5,-0.0047847073346865
5537,2016-09-08,42.0,42.099998474121094,41.5,41.70000076293945,4490060.0,0.0047847073346865,1.400012207124383,1.4999904632932155,52.17388419882905,42.00366615442018,-0.3927193871986674,-0.11759545773629299,-0.4196552455739493,-1.7418737824181107,10.160131040617019,0.5999984741210938,-0.35446749490122187,0.1799999237060561,-0.4410353216045948,0.801035169016707,-0.13051769894926935,0.49051754636138156,-0.9000015258789062,88.8890301743321,46.38725544536976,0.3105176226553242,9,-0.40000152587890625,0.0,-0.1249990463256836,-1.0999984741210938,-0.9000015258789062,3,-0.009523845854259694,-1.0000190735954682,41.79999923706055,1.6666581895400734,41.599998474121094,2.9999237078008774,41.79999923706055,-0.009523845854259694
5538,2016-09-09,41.0,42.0,41.0,41.900001525878906,5513860.0,-0.023809523809523836,-1.2222184546263721,-3.00001271568989,36.36359432834648,41.414438838044205,0.5910523754731614,0.8221713879642252,0.6503384394615281,-0.7222612665720973,9.44755022231793,1.0,-0.3818901819853835,-0.755000114440918,-1.433931738868658,-0.07606849001317784,-1.0944659266547845,-0.41553430222705146,1.0999984741210938,0.0,-41.49040688378974,0.3394658122138698,9,0.5499992370605469,0.9500007629394531,1.0000009536743164,-0.09999847412109375,0.09999847412109375,4,0.014634109124904704,1.400012207124383,42.0,-1.0000190735954682,41.79999923706055,1.6666581895400734,41.599998474121094,0.014634109124904704
5539,2016-09-12,41.400001525878906,41.599998474121094,40.70000076293945,40.900001525878906,4775100.0,0.009756134777534342,1.0000084771625242,-0.5555546136565931,45.71429194236967,41.44330422949053,0.1784653863963115,0.38687422328400345,0.3167504177226732,-1.1001251771112663,9.054800841406713,0.8999977111816406,-0.3322252939498185,-0.31999874114990234,-0.996211734518127,0.35621425221832226,-0.6581052378340146,0.018107755534209957,0.6999969482421875,50.0001362394108,5.552112493633409,0.3381064966841135,9,-1.9073486328125e-06,0.39999961853027344,0.774998664855957,-0.5,-0.40000152587890625,0,0.0,-1.2222184546263721,41.0,1.400012207124383,42.0,-1.0000190735954682,41.79999923706055,0.0
5540,2016-09-13,40.900001525878906,41.5,40.70000076293945,41.20000076293945,6396040.0,-0.012077294240857794,-1.2857096146615006,-0.5999984741210938,36.842089412596145,40.87736974767134,0.6355651362450203,0.8102795596012413,0.872275571948542,-0.5822670433543422,8.515243023108502,0.7999992370605469,-0.30066269266882273,-0.7449987411498995,-1.4362219562738616,-0.05377552602593738,-1.090610348711877,-0.399387133587922,1.1439970397949253,14.285792136806167,-29.455645231020654,0.34561160756198,9,0.4999980926513672,0.8499984741210938,1.5749988555908203,0.0,0.5,1,-0.0024450436451716184,1.0000084771625242,41.400001525878906,-1.2222184546263721,41.0,1.400012207124383,42.0,-0.0024450436451716184
5541,2016-09-14,40.900001525878906,41.20000076293945,40.70000076293945,40.900001525878906,4969990.0,0.0,-1.4999904632932155,-0.0,42.42423191541995,41.64851567140647,0.5876232886471655,0.7627517381163784,0.9386168863062068,-0.5674209913130284,8.134668092368086,0.5,-0.2959744956126116,-0.6899988174438505,-1.4352290911603447,0.0552314562726437,-1.0626139543021011,-0.31738368058559985,1.0902371276855476,14.285792136806167,-31.677628877004636,0.37261513685824826,9,0.4999980926513672,0.8499984741210938,1.5249996185302734,0.0,0.3999977111816406,2,0.002444950376293331,-1.2857096146615006,40.900001525878906,1.0000084771625242,41.400001525878906,-1.2222184546263721,41.0,0.002444950376293331
5542,2016-09-15,41.70000076293945,41.70000076293945,40.70000076293945,40.900001525878906,5668270.0,0.019559882816981178,1.5000023841880648,100.0,52.500011920940324,43.037403059142605,-0.1847771321081666,-0.09737093948072584,0.19950387827253735,-1.349368251161664,7.496632646816967,1.0,-0.29147018963256244,0.14500045776367188,-0.4989179560402235,0.7889188715675672,-0.17695874913827225,0.466959664665616,0.23862837499999756,76.92312206744975,27.744926859511203,0.3219592069019474,9,-0.3000011444091797,0.049999237060546875,0.7250003814697266,-0.7999992370605469,-0.20000076293945312,3,-0.016786588732189522,-1.4999904632932155,40.900001525878906,-1.2857096146615006,40.900001525878906,1.0000084771625242,41.400001525878906,-0.016786588732189522
5543,2016-09-16,41.099998474121094,41.5,41.0,41.5,5926140.0,-0.014388543833112055,1.4999904632932155,-0.5000023841880648,44.44444444444444,43.53123587104698,0.3939455315977156,0.46338194602297733,0.8417805645936625,-0.7346197019322318,7.20167064790034,0.7000007629394531,-0.28986312906540235,-0.41500167846679403,-1.0680104987675278,0.23800714183393978,-0.7415060886171645,-0.08849726831642357,0.7890855288183545,39.99977111816406,-9.250843766569602,0.32650441015036696,9,0.3000011444091797,0.6500015258789062,1.325002670288086,-0.1999969482421875,0.7000007629394531,4,0.0,1.5000023841880648,41.70000076293945,-1.4999904632932155,40.900001525878906,-1.2857096146615006,40.900001525878906,0.0
5544,2016-09-19,41.400001525878906,41.70000076293945,41.099998474121094,41.20000076293945,5242290.0,0.007299344596003232,-1.9999713901524905,-0.5,47.91669978033716,44.093413187573674,0.034906682037757264,0.1307006098139709,0.5593954003294925,-1.019578973728521,7.124567619037039,0.6000022888183594,-0.2409543555045417,-0.08999862670898295,-0.7187812590213909,0.538784005603425,-0.4043899428651869,0.22439268944722102,0.44151914746053933,70.00007629394531,19.431969466666942,0.31439131615620336,9,-1.9073486328125e-06,0.2499980926513672,1.0999994277954102,-0.5,0.5,0,-0.007246450258468817,1.4999904632932155,41.099998474121094,1.5000023841880648,41.70000076293945,-1.4999904632932155,40.900001525878906,-0.007246450258468817
5545,2016-09-20,41.29999923706055,41.599998474121094,41.099998474121094,41.400001525878906,4021070.0,-0.0024155141336371644,1.0000152589054787,-0.5000095367067844,46.93878663175834,45.03533717500461,0.09820630749010206,0.20996425694471554,0.6697691751679358,-0.8953814210846787,7.043297846686376,0.5,-0.21921343052733278,-0.1700008392333956,-0.7960992213347424,0.45609754286795123,-0.483050030284069,0.14304835181727782,0.4958606398628973,59.999847412109375,8.973231949816068,0.31304919105067225,9,0.10000038146972656,0.35000038146972656,1.1500015258789062,-0.3999977111816406,1.1000022888183594,1,-0.007263904179236502,-1.9999713901524905,41.400001525878906,1.4999904632932155,41.099998474121094,1.5000023841880648,41.70000076293945,-0.007263904179236502
5546,2016-09-21,41.79999923706055,41.900001525878906,41.20000076293945,41.29999923706055,5173200.0,0.012106537753911795,-1.0000108991825614,-4.9998855617013165,53.846125630982925,45.22114177857727,-0.4490121130800162,-0.31401132159431455,0.19905976007765958,-1.3728231789889307,6.853728568054855,0.7000007629394531,-0.20835801634012796,0.3349992752075224,-0.2781022963388793,0.948100846753924,0.02844848943431799,0.6415500609807268,-1.0999984741210938,91.66648123011193,36.815480731113944,0.30655078577320183,9,-0.4499988555908203,-0.1999988555908203,0.6250019073486328,-0.8999977111816406,-0.7000007629394531,2,-0.009569323408671226,1.0000152589054787,41.29999923706055,-1.9999713901524905,41.400001525878906,1.4999904632932155,41.099998474121094,-0.009569323408671226
5547,2016-09-22,42.099998474121094,42.20000076293945,41.79999923706055,41.900001525878906,4931380.0,0.007177015371678808,1.0,0.399993896484375,55.5555320080815,47.35357929854783,-0.8195156759238671,-0.5890822294758493,-0.0643352233995742,-1.6514841192227152,7.564144911303155,0.40000152587890625,-0.1876177939891761,0.5999986648559599,-0.07434200001701186,1.2743393297289316,0.262828332419474,0.9371689972924457,-1.3759976959228482,91.66648123011193,34.032700714642345,0.3371703324364863,9,-0.6499977111816406,-0.4999980926513672,0.32500267028808594,-1.1999969482421875,-1.0,3,-0.019002357863559194,-1.0000108991825614,41.79999923706055,1.0000152589054787,41.29999923706055,-1.9999713901524905,41.400001525878906,-0.019002357863559194
5548,2016-09-23,42.099998474121094,42.20000076293945,41.79999923706055,42.0,4303070.0,0.0,1.6666497126290627,0.5,52.94116327096939,48.15656500172557,-0.7231150255963641,-0.5711081123235928,-0.043095229951596536,-1.6267357498656736,8.312953036498119,0.40000152587890625,-0.16898475854118544,0.5699987411499023,-0.15576638220363037,1.295763864503435,0.20711617947313954,0.9328813028266651,-1.3169576965332013,90.9089017509424,34.006511992065555,0.3628825616767662,9,-0.6499977111816406,-0.4999980926513672,0.32500267028808594,-1.1999969482421875,-0.3999977111816406,4,-0.014251745745072042,1.0,42.099998474121094,-1.0000108991825614,41.79999923706055,1.0000152589054787,41.29999923706055,-0.014251745745072042
5549,2016-09-26,41.70000076293945,41.900001525878906,41.5,41.79999923706055,4458510.0,-0.009501133626584779,1.6666497126290627,-1.0,50.94341659679063,49.723379133302736,-0.308532720313174,-0.17205573325175294,0.3674849031424827,-1.1928873698826408,8.66082241108243,0.5999984741210938,-0.22119970563313984,0.16500091552734375,-0.564164695774835,0.8941665268295225,-0.1995818901237456,0.5295837211784331,-0.8602815859374999,54.545549124528804,-2.2303681919615173,0.36458280565109025,9,-0.25,-0.25,0.7749996185302734,-0.7999992370605469,-0.10000228881835938,0,0.002398044899077467,1.6666497126290627,42.099998474121094,1.0,42.099998474121094,-1.0000108991825614,41.79999923706055,0.002398044899077467
5550,2016-09-27,41.599998474121094,41.900001525878906,41.5,41.599998474121094,2205160.0,-0.002398136378626514,-3.0000762951094835,-0.0,48.07691884464744,50.35145545877245,-0.11040386307425365,-0.07594730210358591,0.47390189925890525,-1.059272262018439,9.027491078928907,0.40000152587890625,-0.13858005447513477,0.06499862670898438,-0.6641669845931943,0.7941642380111631,-0.299584178942105,0.42958143236007373,-0.7058680336816394,39.99977111816406,-12.573881536961451,0.36458280565109025,9,-0.14999771118164062,-0.14999771118164062,0.8750019073486328,-0.6999969482421875,-0.2999992370605469,1,0.007211612085621599,1.6666497126290627,41.70000076293945,1.6666497126290627,42.099998474121094,1.0,42.099998474121094,0.007211612085621599
5551,2016-09-28,41.70000076293945,41.79999923706055,41.5,41.599998474121094,4544830.0,0.0024039012616927646,1.0,100.0,47.05883672903062,49.74688043744915,-0.0949805575250906,-0.1771564388605995,0.3816086104402814,-1.1327225537435126,9.413974977205287,0.2999992370605469,-0.11654286497687139,0.16000080108642578,-0.5724057985438407,0.8924074007166922,-0.20620249872870744,0.526204100901559,-0.7536355096000023,28.571506422308325,-18.60675029514622,0.3662032998151326,9,-0.10000038146972656,-0.25,0.7999992370605469,-0.7999992370605469,-0.40000152587890625,2,0.01678658873218941,-3.0000762951094835,41.599998474121094,1.6666497126290627,41.70000076293945,1.6666497126290627,42.099998474121094,0.01678658873218941
5552,2016-09-29,41.400001525878906,42.0,41.400001525878906,41.599998474121094,4613620.0,-0.007194226176781449,-5.0000762951094835,-1.9999237078008774,54.545462427044065,50.86921576884911,0.17655524384321808,0.12948137565813056,0.6827660301167242,-0.8076462393992827,9.409340187887585,0.5999984741210938,-0.016195405389225925,-0.1399984359741211,-0.8724050356043875,0.5924081636561453,-0.5062017357892543,0.22620486384101213,-0.403490852155457,0.0,-50.950582919348335,0.3662032998151326,9,0.2499980926513672,0.049999237060546875,1.0999984741210938,-0.5,0.0,3,-0.007246450258468817,1.0,41.70000076293945,-3.0000762951094835,41.599998474121094,1.6666497126290627,41.70000076293945,-0.007246450258468817
5553,2016-09-30,41.70000076293945,41.900001525878906,41.5,41.70000076293945,3787350.0,0.00724635811602603,1.0,-0.0,53.48835765125029,51.488288865617236,-0.03283626807112938,-0.16312980201708882,0.3938824810493884,-1.0885529051675746,9.626617684183719,0.5,0.06850992535243705,0.15000076293945597,-0.585560966303909,0.8855624921828209,-0.21778010168222295,0.5177816275611349,-0.6553504856473609,50.0,-1.0265740569764645,0.36778086462168175,9,-0.05000114440917969,-0.25,0.6499996185302734,-0.7999992370605469,0.5,4,-0.014388543833112055,-5.0000762951094835,41.400001525878906,1.0,41.70000076293945,-3.0000762951094835,41.599998474121094,-0.014388543833112055
5554,2016-10-03,41.900001525878906,42.099998474121094,41.70000076293945,41.70000076293945,4729200.0,0.004796181277703981,-2.9999618531728625,100.0,62.49997615818756,53.21730992410937,-0.1726045326539989,-0.3744529053215686,0.19143165329970202,-1.260120696219289,10.009078430267717,0.3999977111816406,0.0587509718764494,0.3450014114379911,-0.3990265945365721,1.0890294174125543,-0.02701259154929403,0.7170154144252763,-0.8091372291609176,71.42888283378747,15.104030483894746,0.37201400298728265,10,-0.20000076293945312,-0.4500007629394531,0.4499988555908203,-1.0,0.7999992370605469,0,-0.004773287724486708,1.0,41.70000076293945,-5.0000762951094835,41.400001525878906,1.0,41.70000076293945,-0.004773287724486708
5555,2016-10-04,41.79999923706055,42.20000076293945,41.5,42.0,4434470.0,-0.0023866893836888003,1.3333269755288104,-1.0,60.97555529297269,54.00946877544157,0.006460897489795059,-0.27267921234950165,0.3071140304140414,-1.1287848448713902,10.010012622078115,0.7000007629394531,0.1383465187254842,0.23499908447265483,-0.5169098759187847,0.9869080448640943,-0.14095539572306848,0.6109535646683781,-0.6647694816936962,49.999761581193525,-11.161799198262052,0.3759544801957213,10,1.9073486328125e-06,-0.34999847412109375,0.47500038146972656,-0.8999977111816406,1.1000022888183594,1,-0.0047847073346865,-2.9999618531728625,41.900001525878906,1.0,41.70000076293945,-5.0000762951094835,41.400001525878906,-0.0047847073346865
5556,2016-10-05,41.599998474121094,41.900001525878906,41.599998474121094,41.79999923706055,3097430.0,-0.0047847073346865,-2.000019073413569,1.0,48.57140054517295,53.233454168451736,0.195686593070171,-0.09320913962543642,0.456318302565478,-0.8951020285500277,10.25599153903553,0.3000030517578125,0.17748618434975327,0.04499835968017862,-0.6990296462943846,0.7890263656547418,-0.32701564330710653,0.4170123626674638,-0.42217787845133614,24.999642371790287,-32.756734351605054,0.37201400298728254,10,0.20000267028808594,-0.14999771118164062,0.6750011444091797,-0.6999969482421875,1.5,2,-0.007211520386164794,1.3333269755288104,41.79999923706055,-2.9999618531728625,41.900001525878906,1.0,41.70000076293945,-0.007211520386164794
5557,2016-10-06,41.599998474121094,41.70000076293945,41.400001525878906,41.599998474121094,3168640.0,0.0,1.9999237078008774,-0.0,58.62066243982005,53.86450963165736,0.13108820984346892,-0.13145239035094392,0.38835553762682196,-0.8642714093263777,10.793496040358313,0.2999992370605469,0.23457220809667234,0.06499843597411825,-0.6495855568268283,0.7795824287750648,-0.29229356042635857,0.42229043237459507,-0.38129067176054576,24.999642371790287,-33.55689492348169,0.3572919964004736,10,0.20000267028808594,-0.14999771118164062,0.6750011444091797,-0.6999969482421875,2.0,3,-0.007211520386164794,-2.000019073413569,41.599998474121094,1.3333269755288104,41.79999923706055,-2.9999618531728625,41.900001525878906,-0.007211520386164794
5558,2016-10-07,41.599998474121094,41.70000076293945,41.20000076293945,41.70000076293945,4066570.0,0.0,8.999771123402633,-100.0,53.8460861297933,54.18702846865766,0.05889828477776149,-0.08874738804527738,0.3318867453316017,-0.8299344105505071,10.343825761639266,0.5,0.21269871048387756,0.03499851226806783,-0.6339352332607504,0.7039322577968861,-0.2994683604963413,0.36946538503247695,0.6000022888183594,39.99977111816406,-16.402470588002437,0.33446687276440984,10,0.10000228881835938,-0.14999771118164062,0.600001335144043,-0.6999969482421875,3.3000030517578125,4,-0.004807619124471918,1.9999237078008774,41.599998474121094,-2.000019073413569,41.599998474121094,1.3333269755288104,41.79999923706055,-0.004807619124471918
5559,2016-10-10,41.400001525878906,41.79999923706055,41.29999923706055,41.599998474121094,3285160.0,-0.004807619124471918,-1.4999904632932155,1.9999237078008774,51.851893714087105,54.60647012081763,0.23676331972022524,0.1172616246677407,0.4622551803839272,-0.596414840036438,9.267479971021588,0.5,0.1474650030648874,-0.16499843597411967,-0.8339321815029379,0.5039353095546986,-0.4994653087385288,0.16946843679028945,0.7799992370605437,20.000076293945312,-34.462155175366206,0.33446687276440984,10,0.2999992370605469,0.049999237060546875,0.7999982833862305,-0.5,4.399997711181641,0,0.019323652356883825,8.999771123402633,41.599998474121094,1.9999237078008774,41.599998474121094,-2.000019073413569,41.599998474121094,0.019323652356883825
5560,2016-10-11,40.79999923706055,41.400001525878906,40.70000076293945,41.400001525878906,4456080.0,-0.014492808374494848,1.3333269755288104,3.0000572213321126,32.14287660557709,52.94914121821168,0.7949491942137499,0.7477240600488528,1.0003402484363804,0.0307680342805412,8.600255249126748,0.7000007629394531,0.07946722600759415,-0.7600006103515611,-1.450994837878035,-0.06900638282508709,-1.105497724114798,-0.4145034965883241,1.3604015258789062,8.333200878651379,-39.71180415405503,0.34549711376323816,10,0.6500015258789062,0.6500015258789062,1.4000005722045898,0.10000228881835938,4.400001525878906,1,0.046568665720783775,-1.4999904632932155,41.400001525878906,8.999771123402633,41.599998474121094,1.9999237078008774,41.599998474121094,0.046568665720783775
5561,2016-10-12,41.0,41.099998474121094,40.70000076293945,40.900001525878906,4203660.0,0.00490197957547478,1.666692098369828,-0.1666634877644052,29.629692422893797,50.18072232886165,0.5422326780338977,0.5856243145930051,0.774931479103202,-0.14540339915291867,7.896972874172739,0.3999977111816406,0.05311055553549693,-0.5649997711181669,-1.2370741587129714,0.10707461647663763,-0.9010369649155692,-0.22896257732076464,1.101984762939452,27.272695746259856,-14.624338841352667,0.3360371937974031,10,0.4500007629394531,0.4500007629394531,1.0749988555908203,-0.09999847412109375,4.799999237060547,2,0.04634150063119291,1.3333269755288104,40.79999923706055,-1.4999904632932155,41.400001525878906,8.999771123402633,41.599998474121094,0.04634150063119291
5562,2016-10-13,41.0,41.099998474121094,40.5,40.900001525878906,4300080.0,0.0,3.0000508634063223,1.0,29.629692422893797,47.52975952571092,0.5358788585505749,0.5591616408354128,0.7489996146582456,-0.11654195624275587,8.518887464456643,0.5999984741210938,0.050306360944261996,-0.5299997329711914,-1.2440686279009583,0.18406916195857548,-0.8870341804360748,-0.17296528550630796,1.0459054029394537,38.46156103372488,2.6500118490722855,0.3570344474648841,10,0.35000038146972656,0.35000038146972656,0.8749990463256836,-0.09999847412109375,4.599998474121094,3,0.05121947497856327,1.666692098369828,41.0,1.3333269755288104,40.79999923706055,-1.4999904632932155,41.400001525878906,0.05121947497856327
5563,2016-10-14,41.099998474121094,41.400001525878906,41.0,41.099998474121094,4533940.0,0.002438987173685181,-3.0000762951094835,0.0,37.49998013182928,44.751982189448896,0.3819898930195933,0.48397691479593874,0.6236966082288333,-0.19478806849745212,8.883835883541103,0.40000152587890625,0.0464938503615997,-0.43000125885009766,-1.1440701537798645,0.28406763607966923,-0.7870357063149811,-0.07296681138521421,0.8531526046419913,46.153755865100486,12.186814894160591,0.3570344474648841,10,0.2500019073486328,0.2500019073486328,0.7000007629394531,-0.1999969482421875,4.600002288818359,4,0.060827252866545445,3.0000508634063223,41.0,1.666692098369828,41.0,1.3333269755288104,40.79999923706055,0.060827252866545445
5564,2016-10-17,41.099998474121094,41.29999923706055,40.79999923706055,41.099998474121094,5250330.0,0.0,1.4999904632932155,0.0,39.130449204885466,42.32474817966142,0.2867279918215502,0.4852268855693609,0.5946464853841107,-0.1792017562100483,9.789956556962402,0.5,0.019941226060296913,-0.4150011062622099,-1.1527786785150766,0.3227764659906569,-0.7838898923886433,-0.046112320135776486,0.765963539916207,66.66638409697792,32.080251913357955,0.36888878612643267,10,0.10000228881835938,0.2500019073486328,0.6500015258789062,0.0500030517578125,5.0,0,0.09245749860916685,-3.0000762951094835,41.099998474121094,3.0000508634063223,41.0,1.666692098369828,41.0,0.09245749860916685
5565,2016-10-18,41.0,41.400001525878906,41.0,41.20000076293945,3319320.0,-0.0024330529886530394,-3.0,-100.0,34.782587062201145,40.79265779266455,0.2920218706825537,0.5919472389134199,0.6702815038671588,-0.060846778803046675,10.650654123061141,0.40000152587890625,-0.028373868782701095,-0.49999961853027486,-1.2677714098878639,0.26777217282731414,-0.8838855142090694,-0.11611372285148036,0.7840042931950606,55.55546136565931,19.373726380047565,0.3838858956787934,10,0.14999961853027344,0.35000038146972656,0.6000003814697266,0.5,4.900001525878899,1,0.11707315212342806,1.4999904632932155,41.099998474121094,-3.0000762951094835,41.099998474121094,3.0000508634063223,41.0,0.11707315212342806
5566,2016-10-19,41.400001525878906,41.5,41.0,41.0,3437190.0,0.009756134777534342,-1.4999904632932155,-2.0,50.0,39.834806410462335,-0.15570690484270955,0.1691129015547972,0.2597336050854153,-0.4367860112634503,10.8092618022353,0.5,-0.13153628353864377,-0.079998207092288,-0.8356086854249725,0.6756122712403965,-0.45780344625863023,0.29780703207405423,0.3069625097244497,90.00015258789062,47.207548808932984,0.3778052391663406,10,-0.2500019073486328,-0.05000114440917969,0.17499828338623047,0.34999847412109375,4.6999969482421875,2,0.09178741780203059,-3.0,41.0,1.4999904632932155,41.099998474121094,-3.0000762951094835,41.099998474121094,0.09178741780203059
5567,2016-10-20,41.29999923706055,41.599998474121094,41.20000076293945,41.400001525878906,4604430.0,-0.0024155141336371644,-1.6666581895400734,-0.2500047683533922,40.909075145911864,38.39736074558661,-0.1148080106100906,0.21724660033974175,0.3413625564673026,-0.3226389780816348,10.297550680684106,0.3999977111816406,-0.2309404094226153,-0.14000053405762003,-0.8400758648350717,0.5600747967198316,-0.49003819944634586,0.2100371313311058,0.33454695640660503,62.50005960470162,19.767387447870036,0.3500376653887246,10,-0.14999961853027344,0.05000114440917969,0.27500057220458984,0.5000019073486328,4.100002288818352,3,0.10895883978520571,-1.4999904632932155,41.400001525878906,-3.0,41.0,1.4999904632932155,41.099998474121094,0.10895883978520571
5568,2016-10-21,41.5,41.5,41.099998474121094,41.29999923706055,2627430.0,0.004842633574675181,3.0,-1.9999618539004387,40.909075145911864,37.18149201578937,-0.36932359801116377,-0.031631028938946315,0.11848605519891464,-0.5071884017395476,9.839619510658668,0.40000152587890625,-0.2536990926602556,0.09000015258789062,-0.5387836036771176,0.7187839088528989,-0.2243917255446135,0.40439203072039476,0.09999847412109375,87.50017881410486,46.398138291322255,0.31439187813250347,10,-0.4500007629394531,-0.14999961853027344,0.07499980926513672,0.3000011444091797,4.599998474121094,4,0.09879514395472522,-1.6666581895400734,41.29999923706055,-1.4999904632932155,41.400001525878906,-3.0,41.0,0.09879514395472522
5569,2016-10-24,41.79999923706055,41.900001525878906,41.5,41.599998474121094,5732100.0,0.007228897278567459,-1.0000190735954682,1.0,50.0,39.165616837391916,-0.6779052007887572,-0.34125060774383087,-0.19492694219916729,-0.7882382021239849,9.93984106730704,0.40000152587890625,-0.3093966004154822,0.38499946594238565,-0.2549843851459954,1.0249833170307667,0.06500754039819157,0.7049913914865797,-1.2999992370605469,88.88865341414827,46.891605757492876,0.3199919255441906,10,-0.5999984741210938,-0.4499988555908203,-0.22499942779541016,1.9073486328125e-06,3.9000015258789062,0,0.09330147361393015,3.0,41.5,-1.6666581895400734,41.29999923706055,-1.4999904632932155,41.400001525878906,0.09330147361393015
5570,2016-10-25,41.900001525878906,41.900001525878906,41.5,41.599998474121094,3683680.0,0.002392399297694192,1.6666497126290627,1.5000095367067845,56.52179681954184,42.15362843701948,-0.676616415672612,-0.44019400830173083,-0.3171289934142578,-0.8669204769032035,10.045478721411175,0.40000152587890625,-0.34712769835351764,0.47000160217285014,-0.20152515887419753,1.1415283632198978,0.1342382216493263,0.805764982696374,-1.3720014953613315,100.0,53.54566941474549,0.33576338052352395,10,-0.7000007629394531,-0.5500011444091797,-0.3750019073486328,0.25,3.6999969482421875,1,0.10023858699976707,-1.0000190735954682,41.79999923706055,3.0,41.5,-1.6666581895400734,41.29999923706055,0.10023858699976707
5571,2016-10-26,42.400001525878906,42.5,41.70000076293945,41.900001525878906,6421260.0,0.011933173789771434,1.2857220708446866,1.6666497126290627,64.28575321115417,46.00430185793729,-1.0696242034424586,-0.9328927213775557,-0.8210812055055783,-1.3408798517544511,10.597254796862732,0.7999992370605469,-0.3522756752791594,0.9350015640258817,0.14220418393349377,1.7277989441182697,0.5386028739796842,1.3314002540720793,-1.844561465454106,92.85725963346249,41.884305473121714,0.3963986900461944,10,-0.7500019073486328,-0.9000015258789062,-0.8750019073486328,0.0,0.5999984741210938,2,0.08254716684063701,1.6666497126290627,41.900001525878906,-1.0000190735954682,41.79999923706055,3.0,41.5,0.08254716684063701
5572,2016-10-27,41.099998474121094,42.70000076293945,40.70000076293945,42.70000076293945,10980270.0,-0.030660448230511395,1.4999964237264294,-3.2000045776367188,43.90244810158617,46.71568718791028,0.27497154658950507,0.3620446857143875,0.4468867814367883,-0.02213125960463458,10.406562326927972,2.0,-0.27204696454520416,-0.35000133514404297,-1.159160444570965,0.45915777428287896,-0.7545808898575004,0.05457821956941444,-0.4667760161132861,19.99988555908203,-31.024298695718215,0.4045795547134608,10,0.6000022888183594,0.5000019073486328,0.3750019073486328,1.450002670288086,2.200000762939453,3,0.12165450573309111,1.2857220708446866,42.400001525878906,1.6666497126290627,41.900001525878906,-1.0000190735954682,41.79999923706055,0.12165450573309111
5573,2016-10-28,41.099998474121094,41.5,40.900001525878906,40.900001525878906,7598690.0,0.0,-5.0000762951094835,-0.12499791384041714,46.15381605768591,47.496061282665885,0.3072859466752149,0.3318008609053038,0.4303101835309846,-0.001598659366052857,10.205564598965038,0.5999984741210938,-0.19522555039544898,-0.3200012207031264,-1.134605810115545,0.4946033687092921,-0.7273035154093321,0.0873010740030793,-0.3999977111816406,19.99988555908203,-33.50494744735977,0.4073022947062088,10,0.6000022888183594,0.5000019073486328,0.4250020980834961,1.450002670288086,3.0,4,0.10462294918247572,1.4999964237264294,41.099998474121094,1.2857220708446866,42.400001525878906,1.6666497126290627,41.900001525878906,0.10462294918247572
5574,2016-10-31,41.70000076293945,41.70000076293945,41.0,41.099998474121094,5145260.0,0.01459859637698413,1.3333269755288104,3.0000572213321126,61.538454014421475,50.46893538846815,-0.22200134580644004,-0.2992984228419857,-0.17963839771485368,-0.5789676643121595,9.412230426380072,0.7000007629394531,-0.0979963508506998,0.2900011062622099,-0.5044542651128765,1.0844564776372962,-0.10722657942532976,0.6872287919497495,-1.0,50.0,-8.837924005425165,0.39722768568754246,10,0.0,-0.10000038146972656,-0.17500019073486328,0.8500003814697266,3.299999237060547,0,0.1055155307117428,-5.0000762951094835,41.099998474121094,1.4999964237264294,41.099998474121094,1.2857220708446866,42.400001525878906,0.1055155307117428
5575,2016-11-01,41.599998474121094,41.900001525878906,41.400001525878906,41.79999923706055,5257520.0,-0.002398136378626514,1.4999666218445722,-0.3333333333333333,57.894694574110325,51.3461236744804,-0.03122219258084158,-0.2266694012496231,-0.08450189884527504,-0.44550680619674665,9.156122170681316,0.5,-0.035446370051339215,0.1999988555908203,-0.5786648734555726,0.9786625846372132,-0.1893330089323726,0.5893307201140132,-0.7799977111816432,44.99988555908203,-17.09425443985998,0.38933186452319535,11,0.10000228881835938,1.9073486328125e-06,-0.14999771118164062,0.9500026702880859,3.8000030517578054,1,0.09855775094244112,1.3333269755288104,41.70000076293945,-5.0000762951094835,41.099998474121094,1.4999964237264294,41.099998474121094,0.09855775094244112
5576,2016-11-02,41.29999923706055,41.79999923706055,41.20000076293945,41.599998474121094,4312430.0,-0.007211520386164794,-1.400012207124383,1.4999904632932155,53.6585184309909,52.76272848393363,0.28284401358482825,0.052388244846255816,0.20059760005766236,-0.11026036083723056,8.883593986071233,0.5999984741210938,0.018404042031193057,-0.0850004196166978,-0.8589863124398107,0.6889854732064151,-0.4719933660282578,0.3019925267948622,-0.3671984741210963,29.999923706054688,-33.634312151207794,0.38699294641155807,11,0.40000152587890625,0.3000011444091797,0.15000152587890625,1.2500019073486328,4.100002288818352,2,0.10411620621053053,1.4999666218445722,41.599998474121094,1.3333269755288104,41.70000076293945,-5.0000762951094835,41.099998474121094,0.10411620621053053
5577,2016-11-03,41.29999923706055,41.599998474121094,41.20000076293945,41.400001525878906,4726110.0,0.0,-1.6666581895400734,0.3333418104599265,52.50000238417897,54.05060928818553,0.3160835786605247,0.030314944284015155,0.20150962212561296,-0.076252006426337,9.160374910215694,0.3999977111816406,0.09738572727250983,-0.07000045776366903,-0.8380475881150389,0.6980466725877008,-0.4540240229393504,0.31402310741201234,-0.2611664741210973,39.99977111816406,-24.777971666867273,0.3840235651756846,11,0.40000152587890625,0.3000011444091797,0.22500133514404297,1.2500019073486328,3.200000762939453,3,0.041162246836410565,-1.400012207124383,41.29999923706055,1.4999666218445722,41.599998474121094,1.3333269755288104,41.70000076293945,0.041162246836410565
5578,2016-11-04,41.400001525878906,41.79999923706055,41.099998474121094,41.20000076293945,4638070.0,0.0024213629701141937,-2.499957085228736,-1.9999618539004387,53.658561547608194,54.45711612680866,0.22395617123464007,-0.09005607504855817,0.10037645170901044,-0.14131917287200935,9.479577968251226,0.7000007629394531,0.1092014598150115,0.04000167846679403,-0.7206086866891894,0.8006120436227775,-0.3403035041111977,0.42030686104478576,1.2999992370605469,44.444538634340695,-19.2642287673567,0.3803051825779915,11,0.2999992370605469,0.1999988555908203,0.14999866485595703,1.1499996185302734,3.999999999999993,4,0.0458936628297939,-1.6666581895400734,41.29999923706055,-1.400012207124383,41.29999923706055,1.4999666218445722,41.599998474121094,0.0458936628297939
5579,2016-11-07,42.20000076293945,42.20000076293945,41.5,41.599998474121094,3884060.0,0.019323652356883825,1.3333269755288104,3.0,62.49997019776761,55.12135761327819,-0.5736626116297145,-0.8717430978294161,-0.6947046651673929,-0.9061668561059832,10.31691940277648,0.7999992370605469,0.1761757723099464,0.8000009536743136,-0.04852843307723731,1.6485303404258644,0.3757362602985381,1.224265647050089,0.46799995422363594,100.0,33.8033443601382,0.42426469337577627,11,-0.5,-0.6000003814697266,-0.6500005722045898,0.35000038146972656,2.8999977111816406,0,0.045023641631074085,-2.499957085228736,41.400001525878906,-1.6666581895400734,41.29999923706055,-1.400012207124383,41.29999923706055,0.045023641631074085
5580,2016-11-08,42.70000076293945,42.900001525878906,42.099998474121094,42.099998474121094,4996950.0,0.011848341018019681,-1.6666666666666667,1.0,63.26526322509223,55.00796983704908,-1.059686112495875,-1.288145237621933,-1.1838751003144665,-1.3645575192279153,10.234037607890475,0.8000030517578125,0.24644976180569955,1.205000877380371,0.22418364843293404,2.185818106327808,0.714592262906649,1.6954094918540932,-1.6000022888183594,88.88886534141483,24.641419630244627,0.49040861447371914,11,-0.8999996185302734,-1.0,-1.125,-0.14999961853027344,2.200000762939453,1,0.05386414978841825,1.3333269755288104,42.20000076293945,-2.499957085228736,41.400001525878906,-1.6666581895400734,41.29999923706055,0.05386414978841825
5581,2016-11-09,42.900001525878906,43.29999923706055,41.29999923706055,41.400001525878906,6558860.0,0.0046838585331605564,-1.3529348406582804,2.4999904632932157,65.99998626712127,57.46325185544187,-1.320128814533284,-1.4108386978588356,-1.370498989894216,-1.5309437892730813,9.607709451522904,2.0,0.27924394649490836,1.3100015640258817,0.17509920267664825,2.4449039253751153,0.742550383351265,1.8774527447004985,-1.764002990722659,81.81829216062644,16.633110945053716,0.5674511806746152,11,-0.8000011444091797,-1.0000019073486328,-1.2750005722045898,-0.35000038146972656,2.299999237060547,2,0.0582750562023151,-1.6666666666666667,42.70000076293945,1.3333269755288104,42.20000076293945,-2.499957085228736,41.400001525878906,0.0582750562023151
5582,2016-11-10,43.099998474121094,43.70000076293945,42.79999923706055,43.0,6362990.0,0.004661933359642045,-2.600006103515625,0.0666656494140625,65.99996032720898,59.66837899649998,-1.3483883691490988,-1.5235559044739233,-1.548071794776348,-1.6958220111526856,8.748588776658488,0.9000015258789062,0.29392498440001447,1.4049985885620089,0.12113010218099873,2.688867074943019,0.7630643453715038,2.046932831752514,-1.8774399108886755,76.92300920661702,13.959044837173629,0.6419342431905062,11,-0.7499980926513672,-0.9999980926513672,-1.4749975204467773,-0.5499973297119141,2.200000762939453,3,0.0533643418372467,-1.3529348406582804,42.900001525878906,-1.6666666666666667,42.70000076293945,1.3333269755288104,42.20000076293945,0.0533643418372467
5583,2016-11-11,43.599998474121094,43.79999923706055,42.70000076293945,42.79999923706055,4718980.0,0.011600928484956086,-1.2000053405965447,8.000114442664225,67.30765703872865,60.30940155475634,-1.627632801916974,-1.9253739654528772,-2.0225990133911154,-2.154245835009519,8.675590764677017,1.0999984741210938,0.25277042846185793,1.7799985885620089,0.27268275731616143,3.2873144198078563,1.0263406729390852,2.5336565041849326,-2.299999237060547,91.99996948242188,30.980392052088746,0.7536579156229226,11,-1.1499996185302734,-1.4499988555908203,-1.9749975204467773,-1.049997329711914,1.7000007629394531,4,0.020642237554505893,-2.600006103515625,43.099998474121094,-1.3529348406582804,42.900001525878906,-1.6666666666666667,42.70000076293945,0.020642237554505893
5584,2016-11-14,44.900001525878906,45.599998474121094,43.599998474121094,43.599998474121094,7727670.0,0.02981658479941074,-2.076915853844619,1.6250053644231457,73.43746647243528,62.03637621012578,-2.7110789069329186,-3.0842232755859698,-3.291169292885016,-3.4110780505988316,8.866166930215257,2.0,0.429752351936429,2.8900014877319364,0.8880018697671943,4.892001105696679,1.8890016787495654,3.8910012967143075,-3.4000022888183565,83.72099831532293,26.490725238403343,1.0009998089823704,11,-1.5500030517578125,-1.8500022888183594,-3.325000762939453,-2.3500003814697266,0.3999977111816406,0,0.011135857082584133,-1.2000053405965447,43.599998474121094,-2.600006103515625,43.099998474121094,-1.3529348406582804,42.900001525878906,0.011135857082584133
5585,2016-11-15,45.79999923706055,46.0,44.400001525878906,44.900001525878906,7919570.0,0.020044491772743367,1.4615375586510049,0.6923043064896651,74.99995792617558,64.4076472651463,-3.299646414730745,-3.8010614670468925,-4.142180495279192,-4.243072613322916,9.446212172065744,1.5999984741210938,0.6380393574461465,3.549999237060547,0.9858740265948924,6.114124447526201,2.267936631827716,4.832061842293378,-3.890000076293944,95.74466530906753,41.24381467981212,1.2820626052328277,11,-2.25,-2.549999237060547,-4.224998474121094,-3.249998092651367,-0.7000007629394531,1,-0.015283859707426073,-2.076915853844619,44.900001525878906,-1.2000053405965447,43.599998474121094,-2.600006103515625,43.099998474121094,-0.015283859707426073
5586,2016-11-16,45.20000076293945,45.79999923706055,45.099998474121094,45.70000076293945,4404680.0,-0.013100403583316766,1.0000108991825614,-0.5555569684099878,83.60656352813088,67.86393183669651,-2.333664527806789,-3.058595607893288,-3.505605160183464,-3.5587089805578245,10.326326655764733,0.7000007629394531,0.7325686922125385,2.760000801086427,-0.08653035977154389,5.606531961944398,1.3367352206574452,4.183266381515409,-2.799201501464843,75.75759327225963,16.194786606324804,1.423265580428984,11,-1.6500015258789062,-1.9500007629394531,-3.75,-2.6499996185302734,-0.10000228881835938,2,-0.006637151150371778,1.4615375586510049,45.79999923706055,-2.076915853844619,44.900001525878906,-1.2000053405965447,43.599998474121094,-0.006637151150371778
5587,2016-11-17,45.79999923706055,45.9000015258789,45.0,45.099998474121094,2180000.0,0.013274302300743557,-1.0000084771265774,-1.4000015258789062,85.07462856524697,71.35460594976749,-2.4900667412308266,-3.4827417061504207,-4.067748211816749,-4.081173858712731,11.548576017027932,0.9000015258788991,0.885888386177534,3.1349992752075195,-0.026129997132400717,6.29612854754744,1.5544346390375594,4.71556391137748,-2.967295886962887,93.93936941883652,28.158787358656397,1.5805646361699615,11,-2.1499996185302734,-2.549999237060547,-4.349998474121094,-3.4499988555908203,-0.5,3,-0.013100403583316766,1.0000108991825614,45.20000076293945,1.4615375586510049,45.79999923706055,-2.076915853844619,44.900001525878906,-0.013100403583316766
5588,2016-11-18,45.599998474121094,46.20000076293945,45.599998474121094,45.599998474121094,1783410.0,-0.004366828957883873,0.0,0.0,80.95236653553391,73.40487220951931,-1.8233925030164713,-3.119783109693273,-3.7991976348230594,-3.8183858163211823,12.686071730869038,0.6000022888183594,1.09930880925004,2.7299985885620117,-0.6380243765621785,6.098021553686202,1.045987105999913,4.41401007112411,-2.387219526035153,76.92300920661702,8.768465855845847,1.684011482562095,11,-1.8499984741210938,-2.1499977111816406,-4.249998092651367,-3.6999988555908203,-0.5999984741210938,4,-0.0065789308574385474,-1.0000084771265774,45.79999923706055,1.0000108991825614,45.20000076293945,1.4615375586510049,45.79999923706055,-0.0065789308574385474
5589,2016-11-21,45.70000076293945,45.9000015258789,45.5,45.599998474121094,3044720.0,0.0021930327229091606,-1.6666836209198057,100.0,82.53970464551468,75.54647681178847,-1.5362633307272517,-3.0700281089529895,-3.8409699432163933,-3.859172020829334,14.302372081664117,0.40000152587889914,1.3496889301078454,2.635000801086427,-0.9186630392401511,6.1886646414130055,0.858168880923138,4.411832721249716,-2.0690107607740202,72.22221044846025,1.0917176677945548,1.7768319201632876,11,-1.9500007629394531,-2.25,-4.350000381469727,-4.0,-1.0,0,-0.008752768472671146,0.0,45.599998474121094,-1.0000084771265774,45.79999923706055,1.0000108991825614,45.20000076293945,-0.008752768472671146
5590,2016-11-22,46.099998474121094,46.5,45.4000015258789,45.79999923706055,3053190.0,0.008752685000084748,-1.0000069358468713,2.9999237078008774,87.50000745058327,77.93536805439535,-1.5681610693895607,-3.3088877241732177,-4.160770129017607,-4.2002199490667635,16.167512037049665,1.0999984741211009,1.6277459680068844,2.824998664855954,-0.9295073345531932,6.579504664265102,0.9477456651513805,4.702251664560528,-2.109346965447301,73.33323160807291,-2.8760745719076652,1.8772529997045755,11,-1.4999980926513672,-2.499998092651367,-4.824997901916504,-4.399997711181641,-1.5999984741210938,1,-0.017353563200433464,-1.6666836209198057,45.70000076293945,0.0,45.599998474121094,-1.0000084771265774,45.79999923706055,-0.017353563200433464
5591,2016-11-23,45.9000015258789,46.5,45.9000015258789,46.29999923706055,1771820.0,-0.004338328738871078,-2.000009536797663,-1.3333290947700605,84.84853038668915,80.02965361655981,-1.0033777580932508,-2.9863467161706083,-3.88124613816327,-3.937047588103532,16.871535793134683,0.5999984741211009,1.8147951003581682,2.4500017166137624,-1.4559993260301525,6.356002759257677,0.49700119529180853,4.403002237935716,-1.5078542585929142,60.000101725259945,-19.930675674633015,1.9530005213219566,11,-1.3000011444091726,-2.3000011444091726,-4.650001525878899,-4.200000762939446,-1.499999999999993,2,-0.017429259807469788,-1.0000069358468713,46.099998474121094,-1.6666836209198057,45.70000076293945,0.0,45.599998474121094,-0.017429259807469788
5592,2016-11-25,46.099998474121094,46.29999923706055,45.79999923706055,45.9000015258789,1066640.0,0.004357231842997633,-1.4999904632932155,-0.49999523160114184,85.07466000744714,82.00376505752853,-0.8192224447141143,-2.943462806256605,-4.02354269872324,-4.080048356221042,18.46984407074278,0.5,1.9875130579516664,2.399998664855957,-1.5127334896945044,6.3127308194064184,0.4436325875807299,4.356364742131184,-1.3705947696008636,63.63617447755938,-19.92483374759678,1.9563660772752298,11,-1.0499992370605469,-2.499998092651367,-4.849998474121094,-4.44999885559082,-0.7999992370605469,4,-0.021691974687620963,-2.000009536797663,45.9000015258789,-1.0000069358468713,46.099998474121094,-1.6666836209198057,45.70000076293945,-0.021691974687620963
5593,2016-11-28,45.4000015258789,46.099998474121094,45.4000015258789,45.79999923706055,2131840.0,-0.01518431608268156,-2.500004768398778,-2.0000190737773353,74.24247766230255,82.09321074529156,0.1821068107260757,-2.0077409343214114,-3.2534469050499624,-3.3329338624247598,19.872011727088932,0.6999969482421946,2.1319638684572055,1.4850015640258718,-2.29654626497733,5.266549393029074,-0.4057723504757291,3.3757754785274727,-0.38730241408190835,0.0,-78.11566604337347,1.8907739145016023,11,0.04999923706055398,-1.8000011444091726,-4.150001525878899,-3.7500019073486257,1.0,0,-0.002202693512275533,-1.4999904632932155,46.099998474121094,-2.000009536797663,45.9000015258789,-1.0000069358468713,46.099998474121094,-0.002202693512275533
5594,2016-11-29,46.099998474121094,46.29999923706055,45.5,45.599998474121094,3647310.0,0.015418434465099828,-1.2857220708446866,-1.2500071525982783,75.00004207396593,82.09322009504604,-0.3685239442438828,-2.4888017427434903,-3.8834371705366593,-3.9956349285931907,21.821498394936178,0.8999977111816477,2.3003888813826876,1.964998626708983,-1.7858045707532142,5.71580182417118,0.08959702797788793,3.840400225440078,-0.8493312202116243,63.63617447755938,-12.574914718407925,1.8754015987310977,11,-0.34999847412109375,-2.499998092651367,-4.899998664855957,-4.44999885559082,-0.5,1,-0.023861139057056446,-2.500004768398778,45.4000015258789,-1.4999904632932155,46.099998474121094,-2.000009536797663,45.9000015258789,-0.023861139057056446
5595,2016-11-30,45.70000076293945,46.5,45.599998474121094,46.20000076293945,3138740.0,-0.008676740226058466,-1.571416115355691,-1.0,70.00004904624126,80.58138515261388,0.017653744155779805,-1.8613240470854535,-3.4134135329092246,-3.5634821092802156,23.93081459714138,0.9000015258789062,2.430474525252343,1.3600008010864286,-2.2530744873198643,4.9730760894927215,-0.4465368431167178,3.166538445289575,-0.299999237060554,27.27269574626033,-46.23682478813568,1.8065376442031469,11,0.049999237060546875,-2.1000003814697266,-4.425000190734863,-4.05000114440918,0.2999992370605469,2,-0.02188183770909158,-1.2857220708446866,46.099998474121094,-2.500004768398778,45.4000015258789,-1.4999904632932155,46.099998474121094,-0.02188183770909158
5596,2016-12-01,45.599998474121094,46.099998474121094,45.099998474121094,45.70000076293945,3096750.0,-0.002188233854460986,1.222227873639951,0.20000457763671875,68.11597808479695,78.69709065478608,0.20155869094936207,-1.499541484992406,-3.259222530619539,-3.4251928918999823,25.822835532174416,1.0,2.3978891374259277,1.0449985504150376,-2.3088516835315076,4.398848784361583,-0.631926566558235,2.7219236673883103,0.9000015258789062,35.71424678884584,-35.82004313900292,1.6769251169732722,12,0.20000076293945312,-1.9999980926513672,-4.324997901916504,-4.049999237060547,0.7000007629394531,3,-0.024122774362489663,-1.571416115355691,45.70000076293945,-1.2857220708446866,46.099998474121094,-2.500004768398778,45.4000015258789,-0.024122774362489663
5597,2016-12-02,43.0,46.0,42.20000076293945,45.29999923706055,9333150.0,-0.057017512305327034,1.0540532181088798,22.99946595460614,46.666669492373146,74.88756876110155,2.640260067102865,1.3010525574713228,-0.6438016503057753,-0.8000409665363861,27.486687999687142,3.799999237060547,2.2049957041424264,-1.6399999618530288,-4.721625447952476,1.4416255242464189,-3.180812704902756,-0.09918721880330139,3.5,18.604636720992104,-48.261352459538315,1.5408127430497245,12,1.3500003814697266,0.6000003814697266,-1.4250001907348633,-1.4500007629394531,2.900001525878899,4,0.032558175020439784,1.222227873639951,45.599998474121094,-1.571416115355691,45.70000076293945,-1.2857220708446866,46.099998474121094,0.032558175020439784
5598,2016-12-05,43.29999923706055,43.70000076293945,42.900001525878906,43.20000076293945,4775210.0,0.006976726443268522,-1.2857220708446866,-0.043477611866034424,39.99996185293642,70.1609306730373,2.2123479057777686,1.2128797308003811,-0.924574487221733,-1.08087048298232,29.212191338309385,0.7999992370605469,2.0082148396681845,-1.4350006103515653,-4.196597661104271,1.3265964404011399,-2.8157991357279144,-0.05420208497521628,3.028000793457032,25.58136440212594,-37.53522680795709,1.380798525376352,12,1.0500011444091797,0.40000152587890625,-1.649998664855957,-1.6999988555908203,2.5,0,0.046189377257267905,1.0540532181088798,43.0,1.222227873639951,45.599998474121094,-1.571416115355691,45.70000076293945,0.046189377257267905
5599,2016-12-06,44.099998474121094,44.20000076293945,43.20000076293945,43.29999923706055,2800060.0,0.01847573328305807,-1.0000076294236353,8.000114442664225,39.24047760115855,64.7987606897679,1.298021241913652,0.5929213137173974,-1.6827597617335357,-1.8600468091187992,30.07704970259546,1.0,1.7351175719635705,-0.7300012588500948,-3.244045750631919,1.7840432329317295,-1.9870235047410034,0.5270209870408138,2.0628815856933613,44.18600112311805,-14.191846695086369,1.257022245890912,12,0.2500019073486328,-0.34999847412109375,-2.449997901916504,-2.499998092651367,2.0,1,0.0521542660167551,-1.2857220708446866,43.29999923706055,1.0540532181088798,43.0,1.222227873639951,45.599998474121094,0.0521542660167551
5600,2016-12-07,45.0,45.5,43.79999923706055,44.0,3174160.0,0.020408198571867153,-1.4285698715538335,1.2500011920940324,48.78048099695894,60.79119964646455,0.25208525302261364,-0.13274085034889538,-2.5264032494765445,-2.735377312220244,29.857010410327923,1.7000007629394531,1.5348290298164287,0.05500030517578125,-2.2505763785040074,2.36057698885557,-1.097788036664113,1.2077886470156756,1.0043648879394524,71.79489436705822,14.970408609841698,1.1527883418398948,12,-0.6499996185302734,-1.2000007629394531,-3.34999942779541,-3.3999996185302734,0.7000007629394531,2,0.013333299424913125,-1.0000076294236353,44.099998474121094,-1.2857220708446866,43.29999923706055,1.0540532181088798,43.0,0.013333299424913125
5601,2016-12-08,45.4000015258789,45.70000076293945,44.79999923706055,45.099998474121094,2320450.0,0.008888922797308796,1.0,0.3000030517578054,47.500010728851365,56.61623861550945,-0.25289454490368257,-0.3539950216676502,-2.8674605697780677,-3.1081313608665013,31.23041702370418,0.9000015258789062,1.313586969586467,0.3300018310546804,-1.770725231846754,2.4307288939561147,-0.7203617003960332,1.380365362505394,0.4521887970605505,84.21056330039623,30.755633449937264,1.0503635314507165,12,-1.0500011444091726,-1.6000022888183523,-3.7500009536743093,-3.8000011444091726,0.5999984741211009,3,0.013215824976990032,-1.4285698715538335,45.0,-1.0000076294236353,44.099998474121094,-1.2857220708446866,43.29999923706055,0.013215824976990032
5602,2016-12-09,45.4000015258789,45.79999923706055,45.20000076293945,45.70000076293945,2442210.0,0.0,1.400012207124383,-0.9999872844718444,48.71796627411084,53.78018179459926,-0.4052473468448312,-0.18219067777974374,-2.7976297106366275,-3.082203952371735,32.14029681393467,0.5999984741210938,1.0046218691636923,0.2150016784667912,-1.67265925857469,2.1026626155082724,-0.7288287900539459,1.1588321469875282,-3.200000762939446,86.20696459037329,34.24500826342988,0.9438304685207402,12,-1.0500011444091726,-1.6000022888183523,-3.7500009536743093,-3.8000011444091726,0.5,4,0.019823737465485047,1.0,45.4000015258789,-1.4285698715538335,45.0,-1.0000076294236353,44.099998474121094,0.019823737465485047
5603,2016-12-12,44.5,45.4000015258789,44.5,45.099998474121094,2066270.0,-0.019823821489650895,-2.000012715689866,1.9999999999999527,43.02324085635648,50.227203881531544,0.3952254411534639,0.8313158341860998,-1.8464870126704938,-2.1580518208669375,32.84553722125185,0.9000015258788991,0.6826809934989981,-0.7299999237060533,-2.497662573894857,1.0376627264827505,-1.6138312488004587,0.15383140138835216,-2.2279992675781273,50.0,0.5760099117136832,0.8838313250944033,12,-0.14999961853027344,-0.7000007629394531,-2.84999942779541,-2.8999996185302734,1.4000015258788991,0,0.03146070844671689,1.400012207124383,45.4000015258789,1.0,45.4000015258789,-1.4285698715538335,45.0,0.03146070844671689
5604,2016-12-13,45.4000015258789,45.4000015258789,44.70000076293945,44.70000076293945,3161330.0,0.020224753390537087,1.0000000000000202,-1.1666709052299513,46.15385905224376,47.57762721553183,-0.6867297706597029,-0.030890068909592117,-2.690282458731623,-3.0364076687957393,31.660164281219565,0.9000015258788991,0.3413682492407446,0.1450016021728473,-1.617144219818492,1.9071474241641866,-0.7360713088228223,1.026074513168517,-3.057440823364253,80.00011444091761,32.212481328847915,0.8810729109956692,12,-1.2500019073486257,-1.5000019073486257,-3.7500009536743093,-3.8000011444091726,0.5,1,0.008810521976604813,-2.000012715689866,44.5,1.400012207124383,45.4000015258789,1.0,45.4000015258789,0.008810521976604813
5605,2016-12-14,45.099998474121094,45.9000015258789,44.900001525878906,45.099998474121094,2833920.0,-0.006607996512660863,-4.000076295109448,0.0,45.65215588516765,45.08164697112857,-0.5372892310357358,0.22554564342874528,-2.333176675323557,-2.706703426131199,30.26924517341605,0.9999999999999929,0.12217880849696172,-0.1200014114379897,-1.864285379128674,1.6242825562526946,-0.9921433952833354,0.752140572407356,-2.688289000915532,42.85698715538357,-3.245984806435594,0.8721419838453423,12,-0.9999980926513672,-1.1999988555908203,-3.449997901916504,-3.499998092651367,1.2000007629394531,2,0.022172949752399918,1.0000000000000202,45.4000015258789,-2.000012715689866,44.5,1.400012207124383,45.4000015258789,0.022172949752399918
5606,2016-12-15,44.900001525878906,45.5,44.79999923706055,45.20000076293945,2627510.0,-0.004434522284007314,-1.7999816895928222,-100.0,43.47827529186589,44.72738094884999,-0.4995634282954313,0.42363501568962647,-2.070776034001156,-2.509801024568155,28.76490276104936,0.7000007629394531,-0.18288670021014042,-0.30499839782714844,-2.055156295540421,1.445159499886124,-1.1800773466837882,0.5700805510294913,-2.34876037056641,28.571506422308467,-14.681042942174116,0.8750789488566375,12,-0.5,-1.0000019073486328,-3.15000057220459,-3.200000762939453,1.8999977111816406,3,0.017817354340165403,-4.000076295109448,45.099998474121094,1.0000000000000202,45.4000015258789,-2.000012715689866,44.5,0.017817354340165403
5607,2016-12-16,45.20000076293945,45.4000015258789,44.79999923706055,45.099998474121094,3102470.0,0.006681497257581048,1.3999908447964509,-0.3333418104599265,48.863631930232685,45.712233179660686,-0.5081071181274837,0.0805083569131071,-2.3035989316681125,-2.8191653181898317,27.099334230440768,0.6000022888183523,-0.431979774350026,0.025000762939455967,-1.7026383970082222,1.752639922887134,-0.8388188170343867,0.8888203429132986,-2.5148091928043,50.000000000000256,1.2235716416863909,0.8638195799738392,12,-0.6499996185302734,-0.8500003814697266,-3.200000762939453,-3.3000011444091797,2.299999237060547,4,0.017699097866309854,-1.7999816895928222,44.900001525878906,-4.000076295109448,45.099998474121094,1.0000000000000202,45.4000015258789,0.017699097866309854
5608,2016-12-19,45.29999923706055,45.4000015258789,45.099998474121094,45.20000076293945,2672290.0,0.002212355584805259,1.0000000000000473,0.9999618539004387,45.12195632544201,46.36573081569218,-0.329188437508094,-0.04544781377110496,-2.3338740447933475,-2.921655554674345,25.10733278058494,0.3000030517578054,-0.6679553908180651,0.13999919891357138,-1.57728152775109,1.8572799255782328,-0.7186411644187558,0.9986395622458986,-2.486215268695645,49.999841054381946,2.974885995061271,0.8586403633323304,12,-0.4499988555908203,-0.9499988555908203,-3.0749988555908203,-3.1999988555908203,2.200000762939453,0,0.013245083861447071,1.3999908447964509,45.20000076293945,-1.7999816895928222,44.900001525878906,-4.000076295109448,45.099998474121094,0.013245083861447071
5609,2016-12-20,45.29999923706055,45.599998474121094,45.20000076293945,45.20000076293945,1707220.0,0.0,-7.0000762951094835,1.0,47.43588865783352,46.216331666900466,-0.15764552788186847,-0.08110998309960848,-2.2562656532958982,-2.928962807246016,23.28195430677848,0.3999977111816406,-0.5152089090792273,0.1599992752075181,-1.540031754181797,1.8600303045968332,-0.6900162394871359,1.010014789902172,-2.362766566395088,45.454450875471494,-3.9009446244854047,0.8500155146946571,12,-0.09999847412109375,-0.9499988555908203,-3.0,-3.1499996185302734,2.299999237060547,1,0.013245083861447071,1.0000000000000473,45.29999923706055,1.3999908447964509,45.20000076293945,-1.7999816895928222,44.900001525878906,0.013245083861447071
5610,2016-12-21,45.29999923706055,45.70000076293945,45.20000076293945,45.4000015258789,1502510.0,0.0,-2.3333418104599266,-1.0000381475546707,48.05195319911874,46.27765860804128,-0.1236148435239457,-0.15190517669441306,-2.157714318440341,-2.928360670127816,20.933779886803737,0.5,-0.3032714480939518,0.19999923706054545,-1.4415663708917492,1.8415648450128401,-0.6207835669156054,1.0207820410366963,-2.2442558121865517,55.55546136565931,4.2897131561805395,0.8207828039761487,12,-0.09999847412109375,-0.9499988555908203,-2.1000003814697266,-2.25,1.9000015258789062,2,0.013245083861447071,-7.0000762951094835,45.29999923706055,1.0000000000000473,45.29999923706055,1.3999908447964509,45.20000076293945,0.013245083861447071
5611,2016-12-22,45.099998474121094,45.5,45.0,45.20000076293945,1143310.0,-0.004415027953815764,-2.3333418104599266,1.000000000000071,69.81129495222285,48.62136179449817,0.03280501324525886,-0.015717494509566166,-1.8659019407640614,-2.71135075159431,18.364521357568776,0.5,-0.13281097497184646,0.039998626708985796,-1.5578947976541286,1.6378920510721002,-0.758948085472575,0.8389453388905466,-1.9304847252069024,33.33319204848896,-21.152527383580242,0.7989467121815589,12,0.10000228881835938,-0.7499980926513672,-1.6999988555908203,-1.8499984741210938,2.6000022888183594,3,0.026607556619498096,-2.3333418104599266,45.29999923706055,-7.0000762951094835,45.29999923706055,1.0000000000000473,45.29999923706055,0.026607556619498096
5612,2016-12-23,45.099998474121094,45.29999923706055,45.099998474121094,45.099998474121094,1111000.0,0.0,0.0,-0.0,67.9999786377117,51.39655488131542,-0.015897480433054056,-0.09958185326441082,-1.7721973694201125,-2.69416891569324,15.866214458642435,0.20000076293945312,-0.11489726799988631,0.08999862670898295,-1.431635112733133,1.611632366151099,-0.6708182430120715,0.8508154964300374,-1.8212652141283172,14.285480733075023,-42.04478070388299,0.760816869721057,12,0.20000267028808594,-0.7499980926513672,-1.6999988555908203,-1.8499984741210938,2.4000015258789062,4,0.037694031495697944,-2.3333418104599266,45.099998474121094,-2.3333418104599266,45.29999923706055,-7.0000762951094835,45.29999923706055,0.037694031495697944
5613,2016-12-27,45.29999923706055,45.79999923706055,45.0,45.0,1964110.0,0.004434606867098179,-4.333341810459927,100.0,63.63635575476737,53.33905451492915,-0.10111807448113552,-0.3240741196307084,-1.8774612923234102,-2.8756504146603987,14.248192678073899,0.7999992370605469,-0.10950256440177242,0.29499950408935405,-1.221888042635463,1.8118870508141711,-0.4634442692730545,1.0534432774517626,-1.9164152464323223,37.49994039529838,-19.525169673298336,0.7584437733624071,12,0.05000114440917969,-0.9499988555908203,-1.8499994277954102,-2.049999237060547,2.700000762939453,1,0.04856513907266469,0.0,45.099998474121094,-2.3333418104599266,45.099998474121094,-2.3333418104599266,45.29999923706055,0.04856513907266469
5614,2016-12-28,45.0,45.5,45.0,45.29999923706055,1493850.0,-0.006622499825896577,-2.3333418104599266,-1.0,50.0,53.82214830546608,0.15217699274878527,-0.11669225487194979,-1.4842579641560576,-2.560285134748483,12.356050072852717,0.5,-0.12571955427736725,0.05000019073486328,-1.376811131704713,1.4768115131744395,-0.6634054704849248,0.7634058519546514,-1.5157593079617513,0.0,-52.87835986598981,0.7134056612197891,12,0.2999992370605469,-0.6499996185302734,-1.3999996185302734,-1.6499996185302734,2.799999237060547,2,0.05555555555555558,-4.333341810459927,45.29999923706055,0.0,45.099998474121094,-2.3333418104599266,45.099998474121094,0.05555555555555558
5615,2016-12-29,44.70000076293945,45.20000076293945,44.599998474121094,44.900001525878906,1844210.0,-0.006666649712456563,-1.9999713901524905,0.6666709052299633,40.54053218108884,53.49573240426863,0.43523972869547833,0.11019815346070061,-1.08939524396191,-2.243314894736514,9.971233405686517,0.6000022888183594,-0.017439884233588998,-0.19999904632568644,-1.5856399358098585,1.1856418431584856,-0.892819491067776,0.49282139841640316,-1.11912963754758,8.333518769888071,-38.90514701884764,0.6928204447420876,12,0.4999980926513672,-0.35000038146972656,-1.1000003814697266,-1.3500003814697266,2.5,3,0.06487690518309819,-2.3333418104599266,45.0,-4.333341810459927,45.29999923706055,0.0,45.099998474121094,0.06487690518309819
5616,2016-12-30,44.5,45.0,44.20000076293945,44.79999923706055,3707970.0,-0.004474289922278274,1.2857096146615006,1.4999904632932155,38.46152341342893,52.339942569068214,0.6398168637917365,0.23564611556059845,-0.807794362336594,-2.022543698116664,8.252099390012061,0.7999992370605469,-0.01001991975710581,-0.34499988555908345,-1.7006512216417917,1.0106514505236248,-1.0228255536004411,0.33282578248227424,-0.8263636585886474,18.74997019764919,-22.586250554460193,0.6778256680413557,12,0.5,-0.14999961853027344,-0.39999961853027344,-1.0,2.5,4,0.060674174448077656,-1.9999713901524905,44.70000076293945,-2.3333418104599266,45.0,-4.333341810459927,45.29999923706055,0.060674174448077656
5617,2017-01-03,44.400001525878906,45.099998474121094,44.0,44.900001525878906,3412430.0,-0.0022471567218222965,1.4444576311417043,1.6666709052299633,48.38712059125375,52.702738598602856,0.6866054180697958,0.4700043191976633,-0.6224514769596468,-1.9053387920354226,7.478387773881176,1.0999984741210938,0.02191494544500472,-0.5149984359741211,-1.5837413116182404,0.5537444396699982,-1.0493698737961807,0.019373001847938554,-0.6373105770888543,22.222316412318087,-17.273689764131753,0.5343714378220594,1,0.4999980926513672,-0.05000114440917969,-0.3000011444091797,-0.9000015258789062,2.6999969482421875,1,0.07432430458672656,1.2857096146615006,44.5,-1.9999713901524905,44.70000076293945,-2.3333418104599266,45.0,0.07432430458672656
5618,2017-01-04,45.29999923706055,45.5,44.5,44.599998474121094,2682460.0,0.020270218023688003,-1.222227873639951,-1.4000015258789062,48.38705707904447,52.80842397873741,-0.2384699566750399,-0.28720083755082015,-1.431334716783823,-2.785915387302822,6.651255902265324,1.0999984741210938,0.11784504937556761,0.2849992752075181,-0.4780280663002969,1.0480266167153331,-0.09651439554638586,0.6665129459614221,-1.4518158651869442,86.66661580403647,50.133891302472925,0.3815136707539059,1,-0.39999961853027344,-0.9499988555908203,-0.9749994277954102,-1.7999992370605469,2.0,2,0.04856513907266469,1.4444576311417043,44.400001525878906,1.2857096146615006,44.5,-1.9999713901524905,44.70000076293945,0.04856513907266469
5619,2017-01-05,46.4000015258789,46.4000015258789,45.599998474121094,45.599998474121094,3624980.0,0.02428261164115919,1.0000000000000178,1.142860256892323,66.66673187526894,54.87673272053187,-1.3030582196401497,-1.2712346323152488,-2.435233180255679,-3.856709491629111,6.727682577197562,1.1000022888183523,0.1608235819248307,1.2700014114379812,0.4016088436053664,2.138393979270596,0.8358051275216738,1.7041976953542886,-2.4697454278450834,100.0,61.612438295987616,0.43419628391630755,1,-1.200000762939446,-2.0500011444091726,-1.8750009536743093,-2.900001525878899,1.1999969482421946,3,0.03448272460139301,-1.222227873639951,45.29999923706055,1.4444576311417043,44.400001525878906,1.2857096146615006,44.5,0.03448272460139301
5620,2017-01-06,45.599998474121094,46.5,45.599998474121094,46.5,2517940.0,-0.017241444513996784,1.0,-1.124997615823314,57.777743869357664,53.5396714891024,-0.5096167027517211,-0.44688866789738313,-1.549664821713236,-3.036643900184579,7.0217066187479915,0.9000015258789062,0.21736901236834427,0.43999843597411825,-0.4506548270883144,1.330651699036551,-0.00532819555709807,0.8853250675053346,-1.5215576504165753,63.99993896484375,23.363983299029456,0.44532663153121776,1,-0.34999847412109375,-1.2499980926513672,-0.9249982833862305,-2.0999984741210938,1.8000030517578054,4,0.04824563238062374,1.0000000000000178,46.4000015258789,-1.222227873639951,45.29999923706055,1.4444576311417043,44.400001525878906,0.04824563238062374
5621,2017-01-09,46.0,46.099998474121094,45.4000015258789,45.599998474121094,3370790.0,0.008771963580347819,1.3333290947700605,-0.44444538634340697,58.69563955441044,52.50585603540226,-0.8588439275130995,-0.8428483393648847,-1.8738077774101782,-3.407666334299215,7.0538095222197645,0.6999969482421946,0.26130370182215756,0.8100000381469741,-0.1522341689947666,1.7722342452887148,0.3288829345761073,1.2911171417178409,-1.727834442191842,80.0,38.87351489539101,0.48111710357086895,1,-0.75,-1.6499996185302734,-1.3249998092651367,-2.5,2.799999237060547,0,0.026086973107379396,1.0,45.599998474121094,1.0000000000000178,46.4000015258789,-1.222227873639951,45.29999923706055,0.026086973107379396
5622,2017-01-10,46.29999923706055,46.70000076293945,45.70000076293945,46.0,2056300.0,0.006521722544794439,-1.222227873639951,0.7499952316466078,60.416660043932595,52.148112067531734,-1.084800505849465,-1.1298952003156586,-2.0509889917453634,-3.683034681056938,7.218527134316263,1.0,0.3095127809760285,1.0649993896484347,-0.015497340143376448,2.1454961194402458,0.5247510247525327,1.6052477545443367,-1.8496069238770403,81.81811876535632,40.08675809305598,0.5402483648959048,1,-0.9499988555908203,-1.8499984741210938,-1.5999994277954102,-2.799999237060547,2.799999237060547,1,0.015118807224064446,1.3333290947700605,46.0,1.0,45.599998474121094,1.0000000000000178,46.4000015258789,0.015118807224064446
5623,2017-01-11,45.9000015258789,46.29999923706055,45.5,46.20000076293945,3247310.0,-0.008639259563129165,2.20002136246767,-1.0000000000000238,55.76925193063995,52.78914005982506,-0.6601654330981148,-0.6531209775911009,-1.5302890246181562,-3.2524984147251317,8.015070117972062,0.7999992370605469,0.21583423233422394,0.595001602172843,-0.46622905014359617,1.6562322544892822,0.06438627601462343,1.1256169283310626,-1.2246483677198015,38.461561033724664,-2.683236005102316,0.5306153261582196,1,-0.5500011444091726,-1.1000003814697195,-1.9250011444091726,-2.400001525878899,3.5,2,0.026143723493464943,-1.222227873639951,46.29999923706055,1.3333290947700605,46.0,1.0,45.599998474121094,0.026143723493464943
5624,2017-01-12,45.79999923706055,46.099998474121094,45.20000076293945,45.9000015258789,2003000.0,-0.0021786990303686027,2.6000183106865746,0.3333418104598949,54.71697841602346,54.36430075259557,-0.4858406659435346,-0.5498041136925025,-1.3276007225896862,-3.1222290457441204,8.702073549017438,0.8999977111816406,0.1373106814588425,0.47499942779541016,-0.6086104233463345,1.5586092789371548,-0.06680549777546219,1.0168043533662825,-0.9221813184234122,39.99989827473958,0.6499478019709386,0.5418049255708741,1,-0.4499988555908203,-0.8499984741210938,-1.774998664855957,-2.299999237060547,4.600002288818352,3,0.03275109224862671,2.20002136246767,45.9000015258789,-1.222227873639951,46.29999923706055,1.3333290947700605,46.0,0.03275109224862671
5625,2017-01-13,46.099998474121094,46.4000015258789,45.79999923706055,45.79999923706055,2542370.0,0.006550201791658328,-3.0000254313797323,-2.9999237078010905,59.25925664286958,56.6751600003112,-0.6329246672179494,-0.8127128139653124,-1.5160869000513912,-3.3867160024114966,9.054180286995523,0.6000022888183523,0.08777896330309432,0.7249986648559599,-0.40613921587311097,1.8561365455850307,0.15942972449142445,1.2905676052204953,-1.0399622710537244,59.999847412109375,19.06723093008926,0.5655689403645361,1,-0.7499980926513672,-0.8499984741210938,-2.0499982833862305,-2.5999984741210938,5.400001525878906,4,0.032537962031431444,2.6000183106865746,45.79999923706055,2.20002136246767,45.9000015258789,-1.222227873639951,46.29999923706055,0.032537962031431444
5626,2017-01-17,45.70000076293945,46.099998474121094,45.599998474121094,45.9000015258789,1302160.0,-0.008676740226058466,-1.4999666218445722,-0.6666709052299395,55.172434204684855,57.429083735136885,-0.05007148675181128,-0.3686068304529968,-0.9972536281666464,-2.9563648922556567,9.431756222386465,0.5,0.12778459151775223,0.2850009918212919,-0.83190249187588,1.4019044755184638,-0.273450750027294,0.8434527336698778,-0.5,33.33333333333333,-10.516808603448197,0.5584517418485857,1,-0.10000038146972656,-0.35000038146972656,-1.6250009536743164,-2.200000762939453,5.0,1,0.037199140799972774,-3.0000254313797323,46.099998474121094,2.6000183106865746,45.79999923706055,2.20002136246767,45.9000015258789,0.037199140799972774
5627,2017-01-18,46.0,46.0,45.4000015258789,45.9000015258789,2055430.0,0.0065645346182101605,11.000152590219109,-0.49999046329326885,55.9322121567337,58.26743429932458,-0.11090605047758828,-0.6383264608848833,-1.1724811553470005,-3.2159745213511286,9.727769262684443,0.5999984741211009,0.2489898042477563,0.5450002670288114,-0.5965129822485409,1.6865135163061638,-0.025756357609864722,1.1157568916674876,-0.6499992370605483,66.6665607029215,21.10382000580134,0.5707566246386753,1,-0.049999237060546875,-0.6499996185302734,-1.9250001907348633,-2.5,5.200000762939453,2,0.06086954863175098,-1.4999666218445722,45.70000076293945,-3.0000254313797323,46.099998474121094,2.6000183106865746,45.79999923706055,0.06086954863175098
5628,2017-01-19,45.9000015258789,46.0,45.5,45.79999923706055,1440960.0,-0.002173879872197859,2.3333418104599266,1.0000381475545996,57.8947544538287,57.292770141386775,0.09292532369877193,-0.517610730591592,-0.9495243058799119,-3.077354572744653,10.039779215503506,0.5,0.40826043898886155,0.4150016784667869,-0.7408075091579107,1.5708108660914846,-0.1629029153455619,0.9929062722791357,-0.5,58.33335982426948,6.717777047571261,0.5779045938123483,1,0.04999923706055398,-0.5500011444091726,-1.8250017166137624,-2.400001525878899,5.899997711181648,3,0.06971670679439956,11.000152590219109,46.0,-1.4999666218445722,45.70000076293945,-3.0000254313797323,46.099998474121094,0.06971670679439956
5629,2017-01-20,45.9000015258789,46.099998474121094,45.70000076293945,46.0,1534510.0,0.0,1.666692098369828,-0.9999618539005808,61.11112288487305,57.66314558755515,0.016250531792820766,-0.4957738881527689,-0.849821107478995,-3.039937695930611,10.194562715563833,0.3999977111816406,0.54055868849413,0.3850015640258704,-0.7816853061017923,1.551688434153533,-0.19834187103796097,0.9683449990897017,-0.5,50.0,-6.797572667617523,0.5833434350638301,1,0.04999923706055398,-0.5500011444091726,-1.8250017166137624,-2.400001525878899,5.0,4,0.0762527207766357,2.3333418104599266,45.9000015258789,11.000152590219109,46.0,-1.4999666218445722,45.70000076293945,0.0762527207766357
5630,2017-01-23,45.9000015258789,46.20000076293945,45.79999923706055,46.0,1500590.0,0.0,-1.6666497126290627,1.0,63.46156103372483,58.192692418590084,0.07071798744062363,-0.47275695561426545,-0.764181205660627,-3.0021409555930774,10.293000667760804,0.40000152587890625,0.6167307099249086,0.35500144958495383,-0.8192398469412652,1.5292427461111728,-0.23211919867815567,0.9421220978480633,-0.40000152587889914,62.500059604701065,0.8529676486925126,0.5871206482631105,1,0.04999923706055398,-0.5500011444091726,-1.8750019073486257,-2.400001525878899,5.799999237060554,0,0.09803921242710323,1.666692098369828,45.9000015258789,2.3333418104599266,45.9000015258789,11.000152590219109,46.0,0.09803921242710323
5631,2017-01-24,46.29999923706055,46.29999923706055,45.79999923706055,45.79999923706055,2040060.0,0.008714546794865052,1.0,-5.000076295109128,67.27271844532251,58.95447668541118,-0.31541933024471547,-0.8203013911466286,-1.0785729062315852,-3.3616322392872107,10.713071677806344,0.5,0.5344108766830828,0.6949991226196275,-0.5058338928097754,1.8958321380490304,0.09458261490492248,1.2954156303343325,-0.6799991607665987,100.0,31.98762655917659,0.6004165077147032,1,-0.4999980926513672,-0.9499988555908203,-2.299999237060547,-2.799999237060547,5.0,1,0.11231103344764515,-1.6666497126290627,45.9000015258789,1.666692098369828,45.9000015258789,2.3333418104599266,45.9000015258789,0.11231103344764515
5632,2017-01-25,46.79999923706055,47.0,46.4000015258789,46.5,1649640.0,0.010799136247064522,-1.4000122071243433,0.5999984741210938,64.705886752824,59.94743611009831,-0.8236513611596195,-1.250526613688578,-1.4918393272807435,-3.81461372592301,11.452122667048668,0.7000007629394531,0.5612324909007214,1.1099990844726548,-0.17783841660598654,2.397836585551296,0.46608033393333415,1.7539178350119755,-1.0719990921020468,86.66661580403647,20.14581691766648,0.64391875053932,1,-0.6999988555908203,-1.2999992370605469,-2.649998664855957,-3.299999237060547,4.299999237060547,2,0.08333336729609453,1.0,46.29999923706055,-1.6666497126290627,45.9000015258789,1.666692098369828,45.9000015258789,0.08333336729609453
5633,2017-01-26,47.5,47.599998474121094,46.79999923706055,46.9000015258789,2297980.0,0.014957281503225506,1.000009536797734,2.0000000000000235,61.702119025125135,60.72356284444293,-1.4224056440187738,-1.8733033116284759,-2.111303143285454,-4.464644854484874,11.854277910749273,0.7999992370605469,0.5737138136544857,1.6999998092651367,0.19492108397328423,3.205078534556989,0.9474604466192105,2.452539171911063,-1.7000007629394531,94.73691607455133,31.110493178858704,0.7525393626459252,1,-1.0,-1.7000007629394531,-3.049999237060547,-4.0,3.400001525878899,3,0.0778947529039884,-1.4000122071243433,46.79999923706055,1.0,46.29999923706055,-1.6666497126290627,45.9000015258789,0.0778947529039884
5634,2017-01-27,47.5,48.0,47.4000015258789,47.9000015258789,2267610.0,0.0,1.0000000000000238,-0.6666709052299435,74.35903204350709,62.401315666736,-1.2917413130247084,-1.7670015357874291,-2.071015094780776,-4.418958050944497,12.404611477720499,0.5999984741211009,0.5540760365741946,1.5749998092651367,-0.059979244238206775,3.20997886276848,0.757510282513465,2.3924893360168085,-1.4480008697509774,77.27273515433046,13.127892710383378,0.8174895267516725,1,-0.7999992370605469,-1.5,-2.8999996185302734,-4.0,3.700000762939453,4,0.09052629972759041,1.000009536797734,47.5,-1.4000122071243433,46.79999923706055,1.0,46.29999923706055,0.09052629972759041
5635,2017-01-30,47.599998474121094,47.599998474121094,46.9000015258789,47.29999923706055,2397210.0,0.0021052310341282965,3.666658189540121,-0.7499952316466211,72.22225754358294,64.29574048216911,-1.2925098826334747,-1.727151799487821,-2.1577469323081573,-4.469030971897112,13.276084990503595,0.6999969482421946,0.595643060922427,1.5299983978271499,-0.1609676739560797,3.2209644696103794,0.6845153619355386,2.375481433718761,-1.2363192047119114,81.81811876535632,18.86593424459906,0.8454830358916148,1,-0.8999977111816406,-1.5999984741210938,-2.824997901916504,-4.099998474121094,4.0,0,0.06932779742738715,1.0000000000000238,47.5,1.000009536797734,47.5,-1.4000122071243433,46.79999923706055,0.06932779742738715
5636,2017-01-31,47.20000076293945,47.9000015258789,47.099998474121094,47.9000015258789,2048620.0,-0.008403313529497414,1.285720513784692,-2.3333418104599026,62.16221789201277,64.98796334164456,-0.7346135024529374,-1.1747346732966122,-1.7295143601084817,-4.02412026257403,14.79902869348776,0.8000030517578054,0.6485844014825943,0.9950006484985323,-0.5963900588880051,2.5863913558850697,0.1993052948052636,1.790696002191801,-0.5745101766357408,50.00000000000022,-10.12930963015512,0.7956953536932703,1,-0.4500007629394531,-1.2000007629394531,-2.4250001907348633,-3.700000762939453,4.299999237060547,1,0.09533898150979092,3.666658189540121,47.599998474121094,1.0000000000000238,47.5,1.000009536797734,47.5,0.09533898150979092
5637,2017-02-01,47.70000076293945,47.79999923706055,47.20000076293945,47.4000015258789,2827080.0,0.010593220167754547,1.400012207124383,-0.428569871553848,73.68425279452293,66.74235204616613,-1.0818800138650104,-1.4912900921788435,-2.2142300172042724,-4.479037265123367,16.14174936003533,0.5999984741210938,0.6669345376615823,1.330000686645505,-0.15409025311045355,2.8140916264014635,0.5879552167675257,2.0720461565234842,-0.8545886704443362,75.00007947280918,11.628869838567589,0.7420454698779801,2,-0.8500003814697266,-1.7000007629394531,-2.9250001907348633,-4.200000762939453,4.200000762939446,2,0.07547166491699753,1.285720513784692,47.20000076293945,3.666658189540121,47.599998474121094,1.0000000000000238,47.5,0.07547166491699753
5638,2017-02-02,47.5,48.20000076293945,47.29999923706055,48.20000076293945,2832180.0,-0.004192888044874943,1.5714301284461665,-2.333341810459871,71.79493700353783,67.92944250379556,-0.7052122204461,-1.1784392209951733,-1.9945061988438084,-4.218691659196175,17.723001502152812,0.9000015258789062,0.7436792951774862,1.0199998855590806,-0.4562682381217087,2.49626800923987,0.2818658237186895,1.7581339473994717,-0.4698538423041043,46.153755865100784,-19.340409949993095,0.7381340618403938,2,-0.5,-1.3999996185302734,-2.674999237060547,-4.0,6.900001525878899,3,0.07578944156044409,1.400012207124383,47.70000076293945,1.285720513784692,47.20000076293945,3.666658189540121,47.599998474121094,0.07578944156044409
5639,2017-02-03,48.0,48.0,47.5,47.5,1509960.0,0.010526315789473717,1.0,-0.7142849357769168,73.17080205584722,69.00824706180916,-0.9789476900286687,-1.6363203434695635,-2.4717903189575665,-4.6612135916888775,18.35063278701859,0.5,0.8147055763464266,1.439999961853026,-0.18402985987206932,3.064029783578121,0.6279850509904747,2.252014872715577,-0.7999992370605469,84.61531689882545,17.664991228576852,0.8120149108625491,2,-1.0,-1.8999996185302734,-3.1499996185302734,-4.5,5.900001525878899,4,0.060416698455810325,1.5714301284461665,47.5,1.400012207124383,47.70000076293945,1.285720513784692,47.20000076293945,0.060416698455810325
5640,2017-02-06,47.79999923706055,48.099998474121094,47.599998474121094,48.099998474121094,1520520.0,-0.004166682561238644,2.3333418104599266,-0.5999984741210938,76.92309949528533,70.08051162291613,-0.5376263457831456,-1.3313070872790362,-2.2638244448894653,-4.396330652866936,18.941719444905914,0.5,0.8872526607286915,1.1299991607666016,-0.5180932572045549,2.778091578737758,0.30595295178102333,1.9540453697521798,-0.5,63.63630058364747,-7.2537904765965635,0.8240462089855785,2,-0.4999980926513672,-1.6999988555908203,-2.97499942779541,-4.19999885559082,5.200000762939453,0,0.07112974017043072,1.0,48.0,1.5714301284461665,47.5,1.400012207124383,47.70000076293945,0.07112974017043072
5641,2017-02-07,47.20000076293945,47.9000015258789,47.099998474121094,47.79999923706055,1846700.0,-0.012552269533425031,1.0000000000000178,2.0,64.28574672366919,70.0338293974545,0.22737383103249442,-0.6712114170103547,-1.6562211851559994,-3.734280268055741,19.531641250448313,0.8000030517578054,0.9377751951310813,0.47000064849853374,-1.1626911211928004,2.102692418189868,-0.3463452363471333,1.2863465333442008,1.0,9.091098249057598,-59.75831910896619,0.8163458848456658,2,0.2999992370605469,-1.1000003814697266,-2.4250011444091797,-3.6000003814697266,6.099998474121094,1,0.09322028898432633,2.3333418104599266,47.79999923706055,1.0,48.0,1.5714301284461665,47.5,0.09322028898432633
5642,2017-02-08,47.0,47.4000015258789,46.70000076293945,47.4000015258789,1670940.0,-0.004237304231073047,2.4999904632933045,0.6666709052299514,62.79069354818684,70.15478212223913,0.5126375076830954,-0.43856492392920643,-1.4572303545755858,-3.4855343326487827,19.28759093207019,0.700000762939446,0.9813467453086417,0.23499984741211222,-1.388867570084436,1.8588672649086604,-0.5769338613361654,1.0469335561603899,1.178000717163087,19.99994913736979,-48.10680800524063,0.8119337087482746,2,0.4500007629394531,-0.8999996185302734,-2.3249998092651367,-3.3999996185302734,6.599998474121094,2,0.0957446808510638,1.0000000000000178,47.20000076293945,2.3333418104599266,47.79999923706055,1.0,48.0,0.0957446808510638
5643,2017-02-09,47.099998474121094,47.4000015258789,46.9000015258789,47.20000076293945,2044780.0,0.002127627108959418,-1.0000152589054219,0.25000476835339663,63.636347873129985,68.963372769975,0.3910554896654901,-0.4680503276516248,-1.5345311462801092,-3.526130951655979,19.329158703139303,0.5,0.9747333666224591,0.2749984741210909,-1.3023071711296907,1.8523041193718726,-0.5136543485042964,1.0636512967464782,1.0188822448730477,28.57131179479075,-40.09804652622567,0.7886528226253902,2,0.3500022888183594,-0.7499980926513672,-2.4749984741210938,-3.499998092651367,6.0,3,0.10191089612020154,2.4999904632933045,47.0,1.0000000000000178,47.20000076293945,2.3333418104599266,47.79999923706055,0.10191089612020154
5644,2017-02-10,47.29999923706055,47.4000015258789,46.9000015258789,47.099998474121094,1751820.0,0.004246300836917127,1.499966621844661,-1.9999618539004387,65.21738409319155,68.18505349770929,0.17846905086597786,-0.5796309529097528,-1.7316086698086366,-3.6697539987811254,19.81015859282595,0.5,0.9652704338151565,0.3999992370605483,-1.1134485471827134,1.91344702130381,-0.3567246550610861,1.1567231291821827,0.7621262836914084,42.85710393159692,-25.494115105223266,0.7567238921216319,2,0.15000152587890625,-0.5999984741210938,-2.674999237060547,-3.6999988555908203,4.600002288818352,4,0.15010575905581303,-1.0000152589054219,47.099998474121094,2.4999904632933045,47.0,1.0000000000000178,47.20000076293945,0.15010575905581303
5645,2017-02-13,47.599998474121094,47.599998474121094,47.20000076293945,47.4000015258789,1366120.0,0.006342478687092479,3.0000381475547417,0.9999809265864666,64.44444821204988,68.43863464438007,-0.13581230050017012,-0.8026440497258847,-2.0122432845959253,-3.9094619299750093,20.07892374045514,0.3999977111816406,0.9366912444407944,0.6249984741210923,-0.8700801438863692,2.120077092128554,-0.122540834882642,1.3725377831248267,0.4076420563183589,74.99976158157293,10.211881464474232,0.7475393090037318,2,-0.14999771118164062,-0.8999977111816406,-2.824997901916504,-3.999998092651367,3.4000015258789062,0,0.13235300953177465,1.499966621844661,47.29999923706055,-1.0000152589054219,47.099998474121094,2.4999904632933045,47.0,0.13235300953177465
5646,2017-02-14,47.4000015258789,47.79999923706055,47.29999923706055,47.70000076293945,2164610.0,-0.004201616694398225,1.0000152589054787,-1.500019073777353,57.14289606840299,66.60070611925565,0.10676581719580724,-0.4940893944609215,-1.7915825736336828,-3.657708133479609,20.747184464212513,0.5,0.8514377937731084,0.34000148773192507,-1.038631585424568,1.7186345608884182,-0.3493150488463215,1.0293180243101716,0.5553334138605521,63.636521268700065,1.5493924151015932,0.6893165365782481,2,0.04999923706055398,-0.700000762939446,-2.600001335144036,-3.8000011444091726,3.8999977111816477,1,0.11814342392085542,3.0000381475547417,47.599998474121094,1.499966621844661,47.29999923706055,-1.0000152589054219,47.099998474121094,0.11814342392085542
5647,2017-02-15,48.79999923706055,49.20000076293945,47.599998474121094,48.29999923706055,3895960.0,0.02953581574079256,1.4615362043264435,-1.6666709052299238,63.265325188029884,65.6529714730881,-1.252501932452894,-1.76400408544486,-3.0704038386844132,-5.002072764704174,22.239840859246897,1.799999237060554,0.809428931626968,1.599999237060544,0.11038707917474966,3.0896113949463384,0.8551931581176433,2.3448053160034448,-2.0999984741210938,82.60862354067055,23.633146258783746,0.7448060789428987,2,-0.8499984741210938,-1.5999984741210938,-3.9999990463256836,-5.19999885559082,2.200000762939453,2,0.09221311619575867,1.0000152589054787,47.4000015258789,3.0000381475547417,47.599998474121094,1.499966621844661,47.29999923706055,0.09221311619575867
5648,2017-02-16,49.099998474121094,50.0,48.79999923706055,49.4000015258789,3189240.0,0.006147525445711732,-1.6666638409697792,-0.6000061035156108,65.38463231377999,64.7878415017473,-1.454645002384325,-1.9098969894811972,-3.252913568184539,-5.244129642863719,24.019801415287812,1.2000007629394531,0.8522105233936159,1.7399986267089815,0.15400831978413976,3.3259889336338233,0.9470034732465606,2.5329937801714024,-2.3499977111816435,70.96767842332339,13.71568696295352,0.79299515346242,2,-0.7499980926513672,-1.4999980926513672,-4.199997901916504,-5.399997711181641,1.9000015258789062,3,0.09164969734921269,1.4615362043264435,48.79999923706055,1.0000152589054787,47.4000015258789,3.0000381475547417,47.599998474121094,0.09164969734921269
5649,2017-02-17,49.4000015258789,49.599998474121094,49.20000076293945,49.599998474121094,2473450.0,0.006110041977209546,3.0000381475547417,0.6666497126291021,66.66671376174779,63.64824308690979,-1.715585581768238,-2.0387734050973165,-3.455308983861265,-5.477470767395332,25.766971331747,0.5,0.8142198912647558,1.8650016784667898,0.18756649944462822,3.5424368574889513,1.0262840889557125,2.703719267977867,-2.5200007934570294,78.57147722829446,23.417884139972493,0.8387175895110807,2,-1.0500011444091726,-1.8000011444091726,-4.325000762939446,-5.700000762939446,1.6999969482421946,4,0.07489872133513797,-1.6666638409697792,49.099998474121094,1.4615362043264435,48.79999923706055,1.0000152589054787,47.4000015258789,0.07489872133513797
5650,2017-02-21,50.4000015258789,50.70000076293945,49.5,49.9000015258789,2448680.0,0.020242914354489105,1.1818225955235917,-2.500038147554653,76.66668997872024,65.02390344858212,-2.5792227645173256,-2.8294251496686655,-4.373082980579845,-6.402720372483763,27.714238814091306,1.299999237060554,0.8270139130364669,2.6400016784667883,0.6994097009424394,4.580593655991137,1.6697056897046139,3.610297667228963,-3.3952008227539068,91.17649698751227,33.909869136272604,0.9702959887621728,2,-1.700000762939446,-2.3500003814697195,-5.250000953674309,-6.6000003814697195,1.0,1,0.029761903860851868,3.0000381475547417,49.4000015258789,-1.6666638409697792,49.099998474121094,1.4615362043264435,48.79999923706055,0.029761903860851868
5651,2017-02-22,51.5,52.20000076293945,51.0,51.9000015258789,4424670.0,0.02182536588925066,1.4000015258789062,-0.8000030517577983,78.78789630257272,66.80137042129167,-3.3582805370360447,-3.710096673483747,-5.389273268611177,-7.422409884874071,29.871551348710984,1.799999237060554,0.8247510873756312,3.4800001144409194,1.0351554515138943,5.9248447773679445,2.257577782977407,4.702422445904432,-4.273487293286138,84.78259968172172,28.52981505959987,1.2224223314635119,2,-1.9499988555908203,-2.6999988555908203,-6.199999809265137,-7.649999618530273,0.5999984741210938,2,-0.009708737864077666,1.1818225955235917,50.4000015258789,3.0000381475547417,49.4000015258789,-1.6666638409697792,49.099998474121094,-0.009708737864077666
5652,2017-02-23,50.70000076293945,51.79999923706055,50.5,51.70000076293945,2243900.0,-0.015533965768166014,1.1666709052299633,2.49999046329326,72.22224871320067,67.75535940352174,-2.210722860637773,-2.7436042245775667,-4.513033963244752,-6.541148197743169,31.022724261031794,1.2999992370605469,0.8136884204387655,2.4850008010864286,-0.1637531581250471,5.133754760297904,1.1606238214806908,3.8093777806921665,-3.0756090117275434,55.88237274063436,-1.5797992439469724,1.3243769796057396,2,-1.1499996185302734,-1.8999996185302734,-5.225000381469727,-6.80000114440918,0.7999992370605469,3,0.011834289252312669,1.4000015258789062,51.5,1.1818225955235917,50.4000015258789,3.0000381475547417,49.4000015258789,0.011834289252312669
5653,2017-02-24,51.20000076293945,51.29999923706055,50.5,50.79999923706055,1551990.0,0.009861932790452554,1.6666709052299633,-0.40000152587890625,72.22224871320068,68.53367769463385,-2.31100271269937,-3.1117371904762336,-4.900397768022103,-6.960943412056665,31.626017550637275,0.7999992370605469,0.9288287616948594,2.8000007629394545,-0.13938756773257666,5.739389093611486,1.330306597603439,4.26969492827547,-3.209560290789341,66.66666666666666,12.117073207430145,1.4696941653360165,2,-1.5,-2.3500003814697266,-5.550000190734863,-7.30000114440918,-0.20000076293945312,4,-0.003906264842953311,1.1666709052299633,50.70000076293945,1.4000015258789062,51.5,1.1818225955235917,50.4000015258789,-0.003906264842953311
5654,2017-02-27,51.79999923706055,51.79999923706055,51.20000076293945,51.29999923706055,2426520.0,0.011718720023055074,1.399993896484375,1.2499952316466079,76.31582117480767,69.85271913494029,-2.4647417307159714,-3.5553581823890568,-5.407479876065139,-7.479627325735827,31.98360582883294,0.5999984741210938,1.1021557185836102,3.1849992752075167,-0.08738961536440115,6.4573881657794345,1.5488048299215578,4.821193720493476,-3.4727939416472893,85.18513285739111,30.47194337477319,1.6361944452859605,2,-2.049999237060547,-2.8499984741210938,-6.149998664855957,-7.899999618530273,-0.5999984741210938,0,-0.015444000942922531,1.6666709052299633,51.20000076293945,1.1666709052299633,50.70000076293945,1.4000015258789062,51.5,-0.015444000942922531
5655,2017-02-28,50.9000015258789,51.9000015258789,50.79999923706055,51.9000015258789,3191710.0,-0.01737447344473586,1.2000045776367045,-2.0,73.41775574800744,71.66103687711855,-1.1705018347870535,-2.524909810049344,-4.4134366419427735,-6.501126224001261,33.00822528167215,1.1000022888183523,1.2652378537596505,2.1200014114379826,-1.2676546984108015,5.507657521286767,0.426173356513587,3.813829466362378,-2.2629725930635445,23.52949096253703,-35.4280303964203,1.6938280549243925,2,-1.0000019073486257,-1.9000015258788991,-5.250000953674309,-7.000001907348626,0.1999969482421946,1,0.003929213010740451,1.399993896484375,51.79999923706055,1.6666709052299633,51.20000076293945,1.1666709052299633,50.70000076293945,0.003929213010740451
5656,2017-03-01,51.70000076293945,51.79999923706055,51.29999923706055,51.29999923706055,1782700.0,0.015717076877764136,-1.4999904632932155,-0.40000152587890625,77.64710053446215,73.25901191561104,-1.4487531675035257,-3.1310239173254075,-5.1017077942402125,-7.213979690120375,33.799822338734614,0.8999977111816477,1.4460277801189108,2.695000648498535,-0.8451308373086732,6.2351321343057435,0.924934905594931,4.465066391402139,-2.7779340837141717,85.71424678884627,20.92712708462261,1.7700657429036026,3,-1.2000007629394531,-2.700000762939453,-6.050000190734863,-7.700000762939453,-0.40000152587890625,2,-0.00580269308768766,1.2000045776367045,50.9000015258789,1.399993896484375,51.79999923706055,1.6666709052299633,51.20000076293945,-0.00580269308768766
5657,2017-03-02,51.29999923706055,51.5,51.0,51.4000015258789,2466110.0,-0.0077369733070805635,2.3333418104599266,-0.25000476835337443,73.86366345668247,74.20112648704465,-0.7340235108420359,-2.5797564847410683,-4.6019939969362085,-6.728273661580843,34.46777346309639,0.7000007629394531,1.627520454112883,2.114999198913573,-1.5108007538965111,5.740799151723657,0.30209922250853083,3.9278991753186148,-2.115697831138135,57.1427403665378,-11.720415343865817,1.8128999764050415,3,-0.5999984741210938,-1.9999980926513672,-5.724998474121094,-7.299999237060547,0.2999992370605469,3,0.015594527270140768,-1.4999904632932155,51.70000076293945,1.2000045776367045,50.9000015258789,1.399993896484375,51.79999923706055,0.015594527270140768
5658,2017-03-03,51.099998474121094,51.4000015258789,50.79999923706055,51.099998474121094,1600350.0,-0.003898650407678117,-1.0000127156898662,-0.0,71.59092534673673,74.74826110759898,-0.24639944628480492,-2.209506927787487,-4.3057728807965745,-6.442861301622173,34.682317848019785,0.6000022888183523,1.8915289934586141,1.7349985122680636,-1.8960232257724385,5.366020250308566,-0.08051235675218749,3.5505093812883146,-1.6744411196373221,27.272601167295115,-43.02619268897461,1.8155108690202528,3,-0.2499980926513672,-1.6499977111816406,-5.2999982833862305,-6.94999885559082,-0.09999847412109375,4,0.007827818744094106,2.3333418104599266,51.29999923706055,-1.4999904632932155,51.70000076293945,1.2000045776367045,50.9000015258789,0.007827818744094106
5659,2017-03-06,50.9000015258789,51.0,50.599998474121094,50.9000015258789,1614470.0,-0.00391383472043505,3.0000762951091993,0.0,68.96555806458673,73.89257978380635,0.21093019182882244,-1.8773628682885075,-4.009895706122627,-6.154555232439215,34.799544054143695,0.5,2.0276959405782193,1.3900014877319293,-2.24312154344085,5.023124518904709,-0.4265600278544568,3.2065630033183155,-1.2524886987186719,23.077103653884105,-44.700934087067196,1.8165615155863888,3,0.4499988555908274,-1.450000762939446,-4.750001907348626,-6.000001907348626,-0.3000030517578054,0,0.0019646065053702255,-1.0000127156898662,51.099998474121094,2.3333418104599266,51.29999923706055,-1.4999904632932155,51.70000076293945,0.0019646065053702255
5660,2017-03-07,51.20000076293945,51.4000015258789,50.79999923706055,50.9000015258789,1732570.0,0.005893894461044935,-1.3999908447963827,100.0,71.59092534673675,73.09291634426903,0.04061597291440222,-2.012778448631849,-4.208551856839549,-6.354024010213941,34.92925205791473,0.6000022888183523,2.147931061317003,1.520000648498538,-2.0943572183129433,5.134358515310019,-0.2871782849071991,3.327179581904275,-1.3482889009168844,50.000158945618345,-17.54572624720283,1.8071789334057402,3,0.0,-1.75,-4.850000381469727,-6.100000381469727,-0.299999237060554,1,0.0,3.0000762951091993,50.9000015258789,-1.0000127156898662,51.099998474121094,2.3333418104599266,51.29999923706055,0.0
5661,2017-03-08,51.599998474121094,51.70000076293945,51.20000076293945,51.29999923706055,1860280.0,0.007812455180101763,-1.0000152589054787,0.9999999999999764,67.94873236984404,72.61808119500718,-0.38409715490892893,-2.1778999219789412,-4.494021389606871,-6.653338131781133,36.07811359009527,0.5,2.2602355159519476,1.6999984741210952,-1.8129854479471135,5.212982396189304,-0.0564934869130056,3.456490435155196,-1.5604235000251734,90.9089017509424,24.224542114112268,1.7564919610341039,3,-0.3999977111816406,-2.1499977111816406,-5.249998092651367,-6.499998092651367,-0.5999984741210938,2,-0.009689922767163739,-1.3999908447963827,51.20000076293945,3.0000762951091993,50.9000015258789,-1.0000127156898662,51.099998474121094,-0.009689922767163739
5662,2017-03-09,51.5,51.79999923706055,51.0,51.599998474121094,1878700.0,-0.001937954982135226,2.1999969482421875,-0.33332909477003675,65.78950274357368,71.9033316428264,-0.17733336378931597,-1.8166264778883487,-4.278295405137591,-6.452215394606839,37.85100209382666,0.7999992370605469,2.2194914457927695,1.375,-1.9259573148716171,4.675957314871617,-0.275478657435805,3.025478657435805,-1.2875909627965996,75.00007947280918,8.4916353925328,1.6504786574358075,3,-0.25,-2.049999237060547,-5.125,-6.399999618530273,-1.0,3,-0.0038835099599894285,-1.0000152589054787,51.599998474121094,-1.3999908447963827,51.20000076293945,3.0000762951091993,50.9000015258789,-0.0038835099599894285
5663,2017-03-10,51.9000015258789,51.9000015258789,51.29999923706055,51.4000015258789,2565770.0,0.007767019919978635,1.400009155273409,-5.0000762951094835,66.23378875267147,70.7831058181446,-0.5225492094210082,-1.9379452461716866,-4.561982926238869,-6.749336725090359,39.746376778932735,0.6000022888183523,2.068079180932571,1.53500137329101,-1.5294127424243626,4.5994154890063825,0.0027943154333200937,3.0672084311487,-1.528585150616614,100.0,33.57091380858928,1.5322070578576876,3,-0.6500015258788991,-2.450000762939446,-5.475001335144036,-6.800001144409173,-1.3000030517578054,4,-0.005780405451591641,2.1999969482421875,51.5,-1.0000152589054787,51.599998474121094,-1.3999908447963827,51.20000076293945,-0.005780405451591641
5664,2017-03-13,54.4000015258789,55.29999923706055,51.9000015258789,52.0,6403420.0,0.04816955542387458,-1.6153843896627424,4.800003051757798,71.73915567382967,70.59659469879152,-2.922260471829489,-4.088370874493059,-6.904549208493286,-9.130874691592162,42.363424061680746,3.3999977111816477,2.076941322741206,3.6800012588500906,0.4690982955063845,6.890904222193797,2.074549777178241,5.28545274052194,-3.8822983996024405,80.00005086263005,16.011430337589225,1.6054514816718517,3,-1.4500026702880788,-3.400001525878899,-7.850001335144036,-9.200000762939446,-3.700000762939446,0,-0.06250002629616591,1.400009155273409,51.9000015258789,2.1999969482421875,51.5,-1.0000152589054787,51.599998474121094,-0.06250002629616591
5665,2017-03-14,53.9000015258789,54.4000015258789,53.20000076293945,54.0,3002050.0,-0.009191176212782648,1.6666638409698056,-0.04166600439325997,63.953512097925966,69.07508487250972,-2.181350530271736,-3.2592963574162823,-6.240008240482183,-8.51252079323249,44.859379701798154,1.200000762939446,2.0457788931493965,2.8650011062621985,-0.2927965818668383,6.022798794391235,1.28610226219768,4.443899950326717,-2.904068788524029,67.44190791674006,5.832279248714414,1.5788988440645177,3,-0.9500026702880788,-2.900001525878899,-7.350001335144036,-8.700000762939446,-3.200000762939446,1,-0.061224544681568904,-1.6153843896627424,54.4000015258789,1.400009155273409,51.9000015258789,2.1999969482421875,51.5,-0.061224544681568904
5666,2017-03-15,53.0,54.5,53.0,54.099998474121094,3203400.0,-0.01669761596290087,-1.727276510448817,11.000152590218185,63.218396852477625,67.89227747204251,-1.2041843273173285,-2.0219103739465965,-5.176083755819661,-7.5045841656621874,47.133846274398536,1.5,1.900109307462209,1.684999656677249,-1.0849715338968764,4.454970847251374,0.30001406139018627,3.0699852519643116,-1.5736606126745585,46.51163615943308,-15.168842699962013,1.3849855952870622,3,-0.05000114440917969,-2.0,-6.299999237060547,-7.799999237060547,-2.299999237060547,2,-0.03962261271926604,1.6666638409698056,53.9000015258789,-1.6153843896627424,54.4000015258789,1.400009155273409,51.9000015258789,-0.03962261271926604
5667,2017-03-16,53.29999923706055,53.5,52.4000015258789,52.70000076293945,1925710.0,0.00566036296340644,1.1999969482422017,-0.5454539149251971,62.35294328841558,66.86583502111793,-1.3305726584421151,-2.073821145376783,-5.302070537523804,-7.6922112902146225,47.81981557395037,1.0999984741211009,1.8497580652155179,1.7599988937377944,-0.8777037321546857,4.3977015196302744,0.4411475807915508,3.078850206684038,-1.486293864761592,50.0,-10.593305463388305,1.318851312946241,3,-0.35000038146972656,-2.299999237060547,-6.499999046325684,-8.099998474121094,-2.0,3,-0.04315195628485702,-1.727276510448817,53.0,1.6666638409698056,53.9000015258789,-1.6153843896627424,54.4000015258789,-0.04315195628485702
5668,2017-03-17,53.599998474121094,53.9000015258789,52.70000076293945,53.79999923706055,3767470.0,0.0056285035901455505,4.999923707073486,-0.33333545261498165,60.975614294706055,65.9780634911312,-1.3842187391309793,-2.128537239398959,-5.449997597213553,-7.880146551884792,48.01921626899785,1.200000762939446,1.6882653933537313,1.8349981307983398,-0.6917218193065295,4.361718080903209,0.5716381557459016,3.098358105850778,-1.4376637153459768,49.99994390147314,-7.173559787887136,1.2633599750524351,3,-0.5499992370605469,-2.499998092651367,-6.824997901916504,-8.39999771118164,-1.5,4,-0.05783579407409534,1.1999969482422017,53.29999923706055,-1.727276510448817,53.0,1.6666638409698056,53.9000015258789,-0.05783579407409534
5669,2017-03-20,53.099998474121094,53.70000076293945,52.9000015258789,53.4000015258789,1359560.0,-0.009328358474513854,-1.2857220708446606,1.500009536706749,64.10255281647093,65.14602209887944,-0.6027125631548671,-1.4093902952265296,-4.836061851655046,-7.274642488925579,48.229392825379385,0.799999237060554,1.5768854216963746,1.149998283386232,-1.1819307503177185,3.4819273170901823,-0.015966233465739776,2.3159628002382036,-0.6999969482421946,33.333212231745065,-26.935414664883666,1.1659645168519734,3,0.05000114440917969,-1.9999980926513672,-6.199997901916504,-7.899997711181641,-2.0,0,-0.04708098063728583,4.999923707073486,53.599998474121094,1.1999969482422017,53.29999923706055,-1.727276510448817,53.0,-0.04708098063728583
5670,2017-03-21,51.9000015258789,53.4000015258789,51.70000076293945,53.29999923706055,3338400.0,-0.02259881323399715,1.1249979138404271,4.666611566044588,51.21951786838255,63.28722048760595,0.7901102286300272,-0.09618677491415184,-3.5079336837162387,-5.976645054770607,47.23457904519177,1.700000762939446,1.47961101532281,-0.12499866485596556,-2.340612912205721,2.0906155824937898,-1.2328057885308397,0.9828084588189085,3.3999977111816477,7.14288633697657,-47.84543240101506,1.1078071236748772,3,1.2499980926513743,-0.6500015258788991,-4.825000762939446,-6.700000762939446,-1.700000762939446,1,-0.023121401303641376,-1.2857220708446606,53.099998474121094,4.999923707073486,53.599998474121094,1.1999969482422017,53.29999923706055,-0.023121401303641376
5671,2017-03-22,51.0,51.5,50.599998474121094,51.4000015258789,3255330.0,-0.017341069352958094,2.00001271568989,0.28571584273611683,48.27586509290549,61.34126074864281,1.7836180339966248,0.8057464160099528,-2.5005124639512744,-4.990865162018601,45.09960341334166,1.3000030517578054,1.4102911107893732,-1.0000001907348661,-3.2515491795431046,1.2515487980733724,-2.1257746851389854,0.12577430366925313,4.227999267578127,12.1212471505394,-40.835014745568955,1.12577449440412,3,1.9499988555908203,0.2999992370605469,-3.924999237060547,-5.799999237060547,-1.5,2,-0.005882337981579333,1.1249979138404271,51.9000015258789,-1.2857220708446606,53.099998474121094,4.999923707073486,53.599998474121094,-0.005882337981579333
5672,2017-03-23,51.29999923706055,51.599998474121094,50.599998474121094,50.79999923706055,2640450.0,0.005882337981579333,-1.2222184546263721,-1.24999523164663,51.13636905497288,59.66376967112075,1.6229340468963045,0.5828872377590102,-2.6970625801266976,-5.181713370288463,43.65898819437598,1.0,1.2977700967893782,-0.7300008773803697,-2.9238678765250015,1.4638661217642621,-1.8269343769526856,0.3669326221919462,3.7428799987793013,21.212124715053985,-33.54742496385249,1.0969334995723143,3,1.6499996185302734,0.14999961853027344,-4.224998474121094,-6.099998474121094,-1.7000007629394531,3,-0.011695876862462762,2.00001271568989,51.0,1.1249979138404271,51.9000015258789,-1.2857220708446606,53.099998474121094,-0.011695876862462762
5673,2017-03-24,51.0,51.5,50.599998474121094,51.5,2560680.0,-0.005847938431231325,2.600006103515625,-1.0,50.56178956572432,57.31072899244237,1.9912428244833578,0.9139957004866872,-2.282072248099574,-4.773199462563213,42.14052033888074,0.9000015258789062,1.210612474693896,-1.0200000762939467,-3.2315487236969105,1.191548571109017,-2.1257743999954286,0.08577424740753514,3.865164005371099,12.903265501503114,-43.969310101458795,1.105774323701483,3,1.5499992370605469,1.0499992370605469,-3.424999237060547,-5.299999237060547,-2.599998474121101,4,0.005882337981579333,-1.2222184546263721,51.29999923706055,2.00001271568989,51.0,1.1249979138404271,51.9000015258789,0.005882337981579333
5674,2017-03-27,51.0,51.4000015258789,50.4000015258789,50.599998474121094,1952040.0,0.0,-1.5000143051965567,-0.8000030517578125,48.837204144538084,55.63113921984371,1.6296035915509108,0.896977254543053,-2.1614864199598998,-4.6731634553089165,40.22473031260091,1.0,1.156554614250588,-0.9800001144409194,-3.2367793794254,1.276779150543561,-2.108389746933156,0.14838951805131728,3.6945573841210972,19.99994913737003,-36.18286030384696,1.1283896324922384,3,1.4500007629394531,1.25,-3.0249996185302734,-4.899999618530273,-2.5,0,0.021568597531786082,2.600006103515625,51.0,-1.2222184546263721,51.29999923706055,2.00001271568989,51.0,0.021568597531786082
5675,2017-03-28,51.099998474121094,51.79999923706055,50.9000015258789,51.20000076293945,2544570.0,0.00196075439453125,-2.6000183106865005,-0.2500047683533922,46.987950146015656,53.82775625245906,1.2188287310401833,0.856651243857911,-2.146922208114617,-4.669932099205475,38.94486663212857,0.8999977111816477,1.0689778420634752,-0.8900014877319364,-3.128328216542293,1.3483252410784203,-2.0091648521371184,0.2291618766732455,3.3368855585054717,49.99986376058946,-1.7163719246585174,1.11916336440518,3,1.0500030517578054,1.3000011444091797,-3.124998092651367,-4.649997711181641,-2.6999969482421946,1,0.0,-1.5000143051965567,51.0,2.600006103515625,51.0,-1.2222184546263721,51.29999923706055,0.0
5676,2017-03-29,51.4000015258789,51.4000015258789,50.9000015258789,51.29999923706055,1738040.0,0.00587090138387647,8.999771123404052,-0.999999999999929,49.41177368164058,52.38984851837294,0.7465005586567557,0.5618257256767336,-2.3136193831698293,-4.859122675568408,37.5958375280154,0.5,0.6924906771069743,-0.5749984741211023,-2.8254957164995744,1.6754987682573699,-1.7002470953103384,0.5502501470681338,2.7946695563428037,71.42868820520889,21.72173586135448,1.1252486211892367,3,0.75,1.4499988555908274,-3.0250005722045827,-4.450000762939446,-2.5,2,-0.02334631765205819,-2.6000183106865005,51.099998474121094,-1.5000143051965567,51.0,2.600006103515625,51.0,-0.02334631765205819
5677,2017-03-30,52.099998474121094,52.20000076293945,51.29999923706055,51.4000015258789,1384100.0,0.013618617265794386,1.0,6.999809269502761,51.13634688794239,51.296596584288096,-0.15826015683915529,-0.07922625780182813,-2.879099302345793,-5.443111710174044,36.86626969770397,0.9000015258789062,0.44337682645125653,0.08499851226806499,-2.143312312685559,2.313309337221689,-1.029156900208747,1.199153924744877,1.8669924347200393,94.44431493306266,48.988243977294786,1.1141554124768118,3,-0.04999732971191406,0.7500019073486328,-2.924997329711914,-4.099998474121094,-3.0999984741210938,3,-0.049904002884233356,8.999771123404052,51.4000015258789,-2.6000183106865005,51.099998474121094,-1.5000143051965567,51.0,-0.049904002884233356
5678,2017-03-31,51.5,52.20000076293945,51.4000015258789,51.9000015258789,1360400.0,-0.011516285829050843,-1.6666709052299238,-0.5714332425067961,28.985477600520156,47.39469933807135,0.1257510447559511,0.5821215069956907,-2.145558641191215,-4.731013300439585,36.41033721403451,0.799999237060554,0.2348142317387527,-0.5350000381469755,-2.735741566622643,1.665741490328692,-1.6353708023848128,0.5653707260908618,2.252971545863396,61.11105224230135,19.19736840475266,1.100370764237835,3,0.40000152587889914,1.3500003814697266,-2.3249988555908203,-3.3999996185302734,-2.799999237060547,4,-0.03689323351221174,1.0,52.099998474121094,8.999771123404052,51.4000015258789,-2.6000183106865005,51.099998474121094,-0.03689323351221174
5679,2017-04-03,51.0,51.9000015258789,50.5,51.599998474121094,2241140.0,-0.009708737864077666,1.3333269755288262,1.4999904632932421,28.985477600520156,44.92425041941997,0.3313887765993684,1.1489020677803694,-1.5150731472341405,-4.133456486543295,35.87701015019409,1.4000015258788991,-0.014598120622963506,-1.0399999618530273,-3.2303137595286984,1.1503138358226437,-2.135156860690863,0.05515693698480817,2.5517933446643255,29.41175150624376,-8.889734544357587,1.0951568988378344,4,0.3000011444091797,1.8500003814697266,-1.7249994277954102,-2.8999996185302734,-2.5,0,-0.050980362237668664,-1.6666709052299238,51.5,1.0,52.099998474121094,8.999771123404052,51.4000015258789,-0.050980362237668664
5680,2017-04-04,51.20000076293945,51.5,50.70000076293945,50.70000076293945,1832450.0,0.003921583587048083,-2.1999969482421875,-0.8333354526149817,35.483861043960744,43.502916636203885,0.02419507183586944,1.000181110451507,-1.5795740616586897,-4.241730599225242,35.01975404919634,0.7999992370605469,-0.28654148689388137,-0.8399991989135742,-3.0303129965892452,1.3503145987620968,-1.9351560977514097,0.2551576999242613,2.1626850725977462,41.176496987512486,3.7518754206502436,1.0951568988378344,4,0.10000038146972656,1.6499996185302734,-1.8500003814697266,-3.1000003814697266,-2.9000015258789062,1,-0.05273438911535755,1.3333269755288262,51.0,-1.6666709052299238,51.5,1.0,52.099998474121094,-0.05273438911535755
5681,2017-04-05,51.099998474121094,52.099998474121094,51.0,51.4000015258789,2434490.0,-0.001953169674379085,-3.399993896484375,-0.6000061035156108,31.666648652807012,41.33961436929657,0.15631170938081596,1.1181311943347225,-1.3553353409643734,-4.052845383436747,34.08126820454035,1.0999984741210938,-0.5727127335957789,-0.915001487731935,-3.1376365060024796,1.3076335305386095,-2.026318996867211,0.1963160214033408,2.0849263028366067,35.29401204995008,-0.5176056472926831,1.1113175091352727,4,0.20000267028808594,1.7500019073486328,-1.649998664855957,-2.999998092651367,-3.0,2,-0.052837515241993094,-2.1999969482421875,51.20000076293945,1.3333269755288262,51.0,-1.6666709052299238,51.5,-0.052837515241993094
5682,2017-04-06,51.29999923706055,51.70000076293945,51.0,51.20000076293945,1284080.0,0.003913909372047053,-1.8000030517578125,-0.3333248563145392,30.508473480408284,39.111468137594784,-0.04882335044706565,0.9511442842696027,-1.4423331201425214,-4.16509124871348,33.41839069460991,0.7000007629394531,-0.6561540963150634,-0.705000686645505,-2.9391616183501625,1.5291602450591526,-1.8220811524978302,0.41207977920682026,1.7178301448324262,47.058757531218795,12.503121575885487,1.1170804658523288,4,1.9073486328125e-06,1.5500011444091797,-1.5499992370605469,-3.1999988555908203,-3.5,3,-0.04678358181042275,-3.399993896484375,51.099998474121094,-2.1999969482421875,51.20000076293945,1.3333269755288262,51.0,-0.04678358181042275
5683,2017-04-07,51.599998474121094,51.79999923706055,51.20000076293945,51.5,1735750.0,0.005847938431231325,1.399993896484375,1.0,36.8420982184685,37.77867859025372,-0.28470181317575083,0.6614289915798253,-1.6460800487311928,-4.382683776490978,32.6731911643669,0.5999984741210938,-0.6361337137995662,-0.3900012969970703,-2.6311479957655806,1.85114540177144,-1.510574646381329,0.7305720523871884,1.2607612364110352,68.74997019764919,32.633560726073455,1.1205733493842558,4,-0.2499980926513672,1.2500019073486328,-1.5999975204467773,-3.499998092651367,-3.6999969482421946,4,-0.05038756881795392,-1.8000030517578125,51.29999923706055,-3.399993896484375,51.099998474121094,-2.1999969482421875,51.20000076293945,-0.05038756881795392
5684,2017-04-10,51.0,51.70000076293945,51.0,51.599998474121094,1633710.0,-0.011627877749298965,-1.3333418104599266,-6.0000762951094835,41.176452988704064,37.132956683885766,0.3523500309170515,1.0473455629242423,-0.9548167867366715,-3.723688287821915,30.023808963066756,0.7000007629394531,-0.6836630517400692,-0.8199996948242188,-2.790946491922945,1.1509471022745075,-1.8054730933735854,0.1654737037251479,1.7131142194529332,21.42855196579846,-17.594677536685776,0.9854733985493648,4,0.35000038146972656,1.8500003814697266,-0.8499994277954102,-2.8999996185302734,-3.700000762939453,0,-0.04509802425608911,1.399993896484375,51.599998474121094,-1.8000030517578125,51.29999923706055,-3.399993896484375,51.099998474121094,-0.04509802425608911
5685,2017-04-11,50.599998474121094,51.099998474121094,50.5,51.099998474121094,2042720.0,-0.007843167174096166,1.399993896484375,0.8333354526149817,45.65215588516763,36.71522137316655,0.7531719217075405,1.2516138833924302,-0.46954058635979834,-3.280787184714569,27.016095389775597,0.5999984741210938,-0.7139939534472717,-1.0550010681152315,-2.8361593500363114,0.7261572138058483,-1.9455802090757714,-0.16442192715469162,1.974328983717399,6.249910592947572,-34.68183564424821,0.8905791409605412,4,0.7500019073486328,2.250001907348633,-0.1999979019165039,-2.499998092651367,-2.0,1,-0.04150194738039603,-1.3333418104599266,51.0,1.399993896484375,51.599998474121094,-1.8000030517578125,51.29999923706055,-0.04150194738039603
5686,2017-04-12,50.9000015258789,51.20000076293945,50.5,50.599998474121094,2089240.0,0.005928914245150407,-1.8000030517578125,-0.6000061035156108,45.652200954834754,36.10587182504348,0.4188295641194699,0.8287057618864182,-0.6661296282341809,-3.526130366282878,24.168322529307638,0.7000007629394531,-0.7185718106626666,-0.6499980926513729,-2.342706231993091,1.0427100466903454,-1.496352162322232,0.19635597701948626,1.5438663760420184,30.76936620234872,-12.133941028200894,0.8463540696708594,4,0.4499988555908274,1.9499988555908274,-0.575000762939446,-2.8000011444091726,-1.8000030517578054,2,-0.05108059353390082,1.399993896484375,50.599998474121094,-1.3333418104599266,51.0,1.399993896484375,51.599998474121094,-0.05108059353390082
5687,2017-04-13,51.0,51.29999923706055,50.599998474121094,51.20000076293945,2171580.0,0.0019646065053702255,2.5000238419943352,-0.6666624281572815,50.0,38.44081875831902,0.1635904533995074,0.5771531770286771,-0.6755388891541685,-3.5799128310374684,22.033242163881557,0.7000007629394531,-0.7087158197735945,-0.43499965667724894,-1.9278239037249065,1.0578245903704087,-1.1814117802010813,0.3114124668465834,1.3212359193583936,38.46156103372488,-7.89630634078992,0.7464121235238292,4,0.2999992370605469,1.8500003814697266,-0.6749992370605469,-2.8999996185302734,-1.5999984741211009,3,-0.05686277501723347,-1.8000030517578125,50.9000015258789,1.399993896484375,50.599998474121094,-1.3333418104599266,51.0,-0.05686277501723347
5688,2017-04-17,50.5,51.29999923706055,50.4000015258789,51.20000076293945,1640420.0,-0.009803921568627416,1.0000000000000158,3.4999904632932157,44.89796077246817,40.208872444091014,0.5663844066898633,0.8780176058023272,-0.08244435748675016,-3.032941661297386,19.495882053839892,0.8999977111816477,-0.7599672968345459,-0.7799997329711914,-1.93092568113088,0.3709262151884971,-1.3554627070510321,-0.2045367588913507,1.7059618557496208,7.692194831376114,-40.264804677722324,0.5754629740798436,4,0.75,2.3500003814697266,-0.14999961853027344,-2.3999996185302734,-0.7999992370605469,0,-0.05346536164236537,2.5000238419943352,51.0,-1.8000030517578125,50.9000015258789,1.399993896484375,50.599998474121094,-0.05346536164236537
5689,2017-04-18,50.599998474121094,51.0,50.20000076293945,50.599998474121094,2034610.0,0.0019801678043780413,-1.000009536797734,-0.0,44.89796077246817,41.254883525036284,0.45111867419129936,0.6125268377646904,-0.10238586190878607,-3.0865073702555463,16.73112669891742,0.7999992370605469,-0.8886628318217618,-0.5550012588500977,-1.3666923266637525,0.2566898089635572,-0.9608467927569251,-0.14915572494327023,1.497605761836283,36.36347873129929,-10.866870396945586,0.4058455339068258,4,0.5500011444091797,2.1500015258789062,-0.2499980926513672,-2.499998092651367,0.5,1,-0.05335962509214465,1.0000000000000158,50.5,2.5000238419943352,51.0,-1.8000030517578125,50.9000015258789,-0.05335962509214465
5690,2017-04-19,50.70000076293945,50.79999923706055,49.5,50.0,5042980.0,0.0019763298781423355,1.8888945403066177,100.0,42.55318458180788,42.4644986282586,0.30478396659241724,0.4406039901094658,-0.11307093558934866,-3.1454108138203694,15.359878225769474,1.2999992370605469,-0.7845725183147607,-0.3949989318847642,-1.150260845352605,0.3602629815830767,-0.7726298886186882,-0.01736797515084021,1.2457951951764912,66.66673730923857,21.56797444086991,0.377630956733922,4,-0.05000114440917969,1.2999992370605469,1.274998664855957,-1.0500011444091797,0.5,2,-0.06706117307130754,-1.000009536797734,50.599998474121094,1.0000000000000158,50.5,2.5000238419943352,51.0,-0.06706117307130754
5691,2017-04-20,50.70000076293945,51.20000076293945,49.70000076293945,50.79999923706055,3843090.0,0.0,2.3333276819395583,-0.14285480733075023,32.50004529948683,42.68578438593399,0.2705260639655691,0.43951035081494183,-0.0025694894923589118,-3.100701343955926,14.946639175971022,1.5,-0.6403308841000523,-0.37999897003173544,-1.1548669570569388,0.3948690169934679,-0.7674329635443371,0.007435023480866221,1.0012155993648975,66.66673730923857,26.66105848866819,0.3874339935126032,4,-0.05000114440917969,1.2999992370605469,1.274998664855957,-1.0500011444091797,2.200000762939446,3,-0.04142016286424621,1.8888945403066177,50.70000076293945,-1.000009536797734,50.599998474121094,1.0000000000000158,50.5,-0.04142016286424621
5692,2017-04-21,50.70000076293945,51.20000076293945,50.0,50.79999923706055,7933060.0,0.0,1.6666638409697792,1.0,38.23532381680057,42.840587230193115,0.1972039551013296,0.4134531834830568,0.11665786586256388,-3.05873135573961,14.438975108228355,1.2000007629394531,-0.5763675774077655,-0.349999046325685,-1.1353915280598557,0.43539343540848563,-0.7426952871927668,0.042697194541396755,0.7810939631344596,66.66673730923857,28.119123410721016,0.3926962408670836,4,-0.10000038146972656,1.0,1.274998664855957,-1.0500011444091797,1.5999984741210938,4,-0.03155823007379366,2.3333276819395583,50.70000076293945,1.8888945403066177,50.70000076293945,-1.000009536797734,50.599998474121094,-0.03155823007379366
5693,2017-04-24,51.29999923706055,51.29999923706055,50.29999923706055,50.79999923706055,5807420.0,0.011834289252312669,3.0,-5.0000762951094835,54.28569871553834,44.29717008873026,-0.502687595775221,-0.17172200353282108,-0.3579067513429379,-3.60166783680026,13.946739541276687,1.0,-0.4633474224198224,0.23499946594237997,-0.5577965415481287,1.0277954734328887,-0.1613985378028744,0.6313974696876343,-1.7999992370605469,100.0,57.80596395369588,0.39639800374525574,4,-0.8999996185302734,0.40000152587890625,0.6750001907348633,-1.6499996185302734,1.2000007629394531,0,-0.037036992971513305,1.6666638409697792,50.70000076293945,2.3333276819395583,50.70000076293945,1.8888945403066177,50.70000076293945,-0.037036992971513305
5694,2017-04-25,52.099998474121094,52.099998474121094,51.29999923706055,51.4000015258789,2722900.0,0.015594527270140768,1.2857220708446866,1.3999938964843892,60.975575716581176,45.99977229222065,-1.2630680069114888,-0.9329179281554403,-1.0270375048674083,-4.350550775018263,13.957720509415891,0.7999992370605469,-0.3349671307036033,0.9799987792968778,0.06325469138689499,1.8967428672068607,0.5216267353418829,1.4383708232518728,-2.563998489379884,100.0,55.29466431693331,0.4583720439549925,4,-1.2999992370605469,-0.4999980926513672,-0.02499866485595703,-2.4499988555908203,2.5,1,-0.046065216534963205,3.0,51.29999923706055,1.6666638409697792,50.70000076293945,2.3333276819395583,50.70000076293945,-0.046065216534963205
5695,2017-04-26,51.099998474121094,52.0,50.70000076293945,51.9000015258789,3477310.0,-0.019193858527591257,1.5999984741210938,-1.1428664850136023,50.0,46.48286107501679,-0.20638822468992402,0.07070727036267499,0.08523776419941953,-3.2983436616868715,13.383893698311756,1.3999977111816406,-0.3014009999959555,-0.020001220703122158,-0.936745308613105,0.8967428672068607,-0.47837326465811714,0.4383708232518728,-1.46143854980469,58.33329359686559,11.92370893760939,0.4583720439549925,4,-0.2999992370605469,0.3500022888183594,1.0250015258789062,-1.1999988555908203,3.8000030517578054,2,0.0,1.2857220708446866,52.099998474121094,3.0,51.29999923706055,1.6666638409697792,50.70000076293945,0.0
5696,2017-04-27,50.20000076293945,50.5,49.0,50.099998474121094,6064610.0,-0.017612480196793623,3.2857096146615006,-0.1250023841766972,40.350885411786756,45.41073723188199,0.6524882885815515,0.9235450626162773,1.0958150510790148,-2.349245511614825,13.137562741725617,2.0999984741210938,-0.28406575478208396,-0.8599988937377958,-1.8534501454894112,0.1334523580138196,-1.3567245196136,-0.36327326786199166,1.8999977111816406,38.70972108396522,-7.303066278566817,0.4967256258758071,4,0.34999847412109375,0.39999961853027344,1.9999990463256836,0.049999237060546875,3.5999984741210938,3,0.019920318422350647,1.5999984741210938,51.099998474121094,1.2857220708446866,52.099998474121094,3.0,51.29999923706055,0.019920318422350647
5697,2017-04-28,49.5,50.4000015258789,48.9000015258789,50.4000015258789,4092720.0,-0.013944238093642314,2.333327681939611,-8.999809269502123,32.78689344734903,44.065063084646525,1.2486464371106152,1.4954454749093813,1.8554082152463423,-1.5622017404049515,12.289232232860368,1.5,-0.28630166518554745,-1.42999973297119,-2.525636282957173,-0.3343631829852072,-1.9778180079641814,-0.8821814579781986,2.537998504638672,18.749970197649372,-23.379326351641968,0.5478182749929912,4,1.0,1.0500011444091797,2.6249990463256836,0.75,3.400001525878899,4,0.06868689951270501,3.2857096146615006,50.20000076293945,1.5999984741210938,51.099998474121094,1.2857220708446866,52.099998474121094,0.06868689951270501
5698,2017-05-01,49.599998474121094,49.79999923706055,48.79999923706055,49.5,3808980.0,0.002020171194365483,3.0,-0.111109227313187,37.499982970096845,43.24306555104972,1.1259642136554717,1.3131301289509807,1.8077214478451538,-1.5784821746301816,11.424681169448284,1.0,-0.31178956880509645,-1.2350011825561538,-2.4459594929448656,-0.024042872167441942,-1.8404803377505132,-0.6295220273617943,2.3124801513671898,24.24240672774037,-19.658338083529873,0.6054791551943576,5,0.8500003814697266,0.9000015258789062,2.6000003814697266,0.6500015258789062,3.6000022888183594,0,0.0544355009274482,2.333327681939611,49.5,3.2857096146615006,50.20000076293945,1.5999984741210938,51.099998474121094,0.0544355009274482
5699,2017-05-02,48.4000015258789,49.79999923706055,47.5,49.70000076293945,5887440.0,-0.024193487604002528,2.066673448367941,-13.00019073777378,32.812507450587674,42.16076809202525,2.2138872128107465,2.4331008027716763,3.0374931127851994,-0.3136688949253923,11.901099207633441,2.299999237060547,-0.40650135397214626,-2.3049982070922894,-3.929124616519573,-0.6808717976650058,-3.1170614118059277,-1.4929350023786512,3.325728336303719,20.000033908419983,-27.479237345199312,0.8120632047136401,5,1.3999977111816477,1.4499988555908274,3.8999977111816477,1.8499984741211009,5.599998474121101,1,0.08471070960460358,3.0,49.599998474121094,2.333327681939611,49.5,3.2857096146615006,50.20000076293945,0.08471070960460358
5700,2017-05-03,48.5,49.099998474121094,48.099998474121094,48.4000015258789,2837630.0,0.002066084110919464,-1.8571241730335364,-0.07692194831376115,30.64511564090114,41.95466479662684,1.9768915676224879,2.2350456065322675,2.9368073154272096,-0.3619819813506737,12.403263468595279,1.0,-0.4390567886288679,-2.0699996948242188,-3.9496404173412643,-0.19035897230717325,-3.009820056082738,-1.1301793335656996,2.887671473208009,33.33333333333333,-15.58796004611952,0.939820361258522,5,1.2999992370605469,1.3500003814697266,3.8500003814697266,1.75,3.5,2,0.12577316441486786,2.066673448367941,48.4000015258789,3.0,49.599998474121094,2.333327681939611,49.5,0.12577316441486786
5701,2017-05-04,48.4000015258789,48.70000076293945,48.099998474121094,48.70000076293945,1601450.0,-0.0020618242086825056,3.0000254313797794,-3.0000381475545996,29.03223424742663,40.93209928891862,1.9180260277043502,2.2370926099030584,2.999480640171342,-0.21674176937123235,12.427107999671462,0.6000022888183594,-0.4883826597574341,-2.034998321533209,-4.129878199432511,0.05988155636609349,-3.08243826048286,-0.9875583825835577,2.6766562294724707,31.034519045852466,-18.41632062288532,1.0474399389496507,5,1.3999977111816477,1.4499988555908274,3.8749990463256907,1.8499984741211009,3.599998474121101,3,0.13429751642723664,-1.8571241730335364,48.5,2.066673448367941,48.4000015258789,3.0,49.599998474121094,0.13429751642723664
5702,2017-05-05,48.9000015258789,49.099998474121094,48.4000015258789,48.599998474121094,1449680.0,0.01033057818671046,1.0000000000000202,-1.0000127156898424,37.096764269761074,39.02221768383226,1.2693282177172591,1.6317315250747484,2.4929862830388103,-0.6681332528466797,12.26617285197557,0.6999969482421946,-0.5285437685335026,-1.4149984359741268,-3.575187245498057,0.7451903735498036,-2.495092840736092,-0.3349040312121616,1.890523609044358,60.8696517511951,5.88312673211302,1.0800944047619665,5,0.8999977111816477,0.9499988555908274,3.5999994277954173,1.4499988555908274,3.5,4,0.10020444904461745,3.0000254313797794,48.4000015258789,-1.8571241730335364,48.5,2.066673448367941,48.4000015258789,0.10020444904461745
5703,2017-05-08,49.0,49.20000076293945,48.599998474121094,48.9000015258789,1978610.0,0.0020449585071726784,1.4000091552734375,0.3333248563145629,37.09676426976115,36.369016411963365,0.9038100884915394,1.3986710238819882,2.3714025826661853,-0.7040777827201978,11.964817132764649,0.6000022888183594,-0.529992355664838,-1.185000038146974,-3.3324822192205232,0.9624821429265751,-2.258741128683752,-0.11125894761019595,1.5272831241293972,65.21741293779885,7.549881512621539,1.073741090536775,5,0.75,0.8500003814697266,3.450000762939453,1.3500003814697266,2.5999984741210938,0,0.07959186787507955,1.0000000000000202,48.9000015258789,3.0000254313797794,48.4000015258789,-1.8571241730335364,48.5,0.07959186787507955
5704,2017-05-09,48.70000076293945,49.5,48.4000015258789,49.0,2720030.0,-0.006122433409398886,-1.444447270153286,-3.0000381475545286,34.37496647231545,34.632901575553966,0.7496323094281152,1.599534154544429,2.6265428320557405,-0.3554892522613926,11.766403918595474,1.0999984741211009,-0.5838861146279228,-1.3699993133544908,-3.5791657074906453,0.8391670807816638,-2.4745825104225716,-0.26541611628640993,1.5850997112595948,42.85725963346248,-13.107159330776959,1.104583197068079,5,0.2999992370605469,1.0999984741210938,3.6750001907348633,1.6499996185302734,3.0999984741210938,1,0.09240246261812146,1.4000091552734375,49.0,1.0000000000000202,48.9000015258789,3.0000254313797794,48.4000015258789,0.09240246261812146
5705,2017-05-10,48.5,48.9000015258789,48.20000076293945,48.599998474121094,1822800.0,-0.004106791782468533,-1.000010899182541,0.33332909477003675,33.33329480096208,33.85316928546234,0.605737829068552,1.7224527189584933,2.807449741038255,-0.1027787091554444,12.237375797058842,0.700000762939446,-0.7708841245318183,-1.4650001525878906,-3.765822843162809,0.8358225379870277,-2.6154114978753498,-0.3145888073004315,1.562292436263121,28.571506422308325,-24.963491183610635,1.1504113452874585,5,0.4500007629394531,1.2999992370605469,3.575000762939453,1.8999996185302734,3.299999237060547,2,0.11340206185567014,-1.444447270153286,48.70000076293945,1.4000091552734375,49.0,1.0000000000000202,48.9000015258789,0.11340206185567014
5706,2017-05-11,48.29999923706055,48.5,47.79999923706055,48.29999923706055,1925480.0,-0.004123727070916572,2.4999904632932157,-0.0,32.352898277548974,33.804947599929,0.5675658739142193,1.8105061557435604,2.9598486374917172,0.15249734038626883,12.756857406339847,0.7000007629394531,-1.0868724468053017,-1.5350008010864258,-3.9061199634236843,0.8361183612508327,-2.7205603822550515,-0.3494412199178001,1.557309804301525,29.41175150624376,-21.534280298040507,1.1855595811686284,5,0.35000038146972656,1.5,3.7750015258789062,2.200000762939453,4.100002288818352,3,0.07660457187130643,-1.000010899182541,48.5,-1.444447270153286,48.70000076293945,1.4000091552734375,49.0,0.07660457187130643
5707,2017-05-12,48.099998474121094,48.5,47.9000015258789,48.5,1599510.0,-0.004140802610737793,1.9999809265864668,-100.0,24.999955296447254,32.41605563619016,0.6125032755476454,1.8784136832560279,3.1218372778682664,0.402381428440421,13.201505889000794,0.5999984741211009,-1.3062011242482825,-1.5900014877319322,-4.01521917576104,0.8352162002971752,-2.802610331746486,-0.37739264371737846,1.5687258439320146,17.64700602497504,-25.97480233216672,1.2126088440145528,5,0.5500011444091797,1.7000007629394531,3.9750022888183594,2.450000762939453,3.700000762939453,4,0.08108111537627583,2.4999904632932157,48.29999923706055,-1.000010899182541,48.5,-1.444447270153286,48.70000076293945,0.08108111537627583
5708,2017-05-15,47.79999923706055,48.5,47.599998474121094,47.9000015258789,2366070.0,-0.006236990573335488,-2.5999786378582925,0.25000476835337443,13.559267240682772,30.276806723978503,0.7043960498998914,2.0719965903561075,3.386002256213253,0.7494292445478905,14.023633519732146,0.9000015258789062,-1.4177559683636787,-1.7550006866455092,-4.288543512309062,0.7785421390180431,-3.021772099477282,-0.4882292738137366,1.6952271355483148,10.526347490533535,-24.891452782097762,1.2667714128317753,5,0.75,2.0,4.275001525878906,2.75,4.600002288818352,0,0.09623435904266398,1.9999809265864668,48.099998474121094,2.4999904632932157,48.29999923706055,-1.000010899182541,48.5,0.09623435904266398
5709,2017-05-16,47.9000015258789,48.20000076293945,47.79999923706055,47.9000015258789,1275490.0,0.002092098125826336,-2.9999237078011616,-0.0,17.999981689425255,28.87179184048118,0.5878262636276617,1.854423169601361,3.2570364050619887,0.6975346896743204,15.148838882160536,0.40000152587890625,-1.4245605448911078,-1.5199985504150462,-4.106277526916905,1.0662804260868128,-2.8131380386659757,-0.22685906216411666,1.435606736921251,23.077103653884105,-9.051999862108676,1.293139488250931,5,0.6499977111816477,1.8999977111816477,4.199998855590827,2.9499988555908274,4.5,1,0.07724419270097926,-2.5999786378582925,47.79999923706055,1.9999809265864668,48.099998474121094,2.4999904632932157,48.29999923706055,0.07724419270097926
5710,2017-05-17,47.29999923706055,47.9000015258789,47.29999923706055,47.79999923706055,2475770.0,-0.012526143417640356,-1.400009155273409,-100.0,19.14889990552541,27.773643580269933,1.1171922295117085,2.304814649579086,3.810834534883128,1.3426441276151522,16.482788940789188,0.6000022888183523,-1.5073533197497042,-1.9500007629394531,-4.627390940239664,0.7273894143607578,-3.2886958515895586,-0.6113056742893477,1.8887603647155942,0.0,-30.00386527156602,1.3386950886501068,5,1.1000003814697266,2.3999996185302734,4.80000114440918,3.700000762939453,6.200000762939453,2,0.09513742225336341,-2.9999237078011616,47.9000015258789,-2.5999786378582925,47.79999923706055,1.9999809265864668,48.099998474121094,0.09513742225336341
5711,2017-05-18,48.599998474121094,49.5,47.29999923706055,47.4000015258789,3271110.0,0.027484128076728842,-2.14285480733075,-2.399993896484389,41.5094122338167,28.263937798498336,-0.16925273571084887,0.8847852677559018,2.465889519219118,0.09896285043456032,17.50377818573496,2.200000762939453,-1.424348852941442,-0.5450014114379869,-3.146599525861234,2.05659670298526,-1.845800468649614,0.7557976457736402,-1.2999992370605469,59.09085391968678,26.520698164268886,1.3007990572116253,5,-0.1999988555908203,1.1000003814697266,3.500001907348633,2.4000015258789062,4.400001525878906,3,0.06584363916479163,-1.400009155273409,47.29999923706055,-2.9999237078011616,47.9000015258789,-2.5999786378582925,47.79999923706055,0.06584363916479163
5712,2017-05-19,49.099998474121094,49.5,48.29999923706055,48.29999923706055,1773250.0,0.01028806616663247,-2.0000047683761295,0.6666677263074868,45.6140327394895,29.210300961801487,-0.7128651128399284,0.2727554064364881,1.9290508426288682,-0.3412399630256999,18.579942958150458,1.2000007629394531,-1.31986695178864,0.034998703002926845,-2.4615455439102263,2.53154294991608,-1.2132734204536462,1.2832708264594999,-1.7999992370605469,81.81811876535632,46.2036912565026,1.2482721234565766,5,-0.6999988555908203,0.6000003814697266,3.000001907348633,1.9000015258789062,3.5,4,0.06720984021001808,-2.14285480733075,48.599998474121094,-1.400009155273409,47.29999923706055,-2.9999237078011616,47.9000015258789,0.06720984021001808
5713,2017-05-22,49.4000015258789,49.79999923706055,49.0,49.0,1213470.0,0.006110041977209546,-2.999980926586431,0.5000023841880559,60.416660043932566,32.10382246975894,-1.0618229892122812,-0.18644838698613597,1.5820404246136945,-0.5822876942115371,19.470960320449194,0.7999992370605469,-1.1815764008204894,0.4300016403198157,-1.8430434578773998,2.703046738517031,-0.706520908778792,1.5665241894184234,-2.1000022888183523,84.00009155273409,44.49337639105554,1.1365225490986093,5,-0.8500022888183523,0.29999732971192117,2.6749982833862376,1.5999984741211009,4.599998474121101,0,0.04858294811842012,-2.0000047683761295,49.099998474121094,-2.14285480733075,48.599998474121094,-1.400009155273409,47.29999923706055,0.04858294811842012
5714,2017-05-23,49.70000076293945,50.29999923706055,49.4000015258789,49.70000076293945,1490760.0,0.006072858862228969,-1.9999999999999527,0.0,61.99999847412226,35.28901176677674,-1.3466717272772613,-0.7119715860705043,1.1569558458319023,-0.816198471278561,19.564868794259393,0.8999977111816477,-1.1302811516511468,0.8500007629394517,-0.9264532599579454,2.6264547858368488,-0.03822624850924683,1.7382277743881502,-2.300001525878905,80.00005086263022,38.07196430345252,0.8882270114486989,5,-0.9000015258789062,-1.9073486328125e-06,2.34999942779541,1.2999992370605469,3.8999977111816406,1,0.054325970251348554,-2.999980926586431,49.4000015258789,-2.0000047683761295,49.099998474121094,-2.14285480733075,48.599998474121094,0.054325970251348554
5715,2017-05-24,51.099998474121094,51.20000076293945,49.9000015258789,50.0,2405300.0,0.028168967599405015,-1.0000058687856785,100.0,71.42853682815957,39.630749383511244,-2.6139602353981957,-2.22610274239139,-0.33831913957857296,-2.136505728540321,20.723288036420783,1.5,-1.0487651860848217,2.2499984741210923,0.47354445122369526,4.026452497018489,1.3617714626723938,3.138225485569791,-3.525999237060546,97.43583975147746,51.89374436976613,0.8882270114486989,5,-1.8499984741210938,-1.3999996185302734,0.850001335144043,-0.09999847412109375,3.6000022888183594,2,0.025440373592499732,-1.9999999999999527,49.70000076293945,-2.999980926586431,49.4000015258789,-2.0000047683761295,49.099998474121094,0.025440373592499732
5716,2017-05-25,51.20000076293945,51.5,50.599998474121094,51.099998474121094,1956030.0,0.001956992011829639,1.5714301284461665,0.09091129776180998,69.49150131477633,44.574254496658924,-2.524851926767724,-2.368795671674249,-0.5053869001105795,-2.152233579853821,21.00769715642659,0.9000015258789062,-0.9091654651495844,2.3000007629394545,0.3190388073891768,4.280962718489732,1.3095197851643192,3.29048174071459,-3.335921403808591,90.62502607702586,45.079342946203504,0.9904809777751384,5,-1.8000011444091797,-1.5000019073486328,0.1249990463256836,-0.20000076293945312,2.5999984741210938,3,0.04492185942945093,-1.0000058687856785,51.099998474121094,-1.9999999999999527,49.70000076293945,-2.999980926586431,49.4000015258789,0.04492185942945093
5717,2017-05-26,52.9000015258789,53.5,51.099998474121094,51.099998474121094,4127400.0,0.03320313940639563,-1.6666638409697792,17.999618539004317,75.99998372397492,51.51211188369139,-3.8804381304020765,-4.006428239330724,-2.2637530738496494,-3.755622222542378,21.711917196559828,2.4000015258789062,-0.6855574043632657,3.8300014495849553,1.1663272768604571,6.493675622309453,2.498164363222706,5.161838535947204,-4.672330102661121,86.66670057508665,41.80790132975505,1.33183708636225,5,-2.5000019073486257,-2.5000019073486257,-1.5750017166137624,-1.9000015258788991,1.299999237060554,4,0.0018903302691244406,1.5714301284461665,51.20000076293945,-1.0000058687856785,51.099998474121094,-1.9999999999999527,49.70000076293945,0.0018903302691244406
5718,2017-05-30,52.29999923706055,53.70000076293945,52.20000076293945,53.0,2603210.0,-0.011342197949178345,-2.3333418104599266,-0.3888886534141498,73.07688169466235,57.631767439828835,-2.877592002068006,-3.3663729706226064,-1.739962994918244,-3.0758863694899645,22.40923874358106,1.5,-0.42736482568486167,3.094999122619626,0.06916277756697298,6.120835467672279,1.5820809500932995,4.607917295145953,-3.439648384628903,67.44181920283464,21.40741605651113,1.5129181725263265,5,-1.7999992370605469,-1.7999992370605469,-1.149998664855957,-1.2999992370605469,1.2000007629394531,1,0.00573612316322869,-1.6666638409697792,52.9000015258789,1.5714301284461665,51.20000076293945,-1.0000058687856785,51.099998474121094,0.00573612316322869
5719,2017-05-31,52.5,52.79999923706055,52.099998474121094,52.5,3594740.0,0.0038241064217401366,1.3333418104599266,-0.0,75.64099052880445,63.908666397970954,-2.633392205469434,-3.4187437684747266,-1.9993043115275029,-3.2117450027642533,22.119840233034665,0.7000007629394531,-0.07348292825881941,3.0899999618530245,-0.24586601684781328,6.425865940553862,1.4220669725026056,4.757932951203443,-2.9620981600972627,68.42102621400261,19.344164761547447,1.6679329893504196,5,-2.0,-2.0,-1.4499998092651367,-1.5,1.2000007629394531,2,0.02857142857142847,-2.3333418104599266,52.29999923706055,-1.6666638409697792,52.9000015258789,1.5714301284461665,51.20000076293945,0.02857142857142847
5720,2017-06-01,54.599998474121094,54.79999923706055,52.099998474121094,52.5,5259580.0,0.039999970935639784,1.1600006103515625,100.0,82.47419477512781,68.46030890256108,-4.010763252527589,-5.310590766091529,-4.096779240306539,-5.221965007265169,22.17084005884497,2.700000762939453,0.459383674951674,4.884998512268069,0.8560116131220923,8.913985411414046,2.8705050626950808,6.899491961841058,-4.479402784993219,95.23807793788403,41.86959632685918,2.0144934495729876,6,-3.049999237060547,-3.549999237060547,-3.399998664855957,-3.499998092651367,-1.1999969482421946,3,-0.018315018826859042,1.3333418104599266,52.5,-2.3333418104599266,52.29999923706055,-1.6666638409697792,52.9000015258789,-0.018315018826859042
5721,2017-06-02,54.9000015258789,55.0,54.20000076293945,54.4000015258789,2785560.0,0.005494561541059317,1.2857220708446402,0.23809541109750737,84.693855307912,72.80251141016358,-3.713662364729089,-5.374200001606518,-4.361706476831273,-5.435920521389669,22.25445178774524,0.7999992370605469,0.9705392289099422,4.860001564025872,0.2682924763809851,9.451710651670759,2.5641470202034284,7.155856107848315,-4.030701269081796,97.43593756418942,37.91520404931265,2.2958545438224416,6,-2.900001525878899,-3.7500019073486257,-3.775001525878899,-3.8000011444091726,-1.0,4,-0.0036430010451852235,1.1600006103515625,54.599998474121094,1.3333418104599266,52.5,-2.3333418104599266,52.29999923706055,-0.0036430010451852235
5722,2017-06-05,53.79999923706055,54.9000015258789,53.79999923706055,54.9000015258789,2438870.0,-0.02003647100628636,1.0000000000000129,-2.2000045776367045,78.301850125777,74.78975475259074,-2.097419119929846,-4.098407525752975,-3.248358659889888,-4.260183715422578,22.707889859400623,1.1000022888183523,1.5320704808842862,3.5149993896484375,-1.3361646134482683,8.366163392745143,1.0894173881000881,5.940581391196787,-2.1871730264869242,58.62068511926842,-6.804317956816753,2.4255820015483525,6,-1.5999984741210938,-2.6499996185302734,-3.22499942779541,-2.549999237060547,0.2999992370605469,0,0.0,1.2857220708446402,54.9000015258789,1.1600006103515625,54.599998474121094,1.3333418104599266,52.5,0.0
5723,2017-06-06,52.9000015258789,53.9000015258789,51.9000015258789,53.79999923706055,4233030.0,-0.016728582229452504,2.636356070037743,0.8181780350188598,71.92980694970365,75.89306680543312,-0.7249742317289147,-3.047497361895431,-2.3355269650071477,-3.282529235157895,22.643374055184847,2.0,1.8960689583679837,2.420001602172846,-2.5262786898384704,7.366281894184162,-0.05313854383280869,4.8931417481785004,2.099998474121101,32.2580803941691,-36.93227502636776,2.473140146005657,6,-0.450000762939446,-1.7500019073486257,-2.3750009536743093,-1.6000022888183523,1.3999977111816477,1,0.024574654056003897,1.0000000000000129,53.79999923706055,1.2857220708446402,54.9000015258789,1.1600006103515625,54.599998474121094,0.024574654056003897
5724,2017-06-07,53.20000076293945,53.70000076293945,52.29999923706055,52.79999923706055,1554350.0,0.005671062918850556,1.0,-0.4444472701533053,76.57656883634618,76.46507036189828,-0.5322603704597526,-3.154832128540363,-2.6189415920792527,-3.500742083931513,22.96983987149977,1.4000015258789062,2.2412958258801723,2.4950008392333984,-2.5192846271434917,7.5092863056102885,-0.012141893955046612,5.0021435724218435,1.7379992675781253,41.93547990145784,-34.51957852596921,2.5071427331884464,6,-0.40000152587890625,-2.0500011444091797,-2.725001335144043,-1.7500019073486328,1.5999984741210938,2,0.005639083322523719,2.636356070037743,52.9000015258789,1.0000000000000129,53.79999923706055,1.2857220708446402,54.9000015258789,0.005639083322523719
5725,2017-06-08,54.0,54.20000076293945,52.4000015258789,52.9000015258789,2745740.0,0.015037579428341719,1.3999989827474053,2.7499856949398414,75.47169064406452,77.12953584293031,-0.9807725700234187,-3.711973054822863,-3.3959419623089886,-4.2182627970364095,23.238872669757743,1.799999237060554,2.5256739026322492,3.0200000762939467,-2.0875182178999623,8.127518370487856,0.4662409291969922,5.573759223390901,0.8772400604248034,67.7419196058309,-10.458929839636525,2.553759147096956,6,-0.9500007629394531,-2.8500003814697266,-4.175000190734863,-2.6000003814697266,0.5999984741210938,3,-0.005555541427047173,1.0,53.20000076293945,2.636356070037743,52.9000015258789,1.0000000000000129,53.79999923706055,-0.005555541427047173
5726,2017-06-09,52.0,54.20000076293945,51.29999923706055,54.0,3862980.0,-0.03703703703703709,1.4166664017573027,-1.8181843402991997,61.983471334929,75.57214557748077,1.2791584177790867,-1.4973347691156391,-1.4053805581162067,-2.1401900143041814,22.829688430574947,2.9000015258789062,2.7584169998117574,0.8350000381469727,-4.129834745539242,5.799834821833187,-1.6474173536961345,3.31741742999008,2.8176952897338836,19.44445327475661,-55.890571153585526,2.4824173918431063,6,1.1499996185302734,-0.8500003814697266,-2.1750001907348633,-0.6000003814697266,2.0999984741210938,4,0.026923106266901975,1.3999989827474053,54.0,1.0,53.20000076293945,2.636356070037743,52.9000015258789,0.026923106266901975
5727,2017-06-12,52.0,52.70000076293945,51.099998474121094,51.79999923706055,2484470.0,0.0,1.0,-0.10000038146972656,61.01693983771381,74.23215203781982,1.2718121355529917,-1.2544941072414133,-1.4375802037094303,-2.0661147536965245,22.340786037225957,1.6000022888183594,2.8136293948811186,0.6399999618530288,-4.120097701629604,5.400097625335661,-1.7400488698882839,3.0200487935943414,2.6769874476269493,29.03228585105218,-43.339225126978036,2.3800488317413153,6,1.0499992370605469,-0.8500003814697266,-2.1750001907348633,-0.6000003814697266,2.400001525878899,0,0.036538490882286556,1.4166664017573027,52.0,1.3999989827474053,54.0,1.0,53.20000076293945,0.036538490882286556
5728,2017-06-13,52.4000015258789,52.599998474121094,51.70000076293945,51.79999923706055,1508800.0,0.0076923370361325905,-1.2499964237179029,2.9999999999999645,61.344535929463376,72.64365708233748,0.9917844395035829,-1.3620376002135188,-1.8464545059737887,-2.38736631242417,21.558687006599918,0.8999977111816406,2.9095592094719365,0.8100013732910085,-3.661617025028079,5.281619771610096,-1.4258078258685387,3.0458105724505558,2.062366583337699,41.93555135255506,-28.2535839987899,2.2358091991595446,6,0.6499977111816477,-1.2500019073486257,-2.5750017166137624,-1.0000019073486257,2.299999237060554,1,0.032442688907224904,1.0,52.0,1.4166664017573027,52.0,1.3999989827474053,54.0,0.032442688907224904
5729,2017-06-14,51.599998474121094,52.599998474121094,51.5,52.599998474121094,1650080.0,-0.015267233367592725,1.1999969482421875,-1.6666603088621634,52.2123872893057,69.28123402835725,1.8446849003609245,-0.2852524736372146,-1.0486843128371603,-1.5124657870134683,20.672861531435476,1.0999984741210938,2.763637815537365,-0.17500152587890483,-4.296256417965495,3.946253366207685,-2.2356289719222033,1.8856259201643937,2.660627456989772,16.129020349549066,-48.52279494047788,2.0606274460432954,6,1.4500007629394531,-0.4499988555908203,-1.7999982833862305,-0.1999988555908203,3.1000022888183594,2,0.052325597728333006,-1.2499964237179029,52.4000015258789,1.0,52.0,1.4166664017573027,52.0,0.052325597728333006
5730,2017-06-15,51.79999923706055,51.79999923706055,50.9000015258789,51.5,1624860.0,0.003875983892514201,5.000000000000047,-0.2999992370605469,52.63157014151848,65.71875789875797,1.3474323985920051,-0.1379095782579327,-1.2550875535817312,-1.635645707675124,19.122130727221244,0.8999977111816477,2.6820099259079058,-0.20000076293945312,-3.7434162157980424,3.343414689919136,-1.9717084893687513,1.571706963489845,2.2709890466309304,27.27266421986549,-32.68533840469462,1.771707726429295,6,1.1000022888183523,-0.6499996185302734,-2.3999996185302734,-0.39999961853027344,2.0,3,0.057915058768063465,1.1999969482421875,51.599998474121094,-1.2499964237179029,52.4000015258789,1.0,52.0,0.057915058768063465
5731,2017-06-16,51.79999923706055,52.099998474121094,51.20000076293945,51.5,2768790.0,0.0,1.0,1.0,44.32989001490093,61.944095664216185,0.9626902039484406,0.12028557073067248,-1.2583981707130363,-1.5644317879769716,19.723324667506386,0.8999977111816406,2.558809018548253,-0.3600008010864286,-3.525871655750443,2.8058700535775856,-1.9429362284184393,1.222934626245582,2.0173101060059224,49.99989403614235,-6.307839868736551,1.5829354273320082,6,0.7500019073486328,-0.6499996185302734,-2.424999237060547,-0.39999961853027344,2.1000022888183523,4,0.0540540401216314,5.000000000000047,51.79999923706055,1.1999969482421875,51.599998474121094,-1.2499964237179029,52.4000015258789,0.0540540401216314
5732,2017-06-19,52.4000015258789,52.79999923706055,51.79999923706055,52.0,1806560.0,0.011583055939295761,-1.4999904632932155,1.3333418104599029,50.51547526957495,59.56472547753522,0.1600442517927405,-0.2316915650739375,-1.8612548642138762,-2.096991769641484,20.546778224991343,1.0,2.134281859809576,0.07500133514403728,-2.744386314315534,2.8943889846036086,-1.3346924895857484,1.484695159873823,1.1839231918125677,78.94746352442283,23.054713640910308,1.4096938247297857,6,0.14999961853028054,-1.2500019073486257,-3.175002098083489,-1.0000019073486257,1.5,0,0.032442688907224904,1.0,51.79999923706055,5.000000000000047,51.79999923706055,1.1999969482421875,51.599998474121094,0.032442688907224904
5733,2017-06-20,51.79999923706055,52.70000076293945,51.79999923706055,52.20000076293945,2357240.0,-0.011450425025694488,-3.4999904632932157,-1.0000000000000178,46.53465309139362,56.22673483920715,0.6566564645837261,0.5874504208799607,-1.2808092624710525,-1.4435284863733102,21.75996816625319,0.9000015258789062,1.6084712241554087,-0.645000839233397,-3.1239440041796485,1.8339423257128544,-1.8844724217065192,0.5944707432397252,1.5692116252859165,47.36835765038478,-6.652979771097435,1.2394715824731253,6,0.7500019073486328,-0.6499996185302734,-2.5749998092651367,-0.39999961853027344,6.5,1,0.05019309511800474,-1.4999904632932155,52.4000015258789,1.0,51.79999923706055,5.000000000000047,51.79999923706055,0.05019309511800474
5734,2017-06-21,52.4000015258789,53.0,51.599998474121094,51.79999923706055,2059860.0,0.011583055939295761,-1.7999923706345724,-1.4999999999999822,37.209340493124145,51.975362600213785,-0.07684020765384503,0.21091028457377803,-1.8744566724013438,-1.986038050128407,22.948153242796266,1.4000015258789062,1.1974285772277824,-0.17999858856202167,-2.297196821810715,1.9371996446866717,-1.238597705186372,0.8786005280623286,0.7716725895501568,71.42862332925198,21.68647924907261,1.0585991166243478,6,0.14999961853028054,-1.2500019073486257,-3.2250022888183523,-1.0000019073486257,5.699996948242195,2,0.0438931139329195,-3.4999904632932157,51.79999923706055,-1.4999904632932155,52.4000015258789,1.0,51.79999923706055,0.0438931139329195
5735,2017-06-22,52.4000015258789,53.0,52.099998474121094,52.5,1390640.0,0.0,-1.571416115355691,-0.166663487764419,34.939778416930196,48.970507831547245,-0.36617505609025613,0.33022784733656607,-1.855075552046216,-1.92955833807342,23.33947646446235,0.9000015258789062,0.8953555680656464,-0.2449987411499066,-2.2476025169980076,1.7576050346981944,-1.2463006290739571,0.7563031467741439,-1.5,66.66673730923817,22.009185158417708,1.0013018879240492,6,-0.450000762939446,-1.2500019073486257,-3.2250022888183523,-1.0000019073486257,6.199996948242195,3,0.0438931139329195,-1.7999923706345724,52.4000015258789,-3.4999904632932157,51.79999923706055,-1.4999904632932155,52.4000015258789,0.0438931139329195
5736,2017-06-23,53.5,53.9000015258789,52.4000015258789,52.5,4196760.0,0.020992336681094237,-1.5000063578449152,-10.000152590218256,48.19277717544421,47.54560086907284,-1.3756910098670687,-0.6204356299134659,-2.9321827054320337,-2.959720446540061,23.729896258669694,1.5,0.5250584146649828,0.7399997711181641,-1.1754776379166643,2.6554771801529924,-0.21773893339924655,1.6977384756355747,-2.5579985046386753,82.60865238534387,38.07666019190371,0.957738704517414,6,-1.0999984741211009,-2.3500003814697266,-4.450000762939453,-2.200000762939453,4.400001525878899,4,0.005607462374963568,-1.571416115355691,52.4000015258789,-1.7999923706345724,52.4000015258789,-3.4999904632932157,51.79999923706055,0.005607462374963568
5737,2017-06-26,53.0,54.4000015258789,53.0,53.70000076293945,1749320.0,-0.009345794392523366,-2.9999999999999796,-0.7000007629394531,50.632901001477634,46.35541921040776,-0.8034108230331398,-0.11864275109498124,-2.4178532018552943,-2.4000661382774524,22.86514653019391,1.4000015258788991,0.09091785282021903,0.23499984741211222,-1.6825372043793791,2.1525368992036036,-0.723768678483637,1.1937683733078615,-1.9396785034179729,50.00000000000012,3.753697702273662,0.958768525895747,6,-0.34999847412110086,-1.3500003814697266,-3.950000762939453,-1.7000007629394531,3.799999237060547,0,0.01698116086563961,-1.5000063578449152,53.5,-1.571416115355691,52.4000015258789,-1.7999923706345724,52.4000015258789,0.01698116086563961
5738,2017-06-27,52.599998474121094,53.70000076293945,52.599998474121094,52.9000015258789,1840720.0,-0.00754719860148878,-6.333273994201719,0.42857532111540614,46.24999105931606,45.69293074040891,-0.4157800009530064,0.3214681789982876,-1.9917558212064392,-1.9389372292491558,21.686953598309554,1.1000022888183594,-0.06417044304742348,-0.1800016403198228,-2.0868869134984607,1.726883632858815,-1.1334442769091453,0.7734409962694997,-1.3392961757812571,35.71424678884593,-10.619751831852,0.95344263658932,6,0.050003051757805395,-0.5999984741210938,-3.549999237060547,-1.2999992370605469,3.8000030517578054,1,0.02471488763250429,-2.9999999999999796,53.0,-1.5000063578449152,53.5,-1.571416115355691,52.4000015258789,0.02471488763250429
5739,2017-06-28,54.0,54.099998474121094,52.70000076293945,52.70000076293945,1712760.0,0.026615999362959997,-1.1538438966275122,-4.333286709730025,50.0,45.400534058017975,-1.6087128244183617,-1.0122961803910613,-3.3520790551918083,-3.2770334284979583,20.66734651793994,1.5,-0.16808839772894402,1.1449998855590806,-0.8322126137752548,3.122212384893416,0.15639363589191646,2.1336061352262448,-2.5509397480078206,82.60865238534387,37.37228031068648,0.988606249667166,6,-1.1999988555908203,-1.7999992370605469,-4.875000953674316,-2.700000762939453,1.5999984741210938,2,0.07962961550112113,-6.333273994201719,52.599998474121094,-2.9999999999999796,53.0,-1.5000063578449152,53.5,0.07962961550112113
5740,2017-06-29,53.599998474121094,54.4000015258789,52.79999923706055,54.0,2795630.0,-0.007407435664424145,1.6666603088621634,-0.3076936620234927,61.42853561720582,47.30038356938518,-1.0354150165069598,-0.7283987842954289,-2.919453075569578,-2.813630648319098,18.644499734611802,1.6000022888183523,-0.31867029641193767,0.7949983596801786,-1.0420190915378669,2.632015810898224,-0.12351036592884412,1.7135070852892014,-1.9738817456957136,59.99984741210973,11.025877818822934,0.9185087256090236,6,-0.5999984741210938,-1.1499977111816406,-4.34999942779541,-2.299999237060547,2.4000015258789062,3,0.08395522627062513,-1.1538438966275122,54.0,-6.333273994201719,52.599998474121094,-2.9999999999999796,53.0,0.08395522627062513
5741,2017-06-30,54.70000076293945,54.9000015258789,53.5,54.20000076293945,3309520.0,0.02052243134576681,2.1111092273132193,-1.2499952316466079,66.66663527004943,49.09495690277124,-1.8783166125273212,-1.943813195560658,-3.973376142379472,-3.8336112962653743,16.542411784337563,1.4000015258788991,-0.24123768545375412,1.9050006866455078,0.11441102604985076,3.695590347241165,1.0097058563476793,2.8002955169433363,-2.907450946666863,91.3043261926721,38.16344576887404,0.8952948302978269,6,-1.4500007629394531,-1.9000015258789062,-5.225001335144043,-3.4000015258789062,0.7999992370605469,4,0.07129794619352148,1.6666603088621634,53.599998474121094,-1.1538438966275122,54.0,-6.333273994201719,52.599998474121094,0.07129794619352148
5742,2017-07-03,53.79999923706055,55.0,53.70000076293945,55.0,1034300.0,-0.01645340975001741,1.1666640175730276,-2.4000015258789062,58.13950496863311,50.384384889131184,-0.848019355200087,-1.1002205493431774,-3.036803437117406,-2.8548157570521866,14.830309604804087,1.2999992370605469,-0.1941375047173679,1.0049991607666016,-0.7855904998290555,2.7955888213622586,0.10970433046877304,1.90029399106443,-1.7588532840194517,50.0,-4.369981379572643,0.8952948302978269,7,-0.5,-0.8499984741210938,-4.25,-2.8999996185302734,1.7000007629394531,0,0.07620822206246491,2.1111092273132193,54.70000076293945,1.6666603088621634,53.599998474121094,-1.1538438966275122,54.0,0.07620822206246491
5743,2017-07-05,54.20000076293945,54.5,53.70000076293945,53.70000076293945,1723180.0,0.007434972705415266,-2.1999969482421875,-0.41666640175730274,65.85364151685096,53.567085002878606,-0.974229476308281,-1.4733765480986705,-3.414174415907084,-3.174494038360166,14.957165861763135,0.7999992370605469,-0.018136363301294978,1.340000724792482,-0.5578099559237941,3.237811405508758,0.3910953844343439,2.28890606515062,-1.8629694052024703,65.21741293779885,5.761931715001083,0.9489053403581378,7,-0.6500015258789062,-1.25,-3.8000011444091797,-3.3000011444091797,0.7999992370605469,2,0.04797045087679974,1.1666640175730276,53.79999923706055,2.1111092273132193,54.70000076293945,1.6666603088621634,53.599998474121094,0.04797045087679974
5744,2017-07-06,53.5,54.29999923706055,53.4000015258789,54.20000076293945,1485820.0,-0.012915143045866828,1.0000000000000158,-1.4000015258789062,59.77010133483467,56.32600977153466,-0.11374644700475756,-0.790265547168687,-2.725000895328769,-2.400618485620541,14.95535022841108,0.8999977111816477,0.03438635694691072,0.625,-1.2888005745220426,2.5388005745220426,-0.3319002872610213,1.5819002872610213,-0.896671778036719,31.81820546299138,-30.398353226071656,0.9569002872610209,7,0.20000076293945312,-0.5499992370605469,-3.0,-2.8999996185302734,2.200000762939453,3,0.054205635997736534,-2.1999969482421875,54.20000076293945,1.1666640175730276,53.79999923706055,2.1111092273132193,54.70000076293945,0.054205635997736534
5745,2017-07-07,53.70000076293945,54.20000076293945,53.4000015258789,53.5,1366230.0,0.003738332017559909,-3.0000190735953614,-0.28571506422308324,60.67414574516329,57.71282850150344,-0.12287087107216621,-1.0686859584141288,-2.9014901874738257,-2.5296216050581393,14.646036931495898,0.799999237060554,0.19867213872645095,0.8400007247924819,-1.0410967330025045,2.7210981825874683,-0.10054800410501485,1.7805494536899786,-0.8570053631724974,18.749970197649553,-43.15251865460839,0.9405487288974935,7,0.09999847412109375,-0.75,-3.200000762939453,-3.1000003814697266,2.5999984741210938,4,0.03538170734055002,1.0000000000000158,53.5,-2.1999969482421875,54.20000076293945,1.1666640175730276,53.79999923706055,0.03538170734055002
5746,2017-07-10,53.4000015258789,54.0,53.20000076293945,53.599998474121094,2402610.0,-0.005586577891961486,-1.6666709052299633,-0.9999809265864666,55.81394420437518,58.288499968492054,0.18042553604480815,-0.694006428118989,-2.5519666861662174,-2.156455042308096,15.196821328527305,0.7999992370605469,0.42008130744746097,0.470001411437984,-1.3802906078873178,2.320293430763286,-0.45514459822466335,1.3951474211006314,-0.3413056660886369,11.111158206158649,-46.62618372793871,0.9251460096626496,7,0.39999771118164773,-0.450000762939446,-2.1000022888183523,-2.3500022888183523,2.599998474121101,0,0.0486891086110004,-3.0000190735953614,53.70000076293945,1.0000000000000158,53.5,-2.1999969482421875,54.20000076293945,0.0486891086110004
5747,2017-07-11,53.9000015258789,54.0,53.20000076293945,53.5,1258680.0,0.009363295612598188,1.6666709052299633,-2.000038147554635,62.352938008560116,60.07771629618584,-0.19945876909606142,-1.100803457426224,-2.973044725823833,-2.6019914035347043,15.94242050315814,0.7999992370605469,0.6896196785145179,0.8750013351440344,-0.9693362227320819,2.7193388930201507,-0.04716744379402371,1.7971701140820926,1.0999984741211009,53.84624413489897,-4.987786216207269,0.9221687789380569,7,-0.05000114440917258,-0.950000762939446,-2.3250017166137624,-2.7500019073486257,2.0,1,0.02968457196337737,-1.6666709052299633,53.4000015258789,-3.0000190735953614,53.70000076293945,1.0000000000000158,53.5,0.02968457196337737
5748,2017-07-12,54.099998474121094,54.4000015258789,53.79999923706055,54.099998474121094,1700650.0,0.0037105184152206316,-1.0000127156898662,0.0,60.49380041518947,61.24369412009578,-0.18361351301476247,-1.229972087400327,-3.093392274774274,-2.750598947323155,16.8496081015003,0.6000022888183523,0.7574915203121648,0.9899984359741225,-0.8894196361750204,2.8694165081232654,0.050289399899547504,1.9297074720486975,0.8640015411376964,74.99976158157293,17.025262245706713,0.9397090360745728,7,-0.1999988555908203,-1.1499977111816406,-2.4249982833862305,-2.9499988555908203,0.7000007629394531,2,0.02587803263152777,1.6666709052299633,53.9000015258789,-1.6666709052299633,53.4000015258789,-3.0000190735953614,53.70000076293945,0.02587803263152777
5749,2017-07-13,54.29999923706055,54.70000076293945,53.9000015258789,53.9000015258789,1745560.0,0.003696871877642005,-3.0000190735953614,100.0,61.44575987557664,61.24560792658142,-0.37613922843451064,-1.2831098889922714,-3.171092007074904,-2.902315789090075,18.068790318008134,0.799999237060554,0.8502179989748839,1.0549991607665987,-0.7543043714878053,2.8643026930210027,0.15034739463939673,1.9596509268938007,0.6287207931518566,73.33323160807291,15.778368920496014,0.9046517661272028,7,-0.1999988555908203,-1.3499984741210938,-2.4999990463256836,-3.1499996185302734,0.6000022888183523,3,0.01289135861463686,-1.0000127156898662,54.099998474121094,1.6666709052299633,53.9000015258789,-1.6666709052299633,53.4000015258789,0.01289135861463686
5750,2017-07-14,54.79999923706055,54.79999923706055,54.29999923706055,54.599998474121094,1313520.0,0.009208103260132994,3.999980926586431,0.5000047683988581,58.441544286853016,60.33170892844849,-0.7688734664055872,-1.6304264656077905,-3.543683093355547,-3.3666013531278765,19.896299927323124,0.5,1.0425924231586663,1.4049991607666001,-0.3973090963995247,3.207307417932725,0.5038450321835342,2.306153289349666,0.09414640780639871,100.0,43.72999463812691,0.9011541285830625,7,-0.6999988555908203,-1.8499984741210938,-2.8249998092651367,-3.6499996185302734,0.40000152587890625,4,0.016423385737389662,-3.0000190735953614,54.29999923706055,-1.0000127156898662,54.099998474121094,1.6666709052299633,53.9000015258789,0.016423385737389662
5751,2017-07-17,54.599998474121094,54.79999923706055,54.5,54.599998474121094,1016360.0,-0.0036496490095604406,-2.0000381475547417,0.0,60.81078712572194,60.62851805701391,-0.6532455526714642,-1.275285844112048,-3.2127468043184777,-3.1492504081288217,21.577840263525317,0.2999992370605469,1.0992680817029523,1.0649984359741183,-0.6484462435203326,2.778443115468569,0.20827609622688925,1.9217207757213473,0.26026427310730327,87.49994039529838,29.179507822542554,0.8567223397472257,7,-0.5999984741210938,-1.6499977111816406,-2.4999990463256836,-3.4499988555908203,2.1000022888183594,0,0.03113554597891066,3.999980926586431,54.79999923706055,-3.0000190735953614,54.29999923706055,-1.0000127156898662,54.099998474121094,0.03113554597891066
5752,2017-07-18,54.099998474121094,54.70000076293945,53.9000015258789,54.5,1802000.0,-0.009157509413429521,-1.0000095367977162,-100.0,59.999989827484285,59.97811231375095,-0.11869778732431513,-0.6760580659373545,-2.601040675548532,-2.6218578524061655,22.480536722418716,0.799999237060554,1.0778631529708846,0.4799985885620117,-1.1636169580859033,2.1236141352099267,-0.3418091847619493,1.3018063618859728,0.7270590334215257,29.999923706054688,-29.892024070766823,0.8218077733239586,7,-0.09999847412109375,-1.1499977111816406,-1.9499988555908203,-2.9499988555908203,1.5,1,0.03512017706964965,-2.0000381475547417,54.599998474121094,3.999980926586431,54.79999923706055,-3.0000190735953614,54.29999923706055,0.03512017706964965
5753,2017-07-19,54.4000015258789,54.599998474121094,53.9000015258789,54.099998474121094,1580650.0,0.0055453430724459185,1.0000000000000202,-0.7500047683533745,53.12500745056988,59.23976854883264,-0.43286792234886207,-0.8129695721998687,-2.786772141393108,-2.900429325056031,23.432016019633927,0.6999969482421946,0.9090781340178324,0.6500015258788991,-0.7856345453556415,2.0856375971134398,-0.06781650973837117,1.3678195614961695,0.39999771118164773,55.55569684099834,-1.4023162771862587,0.7178180356172704,7,-0.40000152587889914,-1.450000762939446,-2.300002098083489,-3.2500019073486257,1.3999977111816477,2,0.027573528638348055,-1.0000095367977162,54.099998474121094,-2.0000381475547417,54.599998474121094,3.999980926586431,54.79999923706055,0.027573528638348055
5754,2017-07-20,54.70000076293945,54.9000015258789,54.29999923706055,54.4000015258789,1131830.0,0.005514691703047747,-1.3999908447963827,0.9999872844718444,58.73016738025646,59.02377095273189,-0.6087641972519435,-0.9821806686256025,-2.9569863909025713,-3.186615189325856,24.307861656670816,0.6000022888183523,0.891301954567048,0.8350008010864229,-0.5109872068232022,2.180988808996048,0.16200679713161037,1.5079948050412355,-1.5,79.9999237060554,22.458950093243608,0.6729940039548115,7,-0.6499996185302734,-1.75,-2.600001335144043,-3.5500011444091797,1.0999984741210938,3,0.001828125643991596,1.0000000000000202,54.4000015258789,-1.0000095367977162,54.099998474121094,-2.0000381475547417,54.599998474121094,0.001828125643991596
5755,2017-07-21,54.70000076293945,54.70000076293945,53.9000015258789,54.5,1695830.0,0.0,6.999961853172933,0.6666709052299474,50.0,58.377777152245756,-0.5051150199772536,-0.8443245743545873,-2.8180779092421204,-3.158291183142076,25.016816946871213,0.799999237060554,0.7683099356082224,0.7200008392333999,-0.48455225576710603,1.9245539342339057,0.11772429173314691,1.3222773867336528,-1.4659999847412095,79.9999237060554,25.62560718885915,0.6022765475002537,7,-0.6499996185302734,-1.75,-2.600001335144043,-3.5500011444091797,1.0999984741210938,4,0.0036563210265063706,-1.3999908447963827,54.70000076293945,1.0000000000000202,54.4000015258789,-1.0000095367977162,54.099998474121094,0.0036563210265063706
5756,2017-07-24,53.79999923706055,54.79999923706055,53.70000076293945,54.70000076293945,2411220.0,-0.01645340975001741,1.0,-4.499990463293216,50.0,57.00522848462797,0.5113690308821788,0.08359022957935736,-1.7803143972719013,-2.24768527193757,24.980995689787278,1.0999984741210938,0.7305244861600215,-0.19500064849853516,-1.3817258281448161,0.9917245311477458,-0.7883632383216721,0.3983619413246018,-0.5326784439086936,8.333200878651427,-44.66966911893492,0.5933625898231396,7,0.5000019073486328,-0.6999988555908203,-1.774998664855957,-2.6499996185302734,2.5,0,0.026022333563798794,6.999961853172933,54.70000076293945,-1.3999908447963827,54.70000076293945,1.0000000000000202,54.4000015258789,0.026022333563798794
5757,2017-07-25,53.9000015258789,54.5,53.79999923706055,53.79999923706055,1808730.0,0.0018587786289310237,-12.99969483120351,-0.11111346585850947,46.93878663175826,55.4991158420245,0.45971017850253304,0.05741460859602654,-1.7321047021268399,-2.3300071253322088,24.60153903037339,0.7000007629394531,0.668797906916133,-0.1399984359741282,-1.232364662955085,0.9523677910068287,-0.6861815494646066,0.40618467751635023,-0.6000271180725036,16.666719648538955,-33.35390865837613,0.5461831134904778,7,0.39999961853028054,-0.6000022888183523,-2.0500011444091726,-2.7500019073486257,3.099998474121101,1,0.05194803632271139,1.0,53.79999923706055,6.999961853172933,54.70000076293945,-1.3999908447963827,54.70000076293945,0.05194803632271139
5758,2017-07-26,53.9000015258789,54.9000015258789,53.9000015258789,54.20000076293945,3775640.0,0.0,-5.666683620919537,-2.9999237078011616,54.7619177370513,54.75646671552168,0.47869730944671574,0.16843707429650578,-1.5711655563871503,-2.308953752709634,24.799641052652724,1.0,0.6881511704131853,-0.20499858856202025,-1.0670034434093623,0.6570062662853218,-0.6360010159856913,0.22600383886165076,-0.5680265757110519,16.666719648538955,-34.183463926232164,0.4310024274236699,7,0.39999961853028054,-0.6000022888183523,-2.0500011444091726,-2.7500019073486257,3.599998474121101,2,0.031539831170987576,-12.99969483120351,53.9000015258789,1.0,53.79999923706055,6.999961853172933,54.70000076293945,0.031539831170987576
5759,2017-07-27,58.29999923706055,58.9000015258789,55.5,55.5,7317810.0,0.08163260828608854,-1.4285731802186044,-9.333354526149595,77.38093832453072,56.86084383081921,-3.681365657927408,-4.103275142109553,-5.759001413350305,-6.658905200214619,25.681163598581026,5.0,0.7177425138915439,3.979999160766603,1.9182170139580776,6.041781307575128,2.9491080873623403,5.010890234170866,-4.936663755378476,88.4614961387201,32.16490039318964,1.0308910734042613,7,-1.9999980926513672,-3.049999237060547,-6.44999885559082,-7.149999618530273,-1.3999977111816477,3,-0.04288164721639964,-5.666683620919537,53.9000015258789,-12.99969483120351,53.9000015258789,1.0,53.79999923706055,-0.04288164721639964
5760,2017-07-28,58.099998474121094,58.70000076293945,57.5,57.79999923706055,2081800.0,-0.0034305448637521607,-1.6666751437932599,0.10714261385852647,78.31322421771159,58.80555906326251,-3.3123628789542323,-3.7406448306021716,-5.325445678251349,-6.414303221159571,26.404106451572133,1.2000007629394531,0.766044418534932,3.5549983978271484,0.9212307431380395,6.188766052516257,2.238114570482594,4.871882225171703,-4.515196350671147,84.61532818496009,21.669368624358164,1.3168838273445533,7,-1.799997329711914,-2.5999984741210938,-6.249998092651367,-6.94999885559082,-2.1999969482421946,4,-0.039586907013173356,-1.4285731802186044,58.29999923706055,-5.666683620919537,53.9000015258789,-12.99969483120351,53.9000015258789,-0.039586907013173356
5761,2017-07-31,58.599998474121094,58.9000015258789,58.099998474121094,58.599998474121094,1652670.0,0.008605852205361142,1.666649712629102,0.0,78.3132242177116,60.84036288439887,-3.559625898918469,-4.146056369942222,-5.623174537657661,-6.872728552024078,26.865849309969025,0.8000030517578054,0.8132261881759462,3.8599985122680636,0.6610524698521587,7.058944554683968,2.2605254910601076,5.4594715334760195,-4.802588374573986,94.11758986038976,28.780458408103087,1.5994730212079533,7,-2.299997329711914,-2.9499969482421946,-7.0499982833862305,-7.44999885559082,-2.5999984741210938,0,-0.04778155819060437,-1.6666751437932599,58.099998474121094,-1.4285731802186044,58.29999923706055,-5.666683620919537,53.9000015258789,-0.04778155819060437
5762,2017-08-01,57.9000015258789,58.9000015258789,57.20000076293945,58.9000015258789,2517820.0,-0.011945340724732745,2.400001525878892,-100.0,71.59091894291302,62.89213082799254,-2.529965147755121,-3.291927205021125,-4.740989042322894,-6.1332086179910235,26.876844882426536,1.700000762939446,0.855644032825424,2.9550014495849553,-0.5051315733976267,6.415134472567537,1.2249349380936607,4.68506796107625,-3.8984877692785176,80.0,15.228928093483518,1.7300665114912914,8,-1.6000003814697195,-2.150001525878899,-6.125000953674309,-6.750001907348626,-2.400001525878899,1,-0.027633890270334804,1.666649712629102,58.599998474121094,-1.6666751437932599,58.099998474121094,-1.4285731802186044,58.29999923706055,-0.027633890270334804
5763,2017-08-02,56.79999923706055,57.9000015258789,56.099998474121094,57.599998474121094,1843680.0,-0.018998311914149024,1.5714231218818535,0.7999992370605469,62.886591856687005,63.353955769818164,-1.1775537742679703,-2.0945404778781835,-3.477495470654887,-5.006065441723727,26.460960618642172,1.8000030517578054,0.8776626083677783,1.724999237060544,-1.811798924100529,5.261797398221617,-0.04339984351999249,3.4933983176410806,-2.602545969689025,38.23525451873136,-24.4013344358588,1.7683990805805354,8,-0.4999980926513672,-1.0499992370605469,-4.649998664855957,-5.649999618530273,-2.0,2,0.003521140239892029,2.400001525878892,57.9000015258789,1.666649712629102,58.599998474121094,-1.6666751437932599,58.099998474121094,0.003521140239892029
5764,2017-08-03,56.4000015258789,57.4000015258789,56.29999923706055,56.599998474121094,1739220.0,-0.007042213319620294,-4.49999046329318,0.24999642371791175,58.33334326743838,64.27988279953354,-0.5711096098624893,-1.5453744358817332,-2.9249550006230223,-4.620895142426228,26.410911890681877,1.1000022888183523,0.9453869329298143,1.1800014495849567,-2.3225382141700166,4.68254111333993,-0.57126838229253,2.9312712814624433,-2.0144463281670824,10.71438302788518,-45.2463682271983,1.7512698318774857,8,-0.10000038146971946,-0.6000003814697195,-4.075000762939446,-5.250001907348626,-1.1000022888183523,3,0.019503518517040686,1.5714231218818535,56.79999923706055,2.400001525878892,57.9000015258789,1.666649712629102,58.599998474121094,0.019503518517040686
5765,2017-08-04,55.599998474121094,56.79999923706055,55.5,56.5,1892020.0,-0.014184450888547029,-1.3636382552244086,4.500076295109324,54.90195858437395,64.82454486446397,0.413463905985779,-0.6279239348604051,-2.023693209885252,-3.8325384377238407,26.075054229190403,1.2999992370605469,1.0530017346193432,0.2849985122680678,-3.1462963411124107,3.7162933656485464,-1.4306489144221715,2.000645938958307,-1.0338654232825917,2.941130271853163,-47.004741754826775,1.7156474266902382,8,0.7500019073486328,0.2500019073486328,-3.0999975204467773,-4.44999885559082,0.3000030517578054,4,0.023381350493433706,-4.49999046329318,56.4000015258789,1.5714231218818535,56.79999923706055,2.400001525878892,57.9000015258789,0.023381350493433706
5766,2017-08-07,56.0,56.099998474121094,55.5,55.5,1401710.0,0.0071942722456204145,-1.399993896484375,-0.5555546136565931,59.40594246382461,66.20978440136024,0.4004638735419661,-0.8676370454652869,-2.318924074158346,-4.227608099100351,25.990473567866623,0.5999984741210938,1.1162619076299052,0.5550001144409151,-2.7660486165815783,3.8760488454634086,-1.1055242510703351,2.2155244799521654,-1.260512210159881,14.70587575312191,-36.203072999123954,1.660524365511247,8,0.40000152587889914,0.05000114440917969,-3.2749996185302734,-4.850000381469727,-1.7999992370605469,0,-0.0017856870378768486,-1.3636382552244086,55.599998474121094,-4.49999046329318,56.4000015258789,1.5714231218818535,56.79999923706055,-0.0017856870378768486
5767,2017-08-08,55.5,56.4000015258789,55.29999923706055,55.79999923706055,2164920.0,-0.008928571428571397,-2.1428602568923125,-0.5999984741210938,55.33979683595032,66.27399319012679,1.286590208187306,-0.2546807895820109,-1.772607802620314,-3.7303237733781316,25.98180655904063,1.1000022888183523,1.2473680895052297,-0.02499980926513956,-3.2654509645337697,3.2154513460034906,-1.6452253868994546,1.5952257683691755,-0.5940916607183269,7.692330264461011,-40.867882858824466,1.6202255776343142,8,1.6000003814697266,0.5500011444091797,-2.4750003814697266,-4.350000381469727,-1.0999984741211009,1,0.009009009009008917,-1.399993896484375,56.0,-1.3636382552244086,55.599998474121094,-4.49999046329318,56.4000015258789,0.009009009009008917
5768,2017-08-09,55.5,55.79999923706055,54.79999923706055,55.29999923706055,1858430.0,0.0,1.5000023841880648,-0.6666709052299633,53.99999465942586,63.6761105606707,1.7180937500968767,-0.15222297709492238,-1.705993763450543,-3.7378571501523083,25.446738702666728,1.0,1.464261976037399,-0.09499988555908345,-3.2655712601876274,3.0755714890694605,-1.680285572873359,1.490285801755192,3.400001525878899,26.92308256611532,-16.930693199067726,1.585285687314272,8,1.3500003814697266,0.5500011444091797,-2.375,-4.350000381469727,-0.40000152587890625,2,0.0,-2.1428602568923125,55.5,-1.399993896484375,56.0,-1.3636382552244086,55.599998474121094,0.0
5769,2017-08-10,55.0,55.4000015258789,54.9000015258789,55.0,1700300.0,-0.009009009009009028,-4.000076295109128,0.0,51.42856727652149,60.68892645609402,1.9006332855470873,0.4246818647779165,-1.1502639395970533,-3.2403909085021,24.63384929388174,0.5999984741211009,1.7040775308747769,-0.6299999237060518,-3.755513999433653,2.495514152021549,-2.192756961569856,0.9327571141577522,3.818001480102531,10.000038146972656,-28.07190472961068,1.5627570378638016,8,1.8500003814697266,1.0500011444091797,-1.75,-3.8500003814697266,-0.20000076293945312,3,-0.003636377507990063,1.5000023841880648,55.5,-2.1428602568923125,55.5,-1.399993896484375,56.0,-0.003636377507990063
5770,2017-08-11,55.70000076293945,56.099998474121094,54.599998474121094,54.70000076293945,1849250.0,0.012727286598899212,-1.4999904632932155,100.0,59.22330564530585,58.56782439249338,0.9212727503791882,-0.21548387761740173,-1.852951365534011,-3.919720152979991,23.893521518196103,1.5,1.9430834385252638,0.025000762939455967,-3.076017082485059,3.126018608363971,-1.525508159772798,1.57550968565171,3.0376406723022384,61.11113465858542,18.481109724714592,1.550508922712256,8,1.0499992370605469,0.35000038146972656,-2.375,-4.55000114440918,-1.0,4,-0.007181355842010184,-4.000076295109128,55.0,1.5000023841880648,55.5,-2.1428602568923125,55.5,-0.007181355842010184
5771,2017-08-14,56.29999923706055,56.599998474121094,55.9000015258789,56.20000076293945,1479870.0,0.010771965276530349,1.0000000000000202,0.09999847412109375,61.111101299646286,57.40340020990819,-0.043908067609535806,-0.718426526106839,-2.4583913358449934,-4.480977827230646,23.24397700554065,0.8999977111816406,1.6082246831204472,0.5399991989135771,-2.5299905526475968,3.609988950474751,-0.9949956768670063,2.0749940746941604,2.272136479736318,85.00003814697266,37.47123440074957,1.5349948757805862,8,-0.049999237060546875,-0.2499980926513672,-2.924999237060547,-5.149999618530273,-1.2999992370605469,0,-0.007104755179434208,-1.4999904632932155,55.70000076293945,-4.000076295109128,55.0,1.5000023841880648,55.5,-0.007104755179434208
5772,2017-08-15,56.0,56.4000015258789,55.20000076293945,56.20000076293945,2127750.0,-0.005328583323728875,2.9999872843910254,-2.0000381475547417,59.45945388648974,57.022607102108495,-0.04667560187804298,-0.28331105794975286,-2.1319700171876406,-4.148379099410853,23.234002578075934,1.200000762939446,1.249577695914752,0.1449998855590806,-2.824652605327401,3.1146523764455623,-1.3398263598841567,1.6298261310023179,2.413250227089833,70.00007629394531,17.800425234480898,1.4848262454432397,8,0.0,0.05000114440917969,-2.625,-4.850000381469727,-1.0999984741211009,1,-0.03214284351893837,1.0000000000000202,56.29999923706055,-1.4999904632932155,55.70000076293945,-4.000076295109128,55.0,-0.03214284351893837
5773,2017-08-16,55.9000015258789,56.29999923706055,55.5,56.099998474121094,1122020.0,-0.0017856870378768486,1.6666709052299633,0.9999809265864666,32.352956026072306,54.135897408623364,-0.09808179342609691,-0.06869657490978653,-1.9771526311882397,-4.0112415318756405,23.22348912015688,0.7999992370605469,0.8211399362384952,-0.029998588562015982,-2.9196161133638228,2.859618936239791,-1.4748073509629194,1.4148101738388874,2.3607186310921833,65.00015258789027,16.66912627958942,1.4448087624009018,8,-0.20000267028807883,0.39999961853028054,-2.5000009536743093,-4.750001907348626,-0.5,2,-0.02683363075232792,2.9999872843910254,56.0,1.0000000000000202,56.29999923706055,-1.4999904632932155,55.70000076293945,-0.02683363075232792
5774,2017-08-17,54.79999923706055,55.79999923706055,54.70000076293945,55.599998474121094,1901240.0,-0.019678036829911427,-1.2000053405965447,4.0000572213319705,28.57143564878828,51.21028374911386,0.8393599318741138,1.0953401260915285,-0.8436546577176927,-2.880119565878438,22.630216810059604,1.200000762939446,0.4419234761571147,-1.1350008010864272,-4.015990339851228,1.745988737678374,-2.5754955704688314,0.30549396829597697,3.314292052596535,10.000038146972656,-32.347451024120915,1.4404947693824022,8,0.7999992370605469,1.5000019073486328,-1.3749990463256836,-3.6499996185302734,0.20000076293945312,3,0.005474438708708229,1.6666709052299633,55.9000015258789,2.9999872843910254,56.0,1.0000000000000202,56.29999923706055,0.005474438708708229
5775,2017-08-18,54.9000015258789,55.20000076293945,54.4000015258789,54.5,1253010.0,0.001824859310412652,-1.6666709052299238,-0.5000023841880559,24.657565743405726,47.34935300240065,0.7036133942006799,1.0657301872976745,-0.9340989303774805,-2.949701426486236,22.565845614911346,0.799999237060554,0.20313391514079626,-1.0449985504150447,-3.9092786428317012,1.8192815420016117,-2.4771385966233765,0.38714149579328705,3.073718051156746,22.72730425374007,-12.531640408138994,1.4321400462083296,8,0.5999984741211009,1.3999996185302805,-1.3750009536743093,-3.7500019073486257,-0.5,4,-0.0018215352648253136,-1.2000053405965447,54.79999923706055,1.6666709052299633,55.9000015258789,2.9999872843910254,56.0,-0.0018215352648253136
5776,2017-08-21,55.20000076293945,55.29999923706055,54.70000076293945,54.9000015258789,1040930.0,0.005464466825545244,1.400012207124383,0.7499952316466388,30.43479222355218,44.58213026768974,0.31089418762277177,0.9233330810992868,-1.1563812261481274,-3.2220171135570865,22.78115097984261,0.5999984741210938,0.041505906155151706,-0.8149993896484347,-3.522706607362217,1.8927078280653475,-2.168852998505322,0.5388542192084529,2.5592957310267863,39.9999618530277,9.970827524301185,1.3538536088568909,8,0.2999992370605469,1.1000003814697266,-1.6750001907348633,-4.05000114440918,0.09999847412109375,0,-0.00905797088929916,-1.6666709052299238,54.9000015258789,-1.2000053405965447,54.79999923706055,1.6666709052299633,55.9000015258789,-0.00905797088929916
5777,2017-08-22,56.70000076293945,56.70000076293945,55.29999923706055,55.29999923706055,2352820.0,0.027173912667897593,1.0,4.666683620919742,49.31507923070652,44.061584108943144,-1.1186195918405915,-0.37538887479594507,-2.559631798830999,-4.696507043254222,23.421202873743603,1.5,0.0072970420874298725,0.5450006484985366,-1.9860477778678387,3.076049074864912,-0.7205235646846546,1.8105248616817278,0.8577380329415476,100.0,68.07558090668047,1.2655242131831876,8,-1.1499996185302734,-0.39999961853027344,-3.2250003814697266,-5.55000114440918,-2.299999237060554,1,-0.029982376367984398,1.400012207124383,55.20000076293945,-1.6666709052299238,54.9000015258789,-1.2000053405965447,54.79999923706055,-0.029982376367984398
5778,2017-08-23,55.599998474121094,56.599998474121094,55.599998474121094,56.29999923706055,1751640.0,-0.019400392839806546,-1.857139743107667,-0.5,44.999985694898946,43.34729726654065,-0.0032864005735717683,0.9048976118692025,-1.3865626594227223,-3.5675518956381893,23.632738702751713,1.1000022888183594,-0.14283832994343015,-0.6400014877319364,-2.957349693357216,1.677346717893343,-1.7986755905445762,0.5186726150807033,1.7682760855597834,52.17379766507293,16.84079965773757,1.1586741028126393,8,-0.04999732971191406,0.7000026702880859,-2.124998092651367,-4.44999885559082,-0.3999977111816406,2,-0.012589873515338468,1.0,56.70000076293945,1.400012207124383,55.20000076293945,-1.6666709052299238,54.9000015258789,-0.012589873515338468
5779,2017-08-24,55.79999923706055,56.0,55.20000076293945,55.70000076293945,1133880.0,0.0035971361228102072,2.1999969482421875,-0.14285480733075023,51.351355531075065,42.47263614273723,-0.08702495226075513,0.5354529359921614,-1.483875629994806,-3.729159295598251,20.976643305187494,0.7999992370605469,-0.20631085116524162,-0.3150007247924833,-2.424901769017687,1.7949003194327204,-1.3699512469050887,0.7399497973201221,1.3901789405922145,60.869485894737664,20.553505937221274,1.054950522112602,8,-0.2499980926513672,0.5000019073486328,-2.3249988555908203,-4.649999618530273,-0.7999992370605469,3,-0.007168417861123988,-1.857139743107667,55.599998474121094,1.0,56.70000076293945,1.400012207124383,55.20000076293945,-0.007168417861123988
5780,2017-08-25,55.79999923706055,56.20000076293945,55.599998474121094,55.9000015258789,1027070.0,0.0,-1.3999908447964111,-1.0000381475546707,48.57142390037323,41.07933865392911,-0.07973325304543977,0.37345511994942626,-1.3855182466137137,-3.693569597541405,18.235387087993033,0.6000022888183594,-0.25226772611962645,-0.20000076293945312,-2.0940356104150695,1.6940340845361632,-1.1470181866772649,0.7470166607983586,1.2227683414857822,54.99992370605469,10.971679884341228,0.947017423737809,8,-0.2499980926513672,0.5000019073486328,-2.2999982833862305,-4.649999618530273,0.20000076293945312,4,-0.014336904085998858,2.1999969482421875,55.79999923706055,-1.857139743107667,55.599998474121094,1.0,56.70000076293945,-0.014336904085998858
5781,2017-08-28,55.79999923706055,56.099998474121094,55.5,55.9000015258789,1028820.0,0.0,1.400012207124383,1.0,52.30768508460114,40.28469767594149,-0.1766987201006529,0.1611952577200242,-1.2851329470559563,-3.656021834422539,15.219628209707793,0.5999984741210938,-0.22716502096734104,-0.06000080108642436,-1.5057209071974142,1.3857193050245655,-0.7828608541419229,0.6628592519690741,1.0654023783257358,39.99989827473958,-8.268321146877042,0.7228600530554959,8,-0.2499980926513672,0.5000019073486328,-2.2999982833862305,-4.649999618530273,1.5,0,-0.02508956505956028,-1.3999908447964111,55.79999923706055,2.1999969482421875,55.79999923706055,-1.857139743107667,55.599998474121094,-0.02508956505956028
5782,2017-08-29,56.29999923706055,56.29999923706055,55.20000076293945,55.4000015258789,1080080.0,0.008960573599218202,1.4444472701533089,-8.999771123403342,55.71427715068428,42.8804000231206,-0.7036666835197636,-0.4899383068687513,-1.6962107028446027,-4.118378845315078,13.103848268042537,1.0999984741210938,-0.33995092937370686,0.5199993133544893,-0.5880572431205238,1.6280558698295025,-0.03402896488302076,1.0740275915919995,0.4174783729552942,78.57144803420154,26.462952125869975,0.5540282782375068,8,-0.7499980926513672,0.05000114440917969,-2.5999984741210938,-5.149999618530273,1.1000022888183523,1,-0.017761989583504834,1.400012207124383,55.79999923706055,-1.3999908447964111,55.79999923706055,2.1999969482421875,55.79999923706055,-0.017761989583504834
5783,2017-08-30,57.0,57.5,56.099998474121094,56.099998474121094,1658610.0,0.012433406259775959,-2.111109227313186,1.0000042385632888,63.88888005857676,46.804560513097094,-1.375915768208941,-1.2376417992495519,-2.2779789410566593,-4.781074122234109,12.449525151291827,1.4000015258789062,-0.5172748850991553,1.2100000381469727,0.06035470150438016,2.359645374789565,0.6351773698256764,1.784822706468269,-2.599998474121101,78.26086235406706,19.965632060180425,0.5748226683212957,8,-1.0499992370605469,-0.5999984741211009,-3.1999998092651367,-5.850000381469727,0.2999992370605469,2,-0.04561400831791407,1.4444472701533089,56.29999923706055,1.400012207124383,55.79999923706055,-1.3999908447964111,55.79999923706055,-0.04561400831791407
5784,2017-08-31,57.5,57.5,56.79999923706055,57.099998474121094,1392030.0,0.00877192982456143,2.4999904632932157,0.44444538634340697,62.85713040099531,51.048956586162596,-1.6233569458555834,-1.7402297855280082,-2.670841500554573,-5.2309021630740915,11.759841600255369,0.7000007629394531,-0.6469561261751196,1.6550001144409165,0.2962468708579422,3.013753358023891,0.9756234926494329,2.3343767362324,-3.0379985046386793,100.0,40.32346768904391,0.6793766217914863,8,-1.3999996185302734,-0.8499984741211009,-3.6999998092651367,-6.350000381469727,-0.2999992370605469,3,-0.03999998673148775,-2.111109227313186,57.0,1.4444472701533089,56.29999923706055,1.400012207124383,55.79999923706055,-0.03999998673148775
5785,2017-09-01,56.9000015258789,57.5,56.79999923706055,57.4000015258789,1301140.0,-0.010434756071671325,1.0000108991825207,-1.2499952316466079,54.28572829888022,53.69906059453238,-0.7932414486835668,-1.0939311194083885,-1.9684686786875076,-4.57732445215801,11.844031621314256,0.7000007629394531,-0.5028419983370043,0.9900014877319236,-0.4418174998897513,2.4218204753535986,0.27409199392108974,1.7059109815427576,-2.3772400604248034,73.9131011674633,16.719400975379486,0.7159094938108364,9,-0.5500011444091726,-0.25,-1.1250009536743093,-3.8000011444091726,-0.40000152587889914,4,-0.03339194156286185,2.4999904632932157,57.5,-2.111109227313186,57.0,1.4444472701533089,56.29999923706055,-0.03339194156286185
5786,2017-09-05,55.9000015258789,57.0,55.70000076293945,56.79999923706055,1987580.0,-0.017574691971584344,1.0,1.7999954223632955,49.35065964498561,53.703013973896724,0.3536901625547557,-0.10730864373059035,-0.9110653450484278,-3.5338064129292803,11.514734442442618,1.2999992370605469,-0.23169027192717095,-0.004998588562017403,-1.436192543979658,1.426195366855623,-0.7205955662708377,0.7105983891468028,-1.3176952897338836,30.434825875597397,-24.100489614701864,0.715596977708821,9,0.4499988555908274,0.75,-9.536743093008226e-07,-2.8000011444091726,1.299999237060554,1,0.0017888814202411396,1.0000108991825207,56.9000015258789,2.4999904632932157,57.5,-2.111109227313186,57.0,0.0017888814202411396
5787,2017-09-06,56.0,56.29999923706055,55.5,55.79999923706055,1472140.0,0.0017888814202411396,1.0,-0.22222363507665266,50.64934035501438,54.33072004724289,0.16087176057273922,-0.17700276918796476,-0.9351960015863483,-3.5908602483519445,10.868363784609043,0.7999992370605469,0.07844876635181208,0.06999988555908487,-1.348821088361312,1.4888208594794818,-0.6394106014011172,0.7794103725192869,-1.3593398885778853,25.0,-27.046192544405372,0.7094104869601989,9,0.35000038146972656,0.6500015258788991,-0.02499866485595703,-2.8999996185302734,1.0999984741210938,2,0.023214272090366972,1.0,55.9000015258789,1.0000108991825207,56.9000015258789,2.4999904632932157,57.5,0.023214272090366972
5788,2017-09-07,55.5,56.29999923706055,55.099998474121094,56.0,1557250.0,-0.008928571428571397,1.18182259552362,-2.4999904632932157,54.92958124845867,54.72830068250773,0.7210180038707392,0.34045240251884223,-0.3506787800085789,-3.0424035284463145,10.728707889671742,1.2000007629394531,0.30951709828768514,-0.4300001144409151,-1.848821088361312,0.9888208594794818,-1.1394106014011172,0.2794103725192869,-0.8021530908063284,16.66671964853945,-39.01683506729264,0.7094104869601989,9,0.7999992370605469,0.6500015258788991,0.5250005722045898,-2.3999996185302734,1.5999984741210938,3,0.03423426172754773,1.0,56.0,1.0,55.9000015258789,1.0000108991825207,56.9000015258789,0.03423426172754773
5789,2017-09-08,54.79999923706055,55.4000015258789,54.0,55.4000015258789,2480650.0,-0.012612626359269408,3.6666539510577074,1.2000045776367045,49.35063455253363,54.81487964385889,1.4128249901313055,1.0800774908786082,0.3823145577767946,-2.299121264206107,10.910435535845572,1.5,0.2530537979192502,-1.1200008392333984,-2.568920821473128,0.3289191430063312,-1.8444608303532632,-0.3955408481135336,2.700000762939453,22.857121058872767,-35.46694506712414,0.7244599911198653,9,0.9500007629394531,0.9500007629394531,1.225001335144043,-1.1999988555908203,2.200000762939453,4,0.04562043859134368,1.18182259552362,55.5,1.0,56.0,1.0,55.9000015258789,0.04562043859134368
5790,2017-09-11,55.29999923706055,55.4000015258789,54.599998474121094,55.20000076293945,1958810.0,0.00912408771826878,4.33329942525833,-0.16666348776440718,50.63290161269917,54.628792591425324,0.9325040434862686,0.5782194862859953,-0.06530737063943093,-2.7540896363659613,10.53163000768268,0.8000030517578054,0.3321134141859261,-0.6000007629394517,-2.0725570492498235,0.8725555233709201,-1.3362789060946412,0.13627738021573776,2.130000762939453,43.333307902018234,-16.593632353928996,0.7362781431551865,9,0.4500007629394531,0.4500007629394531,0.7500019073486328,-1.3499984741210938,1.7999992370605469,0,0.034358075083038564,3.6666539510577074,54.79999923706055,1.18182259552362,55.5,1.0,56.0,0.034358075083038564
5791,2017-09-12,55.9000015258789,55.9000015258789,54.9000015258789,55.20000076293945,1914500.0,0.010849951122896995,1.857139743107725,7.000114442664154,44.285722849315675,53.358953224606594,0.3890965100928554,-0.05616576857060096,-0.6403413734809504,-3.305114143325433,9.573680188074924,1.0,0.35242538243452515,0.020001411437981176,-1.4404963609222534,1.4804991837982158,-0.7102474747421397,0.750250297618102,1.4613984741211041,82.60878939712806,26.60446387293962,0.7302488861801174,9,-0.15000152587889914,-0.15000152587889914,0.19999885559082742,-1.75,1.5999984741211009,1,0.010733425004350483,4.33329942525833,55.29999923706055,3.6666539510577074,54.79999923706055,1.18182259552362,55.5,0.010733425004350483
5792,2017-09-13,54.20000076293945,55.79999923706055,53.70000076293945,55.70000076293945,2689670.0,-0.03041146183426191,1.4705908752277603,-2.142854807330772,40.789491516065645,50.792354497660924,1.966706090869664,1.583243004937799,1.094402488191463,-1.5655237879156516,9.635777631709724,2.200000762939446,0.35676726562221006,-1.5899993896484403,-3.230153635630977,0.05015485633409611,-2.410076512639712,-0.7699222666571686,3.09417123706055,19.23078051686244,-35.71898812525792,0.8200771229912684,9,1.3999996185302734,1.3999996185302734,2.02500057220459,0.20000076293944602,3.200000762939446,2,0.05535055272639999,1.857139743107725,55.9000015258789,4.33329942525833,55.29999923706055,3.6666539510577074,54.79999923706055,0.05535055272639999
5793,2017-09-14,54.4000015258789,54.599998474121094,53.9000015258789,54.20000076293945,1679020.0,0.0036900509247999036,1.3333439298089693,-0.1333338419596307,40.78949151606558,48.340394621557614,1.5188316551997332,1.3334719228297374,0.9192899601263917,-1.7339503072126874,9.701230898360324,0.6999969482421946,0.3324804330068787,-1.3149986267089915,-3.067320343478592,0.4373230900606089,-2.1911594850937917,-0.4388377683241913,2.750403624638679,31.818205462991163,-21.458150083094747,0.8761608583847992,9,1.1999988555908274,1.1999988555908274,2.174999237060554,0.34999847412110086,3.1999969482421946,3,0.04963229545053904,1.4705908752277603,54.20000076293945,1.857139743107725,55.9000015258789,4.33329942525833,55.29999923706055,0.04963229545053904
5794,2017-09-15,55.099998474121094,55.099998474121094,54.20000076293945,54.29999923706055,3013650.0,0.01286759059940823,1.2499964237179029,3.999980926586573,45.78312754648301,47.39566120462459,0.4946057426871846,0.6926131757760174,0.2753949833086722,-2.410755722545545,10.381318864912387,0.8999977111816406,0.25151099908194396,-0.6300016403198256,-2.3542558380611283,1.094252557421477,-1.492128739190477,0.23212545855082567,1.912390500893359,63.63623753071285,10.140939554590396,0.8621270988706519,9,0.2500019073486328,0.5000019073486328,1.3500022888183594,-0.1999969482421946,1.9000015258789062,4,0.036297641658544544,1.3333439298089693,54.4000015258789,1.4705908752277603,54.20000076293945,1.857139743107725,55.9000015258789,0.036297641658544544
5795,2017-09-18,54.79999923706055,55.29999923706055,54.5,54.9000015258789,1802750.0,-0.005444632402330285,-1.2857096146615006,-0.12500298023507206,44.18604548007086,46.82181518630073,0.5200856004857499,1.037952734450009,0.622719266751723,-2.0731068397590064,11.177129190374044,0.7999992370605469,0.02323031895461014,-0.9250007629394545,-2.6599361331635976,0.8099346072846885,-1.7924684480515296,-0.057533077827379486,2.0798942094709076,49.9999133023651,-4.987553636324883,0.8674676851120733,9,0.20000076293945312,0.8000011444091797,1.6500015258789062,0.10000228881835227,2.4000015258789062,0,0.04014599988263545,1.2499964237179029,55.099998474121094,1.3333439298089693,54.4000015258789,1.4705908752277603,54.20000076293945,0.04014599988263545
5796,2017-09-19,54.70000076293945,55.099998474121094,54.599998474121094,54.70000076293945,1060540.0,-0.0018247896991477885,-3.999885561701316,-0.0,40.2439081122824,45.6656560482194,0.4827269493535411,1.1579400229805614,0.7795278879209562,-1.921287582216877,12.048036905736376,0.5,-0.2554555363854334,-0.9999992370605497,-2.7805965789729328,0.7805981048518333,-1.8902979080167412,-0.10970056610435819,2.0526969762483205,47.61908221950147,-4.204022884481226,0.8902986709561918,9,0.2999992370605469,0.8999996185302734,1.6999998092651367,0.20000076293944602,0.8999977111816406,1,0.0438756431025078,-1.2857096146615006,54.79999923706055,1.2499964237179029,55.099998474121094,1.3333439298089693,54.4000015258789,0.0438756431025078
5797,2017-09-20,55.0,55.20000076293945,54.5,54.599998474121094,2028430.0,0.005484446670498189,-1.3333418104599266,100.0,37.17947965542504,43.69342253788233,0.02901112405587014,0.7631794668300245,0.5248771568703603,-2.1560184438122008,11.743635424372787,0.7000007629394531,-0.43015285887472743,-0.6149999618530302,-2.356475506268815,1.1264755825627546,-1.4857377340609261,0.25573781035486576,1.6305898601378388,78.57144803420165,28.84944957299041,0.870737772207894,9,-0.1999988555908203,0.6000003814697266,1.1500005722045898,-0.09999847412110086,0.7999992370605469,2,0.045454545454545414,-3.999885561701316,54.70000076293945,-1.2857096146615006,54.79999923706055,1.2499964237179029,55.099998474121094,0.045454545454545414
5798,2017-09-21,54.9000015258789,55.29999923706055,54.70000076293945,54.9000015258789,736450.0,-0.0018181540749291347,-1.9999809265865378,0.0,32.43242825270222,41.81362183790106,0.039056606041626196,0.8517149267247532,0.6635496481146745,-1.9922671535441978,11.38301239144415,0.5999984741210938,-0.502521439232261,-0.6799985885620217,-2.4506362390011986,1.0906390618771553,-1.5653174137816137,0.20532023665757038,1.6133647703710068,63.636521268700065,19.436839300461983,0.8853188252195887,9,-0.10000038146971946,0.6999988555908274,1.1249990463256907,0.0,0.5,3,0.04553733935365267,-1.3333418104599266,55.0,-3.999885561701316,54.70000076293945,-1.2857096146615006,54.79999923706055,0.04553733935365267
5799,2017-09-22,55.4000015258789,55.4000015258789,54.70000076293945,54.70000076293945,828530.0,0.009107467870730579,1.0000000000000202,100.0,39.72602095472004,40.60174620923671,-0.4099982840881893,0.337516242080774,0.20238347456178474,-2.4057991008692383,11.374599527207604,0.700000762939446,-0.5915479255233507,-0.15999870300293395,-1.9292089932593726,1.6092115872535047,-1.0446038481311533,0.7246064421252854,1.0008301490385918,100.0,57.098550418945074,0.8846051451282201,9,-0.6000003814697195,0.19999885559082742,0.5999984741211009,-0.5,-0.3000030517578054,4,0.0397111351560977,-1.9999809265865378,54.9000015258789,-1.3333418104599266,55.0,-3.999885561701316,54.70000076293945,0.0397111351560977
5800,2017-09-25,55.0,55.5,54.9000015258789,55.29999923706055,1280680.0,-0.0072202439505718585,-1.4000122071243433,-0.42856987155383786,43.283567643153745,40.49039563077428,-0.06372860791042001,0.7109622352522393,0.6212524830365425,-1.922374361434187,11.156663570634892,0.5999984741211009,-0.6983337898986903,-0.5200002670288058,-2.3024881668277146,1.2624876327701031,-1.4112442169282602,0.3712436828706487,1.2927984384383677,50.0,5.293514500026106,0.8912439498994534,9,-0.25,0.6000003814697266,0.9499998092651367,-0.09999847412110086,-0.5999984741211009,0,0.036363636363636376,1.0000000000000202,55.4000015258789,-1.9999809265865378,54.9000015258789,-1.3333418104599266,55.0,0.036363636363636376
5801,2017-09-26,54.4000015258789,55.29999923706055,54.20000076293945,55.0,1411990.0,-0.010909063165838173,-1.1999969482421875,2.0000000000000235,38.88889477576982,40.27921821518586,0.33650593325339173,1.265585892953517,1.239983020497327,-1.2399980161645772,11.285761067085202,1.0999984741210938,-0.7220859536070776,-1.0499988555908288,-2.8950490111668756,0.795051299985218,-1.9725239333788522,-0.12747377780280544,1.789085005539512,15.384683101174087,-30.500314438938634,0.9225250777880237,9,0.299999237060554,1.1999988555908274,1.4999990463256907,0.5,0.0,1,0.05147057276696132,-1.4000122071243433,55.0,1.0000000000000202,55.4000015258789,-1.9999809265865378,54.9000015258789,0.05147057276696132
5802,2017-09-27,55.29999923706055,55.4000015258789,54.5,54.70000076293945,1605290.0,0.01654407510914324,1.24999523164663,-0.9999999999999881,48.68420458235812,41.15640855588503,-0.4370034375326526,0.3023300555705859,0.3856805998081967,-2.0595316713559413,11.701369336999475,1.0,-0.7764922472375346,-0.10000114440917685,-1.9017546851592968,1.701752396340943,-1.0008779147842404,0.8008756259658867,0.7895238636187045,84.61531689882537,33.58716863151196,0.9008767703750611,9,-0.4499988555908203,0.3000011444091797,0.600001335144043,-0.39999771118164773,-1.8999977111816477,2,0.0054249410705145,-1.1999969482421875,54.4000015258789,-1.4000122071243433,55.0,1.0000000000000202,55.4000015258789,0.0054249410705145
5803,2017-09-28,54.4000015258789,55.29999923706055,54.4000015258789,55.0,1171460.0,-0.0162748232115435,-1.9999999999999527,-1.0000000000000118,47.435909349001605,41.34005097838709,0.5174049295210423,1.051464268806022,1.3121862126359858,-1.0850831504886358,11.169525018907041,0.8999977111816477,-0.8494402309805693,-0.8699989318847727,-2.5572264603743022,0.8172285966047568,-1.7136126961295375,-0.026385167640007978,1.5939406812907606,15.384683101174087,-37.587313610537734,0.8436137642447636,9,0.4499988555908274,1.1999988555908274,1.5249996185302805,0.5,-1.4000015258788991,3,0.025735251321926,1.24999523164663,55.29999923706055,-1.1999969482421875,54.4000015258789,-1.4000122071243433,55.0,0.025735251321926
5804,2017-09-29,55.20000076293945,55.70000076293945,54.5,54.599998474121094,1577530.0,0.014705867915830506,-2.0000047683761295,-1.000006357844933,49.382724770694054,41.917459788456334,-0.2982850685319818,0.07412015647619796,0.5388661220259863,-1.8004336495680917,10.426341703225528,1.299999237060554,-0.7394824584549795,0.045000267028811436,-1.2760441089435233,1.3660446430011461,-0.6155219209573559,0.7055224550149788,0.7021837864609992,66.66666666666666,11.960093060223812,0.6605221879861687,9,-0.25,0.39999961853027344,0.7250003814697266,-0.299999237060554,-1.7000007629394531,4,0.0036232021770863376,-1.9999999999999527,54.4000015258789,1.24999523164663,55.29999923706055,-1.1999969482421875,54.4000015258789,0.0036232021770863376
5805,2017-10-02,55.0,55.5,54.79999923706055,55.20000076293945,1604370.0,-0.0036232021770864486,-1.3333269755288104,-0.3333333333333333,44.15582614071998,42.35211734717162,-0.07479633623407267,0.1312061927903727,0.7637720712823182,-1.5128943306940528,9.64299583769109,0.7000007629394531,-0.6407279599388076,-0.06000041961669922,-1.0949677900501342,0.9749669508167358,-0.5774841048334167,0.4574832656000183,0.8140971979420115,53.333282470703125,2.0670831135309555,0.5174836852167167,10,-0.049999237060546875,0.6000003814697266,0.9250011444091797,-0.09999847412110086,-1.5999984741211009,0,0.0018181540749289127,-2.0000047683761295,55.20000076293945,-1.9999999999999527,54.4000015258789,1.24999523164663,55.29999923706055,0.0018181540749289127
5806,2017-10-03,56.0,56.0,55.0,55.0,1732700.0,0.018181818181818077,1.0,-4.9999809265864315,62.85715842736118,45.20519276627564,-0.9733577819504049,-0.9074431341959723,-0.17017498586085367,-2.4154586729078744,9.842401402174165,1.0,-0.6084746131168615,0.9349996566772489,-0.11786563612108125,1.9878649494755791,0.40856701027808384,1.461432303076414,-2.299999237060547,100.0,42.83578746442535,0.5264326463991646,10,-0.8999996185302734,-0.39999961853027344,-0.07499885559082031,-1.0999984741211009,-2.4000015258789062,1,-0.02857140132359104,-1.3333269755288104,55.0,-2.0000047683761295,55.20000076293945,-1.9999999999999527,54.4000015258789,-0.02857140132359104
5807,2017-10-04,57.29999923706055,57.4000015258789,56.0,56.29999923706055,2247670.0,0.023214272090366972,1.3333269755288262,1.0,67.90124910342693,49.146172860800604,-2.137581621178697,-2.2188159077169516,-1.3908771726535818,-3.6062801920696117,10.75021572943378,1.4000015258788991,-0.4968399902271443,2.169998931884763,0.7706012352116716,3.569396628557854,1.4703000835482172,2.8696977802213084,-3.553998489379886,96.6665903727216,34.79691658400057,0.6996988483365465,10,-1.4999980926513672,-1.6999988555908203,-1.3749980926513672,-2.3999977111816477,-4.200000762939453,2,-0.050610780973727953,1.0,56.0,-1.3333269755288104,55.0,-2.0000047683761295,55.20000076293945,-0.050610780973727953
5808,2017-10-05,57.4000015258789,57.9000015258789,57.0,57.099998474121094,1710000.0,0.0017452406657916253,-2.6000061035155966,0.3000030517578054,65.33336927629514,51.99143378542006,-2.062566240283857,-2.2864014514896454,-1.4087854424732313,-3.59062472836802,11.765608911845812,0.9000015258788991,-0.32479832398274766,2.1750011444091726,0.4498011366716881,3.900201152146657,1.3124011405404303,3.037601148277915,-3.5078407470703112,85.29412424687808,22.671038167722102,0.8626000038687416,10,-1.3500003814697195,-1.6000003814697195,-1.450000762939446,-2.3500003814697195,-4.0,3,-0.06968640929733416,1.3333269755288262,57.29999923706055,1.0,56.0,-1.3333269755288104,55.0,-0.06968640929733416
5809,2017-10-06,57.29999923706055,57.70000076293945,56.70000076293945,57.5,1078170.0,-0.001742200107316516,2.3333206177242873,-0.6666624281572815,67.1232984087999,54.64029275938075,-1.8603409406111524,-2.097017475670924,-1.368005348204477,-3.3759687665320826,11.75997436399797,1.0,-0.138006063139251,1.9499988555908203,0.006047868296256809,3.893949842885384,0.9780233619435421,2.9219743492380985,-3.1673680134277404,80.64510174774551,15.746758280237842,0.9719754936472811,10,-1.2499980926513672,-1.4999980926513672,-1.1249980926513672,-2.049999237060547,-2.299999237060547,4,-0.07504361770182,-2.6000061035155966,57.4000015258789,1.3333269755288262,57.29999923706055,1.0,56.0,-0.07504361770182
5810,2017-10-09,57.20000076293945,57.79999923706055,57.099998474121094,57.4000015258789,719940.0,-0.001745174091667634,-2.499957085228736,0.9999999999999645,67.1232984087999,57.77744871860632,-1.5817968667568323,-1.947211828142116,-1.3231644841840051,-3.15115379312941,11.784594668910078,0.7000007629394531,0.10710677413391068,1.755000305175784,-0.35709478099341396,3.867095391344982,0.6989527620911886,2.8110478482603796,-2.8413273211718817,75.86205535780545,8.415391362937385,1.0560475430845981,10,-1.049999237060554,-1.3999996185302734,-0.8249998092651367,-1.9500007629394531,-3.700000762939453,0,-0.06468532716063746,2.3333206177242873,57.29999923706055,-2.6000061035155966,57.4000015258789,1.3333269755288262,57.29999923706055,-0.06468532716063746
5811,2017-10-10,56.5,57.29999923706055,56.5,57.20000076293945,1008470.0,-0.01223777541263582,-1.2857096146615006,3.49999046329334,59.74026360063965,59.00589972063759,-0.6175240125576522,-1.2648030481185657,-0.7037115923525121,-2.3498971206003034,12.075482476319113,0.7999992370605469,0.24322572309888812,1.0249996185302734,-1.1308975572977644,3.1808967943583113,-0.052948969383749045,2.102948206444296,-1.9288468731857478,26.315768339644407,-38.08274082925465,1.0779485879140196,10,-0.34999847412110086,-0.6999988555908203,9.5367431640625e-07,-1.25,-2.700000762939453,1,-0.05486722963046198,-2.499957085228736,57.20000076293945,2.3333206177242873,57.29999923706055,-2.6000061035155966,57.4000015258789,-0.05486722963046198
5812,2017-10-11,57.20000076293945,57.5,56.4000015258789,56.70000076293945,1416350.0,0.012389394034326706,1.0000000000000129,-0.7142849357769168,63.85541836432203,60.83028961122875,-1.1394966930818953,-1.821939352993354,-1.4552204326029,-2.951527108030888,11.507166866790833,1.0999984741211009,0.4008839625200977,1.575000381469728,-0.6244010822949733,3.7744018452344292,0.47529964958737736,2.6747011133520786,-2.4291167321813205,53.3332824707036,-10.700538321538026,1.099700731882349,10,-1.0,-1.3999996185302734,-0.6999998092651367,-1.7000007629394531,-3.200000762939453,2,-0.0629371021119084,-1.2857096146615006,56.5,-2.499957085228736,57.20000076293945,2.3333206177242873,57.29999923706055,-0.0629371021119084
5813,2017-10-12,57.099998474121094,57.79999923706055,56.4000015258789,57.29999923706055,2032760.0,-0.001748291739239849,1.333328035146067,-0.40000152587890625,60.75947227777947,62.094372667571584,-0.6886407904425411,-1.5908525284124408,-1.3734884544067114,-2.757527065937367,11.007104527538763,1.3999977111816477,0.6636924362944825,1.3399982452392578,-0.8742137588475103,3.554210249326026,0.2328922431958773,2.4471042472826383,-2.141367393655713,49.99986376058946,-9.092683277106445,1.1071060020433838,10,-0.7499980926513672,-1.299997329711914,-0.5999975204467773,-1.4499969482421946,-2.5,3,-0.07005254127656213,1.0000000000000129,57.20000076293945,-1.2857096146615006,56.5,-2.499957085228736,57.20000076293945,-0.07005254127656213
5814,2017-10-13,57.099998474121094,57.5,56.9000015258789,57.5,867570.0,0.0,1.9999809265864668,2.0,63.999989827473925,64.29927974387758,-0.4367075160560816,-1.5107942441859166,-1.3792403646026017,-2.667365161340541,11.012320835109755,0.5999984741211009,0.7909598474784474,1.2399982452392564,-1.0286894476053163,3.508685938083829,0.10565439881696648,2.3743420916615463,-1.9648851669309053,49.99986376058946,-9.819708612584819,1.134343846422288,10,-0.6499977111816406,-1.299997329711914,-0.8749980926513672,-1.3499984741210938,-2.799999237060547,4,-0.06479854723497247,1.333328035146067,57.099998474121094,1.0000000000000129,57.20000076293945,-1.2857096146615006,56.5,-0.06479854723497247
5815,2017-10-16,57.0,57.20000076293945,56.9000015258789,57.099998474121094,786610.0,-0.0017512868089902822,-1.0000254317031139,0.2499952316466078,68.57141767229355,64.93419743775894,-0.025897617341883006,-1.3044039383805313,-1.2604839483499575,-2.4992248990737096,11.2251942872535,0.299999237060554,1.0142489357610174,1.0299997329711914,-1.2356234755427877,3.2956229414851705,-0.10281187128580171,2.1628113372281845,-1.69899339968849,42.85710393159721,-21.650295093582713,1.1328116042569898,10,-0.049999237060546875,-1.1999988555908203,-1.25,-1.25,-2.4000015258789062,0,-0.03508771929824561,1.9999809265864668,57.099998474121094,1.333328035146067,57.099998474121094,1.0000000000000129,57.20000076293945,-0.03508771929824561
5816,2017-10-17,57.099998474121094,57.29999923706055,56.70000076293945,56.79999923706055,878660.0,0.0017543591951068027,-1.400012207124383,-3.0000381475547417,64.51612109324287,64.55807210329405,0.05201808649149342,-1.2810623360076292,-1.3530709588322338,-2.5314050613268364,11.349878845078006,0.5999984741210938,1.1823355599855887,1.0099983215332031,-1.2264452010458342,3.2464418441122405,-0.10822343975631554,2.128220082822722,-1.6430521782755392,49.99986376058946,-11.469797608270454,1.118221761289517,10,0.050003051757805395,-1.299997329711914,-1.3499984741210938,-1.299997329711914,-2.6999969482421946,1,-0.06304726042598208,-1.0000254317031139,57.0,1.9999809265864668,57.099998474121094,1.333328035146067,57.099998474121094,-0.06304726042598208
5817,2017-10-18,57.5,57.70000076293945,56.9000015258789,57.0,1145790.0,0.0070052808505800535,-1.2857220708446606,1.6666709052299633,77.19294723274061,65.87580298734353,-0.3538398796981923,-1.5643732273062625,-1.7247411995192863,-2.887717946091918,11.740324601150041,0.799999237060554,1.4459062090097845,1.2849998474121094,-0.9742723911669913,3.54427208599121,0.15536372812255905,2.4146359667016597,-1.896470390352448,78.57144803420165,10.806697833505964,1.1296361192895499,10,-0.39999961853027344,-1.6999988555908203,-1.75,-1.6499996185302734,-3.099998474121101,2,-0.06434783935546873,-1.400012207124383,57.099998474121094,-1.0000254317031139,57.0,1.9999809265864668,57.099998474121094,-0.06434783935546873
5818,2017-10-19,57.4000015258789,57.599998474121094,57.0,57.20000076293945,877480.0,-0.0017391038977582207,1.0000127157707346,0.40000152587889204,71.9999908447335,66.41765770244727,-0.2836726111686403,-1.335973969914555,-1.5969893014849603,-2.7345884556129434,12.265822559830251,0.5999984741210938,1.4825180813928114,1.0600013732910085,-1.1693711768378066,3.2893739234198236,-0.05468490177339902,2.174687648355416,-1.658683601257465,70.0000762939446,2.009824719359969,1.114686275064409,10,-0.3000011444091726,-1.5,-1.8000011444091726,-1.3500003814697195,-3.0,3,-0.05923347448598937,-1.2857220708446606,57.5,-1.400012207124383,57.099998474121094,-1.0000254317031139,57.0,-0.05923347448598937
5819,2017-10-20,57.599998474121094,57.79999923706055,57.29999923706055,57.79999923706055,828780.0,0.0034842672983559364,3.999980926586431,-1.0000000000000355,75.99998474121094,67.40395618382628,-0.4879529156256339,-1.4363440236939198,-1.7502176677726027,-2.882945460354577,13.01138927853193,0.5,1.3610170590782928,1.149998474121091,-1.1010823595165107,3.4010793077586925,0.024458057302290115,2.2755388909398917,-1.729159533424209,81.81808723877957,11.479201177715751,1.1255404168188017,10,-0.4999980926513672,-1.549997329711914,-1.9999980926513672,-1.549997329711914,-3.299999237060547,4,-0.05208333471307047,1.0000127157707346,57.4000015258789,-1.2857220708446606,57.5,-1.400012207124383,57.099998474121094,-0.05208333471307047
5820,2017-10-23,57.0,57.79999923706055,56.79999923706055,57.70000076293945,2015130.0,-0.01041664045166013,1.222227873639951,3.4999904632932157,60.86956882296648,67.5294345418626,0.09017479876285961,-0.7155127706656259,-1.1320249489059862,-2.2678027336369837,13.649958310923363,1.0,1.2490614338772161,0.45000000000000284,-1.7055306279409663,2.605530627940972,-0.6277653139704853,1.527765313970491,-1.0074113041921962,27.272695746259856,-37.69022740337134,1.077765313970485,10,0.10000038146972656,-0.9499988555908203,-1.5249996185302734,-0.9499988555908203,-2.200000762939453,0,-0.047368434437534246,3.999980926586431,57.599998474121094,1.0000127157707346,57.4000015258789,-1.2857220708446606,57.5,-0.047368434437534246
5821,2017-10-24,57.20000076293945,57.79999923706055,56.9000015258789,56.9000015258789,2715720.0,0.003508785314727314,-4.999999999999763,-0.42856987155384363,48.57145036969866,65.83121587579333,-9.907037710377153e-05,-0.732547181606968,-1.3304750183159157,-2.456132695201447,13.603195673024906,0.8999977111816477,1.1309095875579658,0.5100008010864272,-1.4082215741833437,2.428223176356198,-0.4491103865484618,1.4691119887213162,-1.0929672973273838,40.000152587890625,-20.086944960131078,0.9591111876348867,10,-0.10000038146972656,-1.1499996185302734,-1.9000005722045898,-1.1499996185302734,-2.200000762939453,1,-0.04545458486257459,1.222227873639951,57.0,3.999980926586431,57.599998474121094,1.0000127157707346,57.4000015258789,-0.04545458486257459
5822,2017-10-25,55.599998474121094,57.0,54.599998474121094,56.599998474121094,2924800.0,-0.02797206761324067,1.6666638409697792,-3.3333418104598476,31.999969482421974,62.635715565198055,1.5076170276595704,0.9392378855086463,0.26218912132054584,-0.8360811558416898,13.928987884143517,2.6000022888183594,0.9735355571683186,-1.105001449584961,-2.9817002525452097,0.7716973533752878,-2.0433508510650853,-0.16665204810483658,2.3000030517578054,31.24999254942118,-24.589069032457907,0.9383494014801228,10,0.6000003814697266,0.45000267028808594,-0.29999828338623047,0.45000267028808594,-0.1999969482421946,2,-0.021582679517531456,-4.999999999999763,57.20000076293945,1.222227873639951,57.0,3.999980926586431,57.599998474121094,-0.021582679517531456
5823,2017-10-26,55.79999923706055,56.20000076293945,55.4000015258789,56.20000076293945,1287650.0,0.0035971361228102072,2.9999809265864665,0.40000152587890625,35.29411324717604,59.44617372294274,1.2335384916166632,0.895407177386204,0.06024668171748715,-1.000295732304508,14.16986417963357,0.799999237060554,0.9295514263653502,-0.9750005722045927,-2.573519711591274,0.6235185671820886,-1.7742601418979334,-0.17574100251125202,2.0340022277831977,37.50001490115764,-14.573301496732057,0.7992595696933397,10,0.39999961853027344,0.2500019073486328,-0.5999984741210938,0.2500019073486328,0.2999992370605469,3,-0.02508956505956028,1.6666638409697792,55.599998474121094,-4.999999999999763,57.20000076293945,1.222227873639951,57.0,-0.02508956505956028
5824,2017-10-27,55.4000015258789,55.599998474121094,54.4000015258789,55.5,3051630.0,-0.007168417861123988,7.000101726812692,0.24999523164662554,33.33333333333333,55.530831018613824,1.5276844067539912,1.3820132349051661,0.4890764617132177,-0.5712646258248455,15.223191451898266,1.3999977111816477,0.7677457268726187,-1.3849983215332102,-2.9440465874422017,0.17404994437578125,-2.1645224544877095,-0.6054741885787109,2.369319879150389,29.411784505362398,-18.84059535316905,0.7795241329544961,10,0.6999988555908274,0.6499996185302805,-0.20000076293944602,0.6499996185302805,2.0,4,-0.018050541019080546,2.9999809265864665,55.79999923706055,1.6666638409697792,55.599998474121094,-4.999999999999763,57.20000076293945,-0.018050541019080546
5825,2017-10-30,55.099998474121094,55.599998474121094,54.599998474121094,55.29999923706055,1966090.0,-0.005415217391603555,1.5000023841880648,2.0000381475545996,35.99998474121098,52.362371423943614,1.7096132195113327,1.781215906765219,0.8117961095169264,-0.25645163591219955,16.333441838811975,1.0,0.6320015042705123,-1.6900012969970675,-3.2254083091294916,-0.15459428486464333,-2.4577048030632795,-0.9222977909308554,2.5345501357421796,20.588159396110743,-29.18164835300968,0.7677035060662121,10,1.0000019073486328,0.9500026702880859,0.10000228881835938,1.200002670288086,0.9000015258789062,0,-0.014519042816966365,7.000101726812692,55.4000015258789,2.9999809265864665,55.79999923706055,1.6666638409697792,55.599998474121094,-0.014519042816966365
5826,2017-10-31,54.4000015258789,55.20000076293945,54.29999923706055,55.20000076293945,1951130.0,-0.012704119194684949,1.2500059604701619,3.9999809265864665,21.999986267079407,46.22982020553681,2.219771282526416,2.4824768621837663,1.5171726433743729,0.486369453241565,18.076236347967537,0.9000015258789062,0.4413833895248871,-2.3099983215332074,-4.154363681463224,-0.4656329616031911,-3.232181001498212,-1.3878156415682028,3.1051652006250023,3.7037874281739525,-43.73094520140134,0.9221826799650066,10,1.6499977111816477,1.6499996185302805,0.7749986648559641,1.8999996185302805,1.8999977111816477,1,0.0073528988963604824,1.5000023841880648,55.099998474121094,7.000101726812692,55.4000015258789,2.9999809265864665,55.79999923706055,0.0073528988963604824
5827,2017-11-01,54.4000015258789,55.20000076293945,53.79999923706055,54.70000076293945,2313860.0,0.0,1.1538497653959805,0.37499940395298936,22.448976414242424,40.72415193548225,1.9375462094491596,2.375889785646514,1.4743062627427932,0.5296283532897093,18.601256705483944,1.4000015258789062,0.21103492455574724,-2.164998435974127,-4.253840504468407,-0.07615636747984666,-3.2094194702212633,-1.1205774017269903,2.9128551512583982,25.000079472808878,-21.196832537013215,1.0444210342471392,11,1.3999977111816477,1.4499988555908274,0.7499990463256907,1.8999996185302805,2.0,2,0.011029383406095494,1.2500059604701619,54.4000015258789,1.5000023841880648,55.099998474121094,7.000101726812692,55.4000015258789,0.011029383406095494
5828,2017-11-02,53.4000015258789,54.29999923706055,53.0,54.099998474121094,2063940.0,-0.018382352425565407,1.3636382552244086,2.333329094770005,18.644061221428586,34.35127154439532,2.582001589093295,3.2262672012313445,2.4543977698293062,1.5611245911662976,18.91244490284957,1.4000015258788991,-0.020494427412423022,-2.964998435974131,-5.446317190888344,-0.4836796810599182,-4.2056578134312375,-1.7243390585170246,3.6318265560522605,15.38468310117436,-29.07823128504257,1.2406593774571064,11,1.9999980926513743,2.049999237060554,1.8249988555908274,2.8999996185302805,3.0,3,0.037453182450392974,1.1538497653959805,54.4000015258789,1.2500059604701619,54.4000015258789,1.5000023841880648,55.099998474121094,0.037453182450392974
5829,2017-11-03,53.0,53.4000015258789,52.599998474121094,53.0,1673310.0,-0.007490665064588953,1.0000000000000178,-0.0,17.7419196058309,29.559310520269143,2.526568948780678,3.4652725053996534,2.822984671304134,2.00338988929596,19.702541617215086,0.8000030517578054,-0.3985649251443206,-3.1499999999999986,-6.006939089057205,-0.29306091094279196,-4.578469544528602,-1.7215304554713953,3.6286452737380444,13.333384195963541,-30.03833477954639,1.4284695445286035,11,2.1999988555908203,2.25,2.2250003814697266,3.3000011444091797,3.900001525878899,4,0.0584905372475677,1.3636382552244086,53.4000015258789,1.1538497653959805,54.4000015258789,1.2500059604701619,54.4000015258789,0.0584905372475677
5830,2017-11-06,53.5,54.0,52.9000015258789,52.9000015258789,1242810.0,0.009433962264151052,-2.6666709052299002,100.0,22.727277981677943,26.687735810489063,1.65156241851561,2.8183640793412295,2.296732389081974,1.545796765391465,20.152633094706488,1.0999984741211009,-0.7323159594079414,-2.4649999618530245,-5.508733046105036,0.5787331223989867,-3.98686650397903,-0.9431334197270189,2.645207657784013,34.61541283057624,-7.590810521325402,1.5218665421260038,11,1.2999992370605469,1.75,1.7750005722045898,2.8000011444091797,3.400001525878899,0,0.07289722478278327,1.0000000000000178,53.0,1.3636382552244086,53.4000015258789,1.1538497653959805,54.4000015258789,0.07289722478278327
5831,2017-11-07,53.4000015258789,54.0,53.099998474121094,53.5,1281270.0,-0.0018691303574037699,-1.571416115355691,-0.16666454738502826,17.460305926832888,25.072217637645835,1.291678631731159,2.818728224810137,2.3687753247849557,1.6880511523411528,21.377900464402646,0.9000015258789062,-1.1411738742847461,-2.409998512268075,-5.648515719345987,0.8285186948098371,-4.0292571158070345,-0.7907399087291154,2.319781029865567,30.76932105784369,-6.554518758004598,1.6192586035389567,11,0.9999980926513743,1.8499984741211009,1.8749990463256907,2.8999996185302805,3.1999969482421946,1,0.0486891086110004,-2.6666709052299002,53.5,1.0000000000000178,53.0,1.3636382552244086,53.4000015258789,0.0486891086110004
5832,2017-11-08,53.599998474121094,53.79999923706055,53.099998474121094,53.099998474121094,1584380.0,0.0037452610960182486,-1.8000030517578125,-5.000076295109128,20.31244784588624,23.407588148613634,0.8695939406568769,2.4613967018054836,2.1264514769443323,1.5223217540184066,22.477509150283538,0.7000007629394531,-1.4335602683250457,-2.030001449584958,-5.342560458844062,1.2825575596741459,-3.68628095421451,-0.3737219449554061,1.7454099918285664,58.82350301248752,24.574115083888884,1.6562795046295506,11,0.5,1.6500015258789062,1.7500019073486328,2.700002670288086,0.10000228881835938,2,0.050373149996320477,-1.571416115355691,53.4000015258789,-2.6666709052299002,53.5,1.0000000000000178,53.0,0.050373149996320477
5833,2017-11-09,53.099998474121094,54.0,52.79999923706055,53.4000015258789,1519040.0,-0.009328358474513854,-1.6666638409697792,-0.6000061035156108,16.41789515157457,21.528095017307106,1.0575326486459318,2.789374396093848,2.5548752753181816,2.063610045044115,23.427027541782074,1.2000007629394531,-1.7153238129583386,-2.3300014495849624,-5.750127201300202,1.0901243021302776,-4.040064325442586,-0.6199385737273388,1.9159607928091376,35.71424678884584,7.1729065530773255,1.7100628758576215,11,1.0,2.1500015258789062,2.6000022888183594,3.200002670288086,1.2000007629394531,3,0.062146951913117254,-1.8000030517578125,53.599998474121094,-1.571416115355691,53.4000015258789,-2.6666709052299002,53.5,0.062146951913117254
5834,2017-11-10,53.4000015258789,54.099998474121094,52.79999923706055,52.79999923706055,1867150.0,0.005649775148374392,-3.3333142599197645,-1.9999872844718207,21.87501862644703,19.958654337888884,0.4961726120205512,2.3167449448598205,2.1691873768330012,1.7974786285284594,24.37363802130011,1.2999992370605469,-1.7877307524954347,-1.844998550415049,-5.284995037998478,1.5949979371683796,-3.5649967942067633,-0.12500030662333472,1.3260424459142328,46.15404930352335,16.731300284813724,1.7199982437917132,11,0.4999980926513743,1.7999973297119212,2.5249996185302805,2.8999996185302805,-0.20000076293944602,4,0.05617977367558935,-1.6666638409697792,53.099998474121094,-1.8000030517578125,53.599998474121094,-1.571416115355691,53.4000015258789,0.05617977367558935
5835,2017-11-13,55.0,55.0,53.20000076293945,53.20000076293945,2464700.0,0.0299625173858038,1.0,2.99998728439099,35.89742962738721,21.50281471125642,-1.2510652400301012,0.5894504089984949,0.5196722455895681,0.24099957425283236,24.922564193773855,1.7999992370605469,-1.8681323242553276,-0.14500007629394673,-3.4850122262706122,3.195012073682719,-1.815006151282283,1.5250059986943896,-2.4000015258789062,100.0,68.94447778176378,1.6700060749883343,11,-1.1000003814697266,0.1999988555908203,0.9250011444091797,1.3000011444091797,-2.4000015258789062,0,0.03454548228870724,-3.3333142599197645,53.4000015258789,-1.6666638409697792,53.099998474121094,-1.8000030517578125,53.599998474121094,0.03454548228870724
5836,2017-11-14,53.5,54.9000015258789,53.0,54.79999923706055,2392700.0,-0.027272727272727226,1.5333289252499402,-0.7222221044846024,36.36364086741299,23.048888539386482,0.12051755288221955,1.9035131551494828,1.983942452309165,1.7586745457894324,25.846949229747786,2.0,-1.9493927773657873,-1.4650001525878906,-4.748948116284787,1.8189478111090054,-3.106974134436342,0.17697382926056093,-0.8520014953613284,31.81820546299138,0.754760608519387,1.6419739818484496,11,0.2999992370605469,1.6999988555908203,2.475001335144043,2.8000011444091797,-0.7999992370605469,1,0.06355143039025979,1.0,55.0,-3.3333142599197645,53.4000015258789,-1.6666638409697792,53.099998474121094,0.06355143039025979
5837,2017-11-15,53.79999923706055,53.9000015258789,53.0,53.5,1449770.0,0.005607462374963568,2.5999786378583667,-0.23076877932550244,37.17947965542507,25.108379476497202,-0.30568895283006725,1.3830143658621736,1.6477390254577244,1.486257775356961,26.39713365998338,0.9000015258788991,-2.0390054102561948,-0.9800008773803697,-4.074035722514353,2.1140339677536133,-2.5270182999473647,0.5670165451866254,-1.1049607025146457,45.45452969133908,14.577153736819511,1.5470174225669917,11,0.0,1.3999996185302734,2.175002098083496,2.500001907348633,-0.09999847412109375,2,0.05204459622244273,1.5333289252499402,53.5,1.0,55.0,-3.3333142599197645,53.4000015258789,0.05204459622244273
5838,2017-11-16,54.0,54.4000015258789,53.5,53.599998474121094,1704710.0,0.003717486352707633,-2.000012715689866,1.3333418104599266,40.789461796301204,27.66921749766057,-0.4600038202672394,0.964694117565088,1.4292306076507302,1.3216693802270285,26.73894642668696,0.9000015258788991,-1.9921827126901803,-0.6100000381469712,-3.462071767981733,2.2420716916877907,-2.0360359030643522,0.8160358267704098,-1.2588622361450135,54.54547030866092,22.512660493697233,1.426035864917382,11,-0.10000038146972656,1.1999988555908203,2.0000009536743164,2.3000011444091797,0.20000076293945312,3,-0.005555541427047173,2.5999786378583667,53.79999923706055,1.5333289252499402,53.5,1.0,55.0,-0.005555541427047173
5839,2017-11-17,54.599998474121094,54.9000015258789,53.79999923706055,54.20000076293945,1191590.0,0.011111082854094345,1.1999961853173033,0.9999904632932156,46.83544059304586,30.347902232257006,-0.9042681180980807,0.13535935172016877,0.8398814949668463,0.7385777165489458,26.66663882364094,1.1000022888183523,-1.9387726988159955,0.1399984359741211,-2.3414271668742046,2.621424038822447,-1.1007143654500453,1.3807112373982875,-1.8136834655432068,79.99992370605469,44.597772395657856,1.2407128014241637,11,-0.6999988555908203,0.6000003814697266,1.4750022888183594,1.700002670288086,-0.6999969482421946,4,-0.0054944916748072,-2.000012715689866,54.0,2.5999786378583667,53.79999923706055,1.5333289252499402,53.5,-0.0054944916748072
5840,2017-11-20,54.29999923706055,54.9000015258789,54.20000076293945,54.70000076293945,1153780.0,-0.0054944916748072,-1.3333418104599029,-1.000009536797734,49.333317735452184,33.88934798877026,-0.5351296678112618,0.23474543683902738,1.1311446823332147,1.0602978082559176,27.355623782637178,0.700000762939446,-1.750990409125997,-0.025000762939455967,-2.1993728853005194,2.1493713594216075,-1.1121868241199877,1.0621852982410758,-1.4694105286542154,68.42095752839965,27.810837218776598,1.087186061180532,11,-0.39999961853027344,0.8999996185302734,1.8250017166137695,1.5000019073486328,-0.5,0,-0.02025779907139169,1.1999961853173033,54.599998474121094,-2.000012715689866,54.0,2.5999786378583667,53.79999923706055,-0.02025779907139169
5841,2017-11-21,54.599998474121094,55.099998474121094,54.5,54.599998474121094,1326530.0,0.005524847905629349,-5.0000762951094835,-0.0,51.282032471895974,37.330412947215784,-0.7230443161080018,-0.2846192978104227,0.8063724680575746,0.7664205210359398,27.994037976605945,0.7999992370605469,-1.493467270335799,0.4049985885620089,-1.3074629379917937,2.1174601151158114,-0.45123217471489596,1.2612293518389137,-1.7260215398828862,76.19045889024927,32.217553564519825,0.8562307632769022,11,-0.6499996185302734,0.6000003814697266,1.7750024795532227,1.200002670288086,-1.0,1,-0.03663003765371797,-1.3333418104599029,54.29999923706055,1.1999961853173033,54.599998474121094,-2.000012715689866,54.0,-0.03663003765371797
5842,2017-11-22,54.4000015258789,54.9000015258789,54.20000076293945,54.599998474121094,1409120.0,-0.0036629478723700926,-1.3333418104599029,-100.0,57.14286492796207,41.85540958903662,-0.4443624097507666,-0.18881315213369732,1.0335661824112918,0.9858090560793542,28.07672908846024,0.700000762939446,-1.288407974779112,0.26500148773192933,-1.3194955292247101,1.8494985046885688,-0.5272470207463869,1.0572499962102455,-1.4369837300453767,56.25014901175361,8.303247798355486,0.7922485084783191,11,-0.45000267028807883,0.7999973297119212,2.074999809265144,1.3999996185302805,-2.3000030517578054,2,-0.031250013148082956,-5.0000762951094835,54.599998474121094,-1.3333418104599029,54.29999923706055,1.1999961853173033,54.599998474121094,-0.031250013148082956
5843,2017-11-24,54.4000015258789,54.70000076293945,54.20000076293945,54.29999923706055,784420.0,0.0,-2.3333418104599266,-0.5000190737773176,60.6060868781167,46.158861616999914,-0.26883517922448164,-0.31523761163607134,1.0548760781091033,0.9990106262468501,28.163888930750435,0.5,-1.031568065485942,0.3350013732910071,-1.0510570337025342,1.7210597802845484,-0.35802783020576356,1.0280305767877778,-1.3515045029138761,46.15404930352335,-5.91630191765357,0.6930292034967713,11,-0.35000228881835227,0.7999973297119212,2.049999237060554,1.3999996185302805,-2.3000030517578054,4,-0.012867660722517549,-1.3333418104599029,54.4000015258789,-5.0000762951094835,54.599998474121094,-1.3333418104599029,54.29999923706055,-0.012867660722517549
5844,2017-11-27,54.4000015258789,54.70000076293945,54.0,54.099998474121094,1589110.0,0.0,-1.8000030517578125,2.999961853900581,57.37707275951854,48.54548863168117,-0.12523786031287187,-0.4152884097016738,1.0540588913062052,1.0235232376497336,27.54661154874069,0.7000007629394531,-0.7942430465350441,0.38500137329101136,-0.8636186915052448,1.6336214380872676,-0.23930865910711674,1.0093114056891395,-1.2694444448676308,36.36382552244021,-17.17443023230554,0.6243100323981279,11,-0.35000228881835227,0.7999973297119212,2.0999994277954173,1.3999996185302805,-1.3000030517578054,0,-0.003676484509734901,-2.3333418104599266,54.4000015258789,-1.3333418104599029,54.4000015258789,-5.0000762951094835,54.599998474121094,-0.003676484509734901
5845,2017-11-28,54.29999923706055,54.5,54.0,54.29999923706055,1512430.0,-0.0018382773164221655,1.4999904632932155,0.0,57.377036878149134,50.88031041065186,-0.15083477118892574,-0.39873648394930683,1.161736461100979,1.1445120443859196,26.89597572998333,0.5,-0.461645157108336,0.32499904632568644,-0.8246004716723832,1.474598564323756,-0.24980071267334836,0.8997988053247212,-1.090664500324884,27.272695746259856,-27.941699260118284,0.5747997589990366,11,-0.25,0.8999996185302734,2.2750015258789062,1.5000019073486328,-1.0,1,-0.007366440456754941,-1.8000030517578125,54.4000015258789,-2.3333418104599266,54.4000015258789,-1.3333418104599029,54.4000015258789,-0.007366440456754941
5846,2017-11-29,54.79999923706055,55.5,54.29999923706055,54.29999923706055,1920410.0,0.009208103260132994,-3.8000030517578125,100.0,59.37500931322907,53.34648037263008,-0.49957264859880013,-0.9140995239822445,0.678603776347714,0.6734092296213134,25.846735190182134,1.2000007629394531,-0.17552922881051813,0.8049991607665987,-0.38880042384841573,1.9987987453816132,0.20809936845908794,1.4018989530741095,-1.5150379508294662,53.333282470703125,-1.3657365233772296,0.5968997923075079,11,-0.2999992370605469,0.39999961853027344,1.7750015258789062,1.0000019073486328,-1.7000007629394531,2,-0.01824817543653745,1.4999904632932155,54.29999923706055,-1.8000030517578125,54.4000015258789,-2.3333418104599266,54.4000015258789,-0.01824817543653745
5847,2017-11-30,55.0,55.5,54.4000015258789,54.5,1593030.0,0.0036496490095605516,-2.1428664850135806,1.0,65.57378689469806,56.100294272451954,-0.5715577991360448,-1.1244987979769405,0.4884707707613387,0.49577844216759104,24.38804767903392,1.0999984741211009,-0.08162100011877982,0.9750000000000014,-0.28970272297393507,2.239702722973938,0.3426486385130332,1.6073513614869697,-1.582136390942786,66.66666666666666,9.17103174561504,0.6323513614869679,11,-0.35000038146972656,-0.20000076293945312,1.5750007629394531,0.8000011444091797,-1.9000015258789062,3,-0.025454573197798314,-3.8000030517578125,54.79999923706055,1.4999904632932155,54.29999923706055,-1.8000030517578125,54.4000015258789,-0.025454573197798314
5848,2017-12-01,55.4000015258789,55.70000076293945,54.5,54.599998474121094,2230030.0,0.007272755015979904,-1.4000015258789062,1.6000061035156108,66.12904019708458,58.24402756178959,-0.8404689944517756,-1.440856284046376,0.10641224961316453,0.11750660452641881,22.432251452429025,1.2000007629394531,0.136822288947144,1.2750015258788991,-0.09363227210162961,2.643635323859428,0.5906846268886312,1.959318424869167,-1.8572097333651172,82.35299397502455,22.45515615167335,0.6843168989902656,12,-0.5500011444091726,-1.0000019073486257,0.7249984741211009,0.39999961853028054,0.1999969482421946,4,-0.05956684044884508,-2.1428664850135806,55.0,-3.8000030517578125,54.79999923706055,1.4999904632932155,54.29999923706055,-0.05956684044884508
5849,2017-12-04,56.099998474121094,56.70000076293945,55.29999923706055,55.4000015258789,2040960.0,0.012635323627476991,-2.111109227313186,0.8749928474699283,60.37735305845416,59.47114259767869,-1.4587141974792317,-1.9992013337934367,-0.5832566828629808,-0.5596630452124884,20.516764458119635,1.4000015258789062,0.36068460107856737,1.8199985504150362,0.29463424932551163,3.345362851504561,1.057316399870274,2.5826807009597985,-2.3846299639732607,77.77769928608667,22.00437054499976,0.7626821505447636,12,-0.7499980926513672,-1.4499988555908203,0.02500152587890625,-0.29999732971191406,-1.0999984741210938,0,-0.0713012497111778,-1.4000015258789062,55.4000015258789,-2.1428664850135806,55.0,-3.8000030517578125,54.79999923706055,-0.0713012497111778
5850,2017-12-05,57.4000015258789,57.4000015258789,56.0,56.20000076293945,2612640.0,0.02317296055466911,1.3333343929708048,1.7142942779291277,88.23532051694397,63.577063491572915,-2.53982793597077,-3.1537389967376086,-1.844717410870544,-1.8370311712588006,19.557950277684565,1.4000015258788991,0.5824736553631382,2.9250015258788977,0.903146894532064,4.9468561572257315,1.9140742102054773,3.935928841552318,-3.386169790451902,100.0,39.494723969075395,1.0109273156734178,12,-1.700000762939446,-2.400001525878899,-1.325000762939446,-1.6000003814697195,-2.6000022888183523,1,-0.07491294316114505,-2.111109227313186,56.099998474121094,-1.4000015258789062,55.4000015258789,-2.1428664850135806,55.0,-0.07491294316114505
5851,2017-12-06,56.0,57.4000015258789,55.70000076293945,57.29999923706055,2114720.0,-0.024390269837322287,1.2666619194999318,-1.0833320087865201,67.74193945337859,64.75473843884141,-1.0285106706668614,-1.6326728384995945,-0.4023043385981424,-0.4191124240807227,18.394881823385496,1.700000762939446,0.6840692341001784,1.3950000762939467,-0.6697165675140369,3.4597167201019303,0.36264175438995494,2.4273583981979385,-1.5798278897187714,53.33328247070336,-8.70089932839523,1.0323583219039911,12,-0.2999992370605469,-1.0,0.07500076293945312,-0.1999988555908203,-2.200000762939453,2,-0.048214299338204536,1.3333343929708048,57.4000015258789,-2.111109227313186,56.099998474121094,-1.4000015258789062,55.4000015258789,-0.048214299338204536
5852,2017-12-07,56.29999923706055,57.0,55.70000076293945,55.9000015258789,1785480.0,0.005357129233223956,-2.2500011920940324,-0.30769072763926403,68.25396440947574,65.60450260899243,-1.1517734561209494,-1.8129756049934826,-0.6845456329104849,-0.6912844853831785,17.168959704596787,1.2999992370605469,0.8009922051365805,1.5599992752075167,-0.5797500925010866,3.69974864291612,0.49012459135321507,2.6298739590618183,-1.5222475969075973,62.06890655048962,-0.8748505169550285,1.0698746838543007,12,-0.5999984741210938,-1.2999992370605469,-0.2499990463256836,-0.4999980926513672,-1.8999977111816477,3,-0.056838380218538154,1.2666619194999318,56.0,1.3333343929708048,57.4000015258789,-2.111109227313186,56.099998474121094,-0.056838380218538154
5853,2017-12-08,56.4000015258789,56.9000015258789,56.20000076293945,56.79999923706055,1049730.0,0.001776239612318209,1.333326975528842,-1.0,65.51725952292631,66.50896780492661,-1.048502107119944,-1.742407955692805,-0.7362477581340983,-0.7673857763727412,15.664648377154814,0.700000762939446,0.8904646836172816,1.4950014114379826,-0.6210775966193367,3.611080419495302,0.4369619074093194,2.553040915466646,-1.307579899438835,52.38100428153872,-8.058049695482488,1.0580395040286614,12,-0.700000762939446,-1.4000015258788991,-0.5750017166137624,-0.6000003814697195,-1.700000762939446,4,-0.058510690824070566,-2.2500011920940324,56.29999923706055,1.2666619194999318,56.0,1.3333343929708048,57.4000015258789,-0.058510690824070566
5854,2017-12-11,56.4000015258789,56.70000076293945,56.099998474121094,56.4000015258789,1517300.0,0.0,1.0000127156898424,-0.0,69.09091665724554,67.810510002604,-0.821339940684318,-1.587524949256924,-0.7127420620808849,-0.7480322633281418,14.178435251756433,0.6000022888183594,0.9560196490094199,1.345001411437984,-0.7470644382978406,3.4370672611738087,0.29896848657006814,2.3910343363059,-1.030670311506178,41.17649698751224,-17.498891406309028,1.0460329248679128,12,-0.5500011444091726,-1.4000015258788991,-0.9750013351440359,-0.950000762939446,-0.40000152587889914,0,-0.014184450888547029,1.333326975528842,56.4000015258789,-2.2500011920940324,56.29999923706055,1.2666619194999318,56.0,-0.014184450888547029
5855,2017-12-12,56.9000015258789,57.20000076293945,56.20000076293945,56.4000015258789,1256860.0,0.008865247987104752,-1.2222184546264072,100.0,70.17544916351119,69.01055887485757,-1.0211266740958251,-2.0426088297252534,-1.1764940769947714,-1.2255747939887343,14.070238387893152,1.0,1.0210204328685393,1.7500013351440344,-0.4982736819324671,3.998276352220536,0.6258638266057872,2.8741388436822817,-1.2869898741254389,70.58824849375613,13.544769144422503,1.124137508538249,12,-1.0,-1.8000011444091726,-1.675002098083489,-1.6500015258788991,-0.40000152587889914,1,-0.03339194156286185,1.0000127156898424,56.4000015258789,1.333326975528842,56.4000015258789,-2.2500011920940324,56.29999923706055,-0.03339194156286185
5856,2017-12-13,56.9000015258789,57.29999923706055,56.79999923706055,56.9000015258789,1331950.0,0.0,-3.9998855617016713,0.0,72.72724120089289,69.80538713110144,-0.773227913403467,-1.870742938550002,-1.1717366580781672,-1.1885188737709953,13.816830665375473,0.5,1.131514416583073,1.5800012588500891,-0.6571031265802674,3.8171056442804456,0.4614490661349109,2.6985534515652674,-1.0725510892303873,75.0001192094028,17.118664032191248,1.118552192715178,12,-0.950000762939446,-1.8000011444091726,-1.8750019073486257,-1.6500015258788991,-0.10000228881835227,2,-0.0369068933656046,-1.2222184546264072,56.9000015258789,1.0000127156898424,56.4000015258789,1.333326975528842,56.4000015258789,-0.0369068933656046
5857,2017-12-14,56.599998474121094,57.4000015258789,56.599998474121094,56.9000015258789,1349130.0,-0.0052724612251786596,-4.333299425258078,-100.0,68.96545600675611,70.12054444328717,-0.24853314790075132,-1.4231827810992215,-0.9122734342371572,-0.854424957303344,13.430025251076195,0.8000030517578054,1.2591416142019511,1.139998245239255,-1.0464679563798853,3.3264644468583953,0.046765144429684824,2.233231346048825,-0.5838419067649383,38.46144817305795,-20.03994522608526,1.09323310080957,12,-0.2499980926513672,-1.4999980926513672,-1.774998664855957,-1.3499984741210938,0.7000007629394531,3,-0.0494699525184753,-3.9998855617016713,56.9000015258789,-1.2222184546264072,56.9000015258789,1.0000127156898424,56.4000015258789,-0.0494699525184753
5858,2017-12-15,53.70000076293945,57.099998474121094,52.0,57.0,9598490.0,-0.051236710059410884,1.9142880186767781,10.999885560246433,45.977010990263786,68.52050643571046,2.6652380919073835,1.5317194175712672,1.9094265129253642,2.06314637056321,13.854183529312186,5.099998474121094,1.2715682579747707,-1.744999504089357,-3.9772752423900997,0.4872762342113859,-2.8611373732397283,-0.6288616349389855,3.700000762939446,31.48148671426093,-28.5883200821482,1.1161378691503707,12,1.0,1.0,0.9749984741210938,1.5499992370605469,4.0,4,0.013035395772704517,-4.333299425258078,56.599998474121094,-3.9998855617016713,56.9000015258789,-1.2222184546264072,56.9000015258789,0.013035395772704517
5859,2017-12-18,54.29999923706055,54.79999923706055,53.099998474121094,53.099998474121094,3260520.0,0.01117315578392275,-1.8333328035146055,-0.36363667890067336,50.0,64.27213748938335,1.9926017461827144,0.9571678745720789,1.2397118450924793,1.4141334679784734,14.926850704147506,1.7000007629394531,1.2431028866870335,-1.1300010681152344,-3.390043474218473,1.130041337988004,-2.2600222711668536,2.0134936384863522e-05,3.1000022888183523,42.59256642869562,-20.73251260653523,1.13002120305162,12,0.40000152587890625,0.40000152587890625,0.375,0.9500007629394531,5.5,0,0.007366510709007512,1.9142880186767781,53.70000076293945,-4.333299425258078,56.599998474121094,-3.9998855617016713,56.9000015258789,0.007366510709007512
5860,2017-12-19,53.20000076293945,54.5,53.20000076293945,54.20000076293945,2241400.0,-0.02025779907139169,-1.5999984741210938,-0.8333328035146055,41.836745021043086,61.39378255245719,2.7202391534846555,2.077021838662148,2.258998393155075,2.461416913939402,16.057486145998368,1.2999992370605469,1.1503326953714321,-2.174999618530272,-4.598459788568043,0.2484605515074989,-3.3867297035491575,-0.9632695335113866,4.092000732421866,22.222230071391362,-40.61661753673049,1.2117300850188863,12,1.5,1.5,1.3499984741210938,2.049999237060547,6.599998474121094,1,0.052631563851613716,-1.8333328035146055,54.29999923706055,1.9142880186767781,53.70000076293945,-4.333299425258078,56.599998474121094,0.052631563851613716
5861,2017-12-20,52.599998474121094,53.5,52.5,53.29999923706055,1958050.0,-0.011278238349882397,-1.222227873639951,0.7000007629394531,38.23529191770726,58.05837449781624,3.1147848892959615,2.6556639061355582,2.7922191411906,2.996696442820067,17.64717892688096,1.0,1.0369663446595183,-2.67500190734863,-5.381622010151247,0.03161819545398714,-4.0283119587499385,-1.3216918559473214,4.586162991332998,11.111079714434684,-49.12675532155504,1.3533100514013068,12,2.1000022888183594,2.1000022888183594,1.9500007629394531,2.6500015258789062,6.900001525878906,2,0.07414451785198595,-1.5999984741210938,53.20000076293945,-1.8333328035146055,54.29999923706055,1.9142880186767781,53.70000076293945,0.07414451785198595
5862,2017-12-21,52.70000076293945,53.0,52.4000015258789,52.599998474121094,2497010.0,0.001901184253219279,-1.4000122071243433,-0.142860256892333,36.36363986657044,54.81908342488781,2.7383912277156384,2.552647241529897,2.602653886853588,2.843072779630724,18.998482980861443,0.5999984741211009,0.6313688666942454,-2.489999580383298,-5.410634468741378,0.4306353079747822,-3.950317024562338,-1.0296821362042579,4.382437473205556,13.72550926223733,-41.90908919002709,1.4603174441790407,12,2.0,2.0,1.7999982833862305,2.549999237060547,8.39999771118164,3,0.07779883139972088,-1.222227873639951,52.599998474121094,-1.5999984741210938,53.20000076293945,-1.8333328035146055,54.29999923706055,0.07779883139972088
5863,2017-12-22,53.70000076293945,53.79999923706055,52.599998474121094,52.599998474121094,1524750.0,0.018975331793604777,-1.1818150291823735,10.999771123402633,38.235315017066974,51.39068324264574,1.4696706494343488,1.5784436883587247,1.5260882802693132,1.8122858818329561,20.097809305622803,1.2000007629394531,0.43466934584564854,-1.4549995422363295,-4.431734393581884,1.521735309109225,-2.943366967909107,0.0333678834364477,3.2807887084826532,54.16668653490068,1.2779748510322264,1.4883674256727788,12,1.0,1.0,0.7999982833862305,1.5499992370605469,7.399997711181641,4,0.06703907677792054,-1.4000122071243433,52.70000076293945,-1.222227873639951,52.599998474121094,-1.5999984741210938,53.20000076293945,0.06703907677792054
5864,2017-12-26,54.20000076293945,55.099998474121094,53.5,53.5,1467740.0,0.00931098683233289,-3.571419229323001,0.6363630058364746,32.978729016640585,47.2577143374379,0.6982060340803002,1.1201210688433108,0.9537541004236232,1.2904807279191175,20.573784718118215,1.5999984741210938,0.20416735446724488,-0.9449995040893526,-3.9337332699769973,2.043734261798292,-2.439366387033175,0.5493673788544697,2.6811729190542124,66.66671376174796,18.92193722391363,1.4943668829438226,12,0.5,0.5,0.34999847412109375,1.0499992370605469,6.899997711181641,1,0.06457564484746658,-1.1818150291823735,53.70000076293945,-1.4000122071243433,52.70000076293945,-1.222227873639951,52.599998474121094,0.06457564484746658
5865,2017-12-27,53.9000015258789,54.4000015258789,53.79999923706055,54.20000076293945,956590.0,-0.005535041196266688,-1.3999908447963827,-0.42856987155384363,37.349411433792454,43.32684436331563,0.5899416885611615,1.4636595755424864,1.1796655091188555,1.5794827276141206,21.07548243334802,0.6000022888183523,-0.03009019013572356,-1.224998855590826,-4.242753700794559,1.7927559896129068,-2.733876278192696,0.28387856701104397,2.8835486824748955,55.555618348997015,8.165890751108137,1.508877422601867,12,0.799999237060554,0.799999237060554,0.6499977111816477,1.3499984741211009,6.299999237060554,2,0.10946192104185548,-3.571419229323001,54.20000076293945,-1.1818150291823735,53.70000076293945,-1.4000122071243433,52.70000076293945,0.10946192104185548
5866,2017-12-28,53.79999923706055,54.0,53.4000015258789,53.9000015258789,860060.0,-0.0018553299812122948,3.0000000000000475,0.3333418104598949,34.56791286296108,39.50489512511618,0.22793435576650722,1.5651491286832027,1.1996666607933193,1.6614077406573173,22.113749155814244,0.5999984741211009,-0.3080980590549842,-1.275001144409181,-4.348059375694476,1.7980570868761134,-2.811530260051825,0.2615279712334626,2.8878799671261746,51.85182568791797,6.057887622801424,1.5365291156426457,12,0.75,0.9000015258789062,0.75,1.4500007629394531,6.700000762939453,3,0.11152416515030095,-1.3999908447963827,53.9000015258789,-3.571419229323001,54.20000076293945,-1.1818150291823735,53.70000076293945,0.11152416515030095
5867,2017-12-29,53.599998474121094,54.20000076293945,53.5,53.70000076293945,1063540.0,-0.003717486352707633,-3.6666836209198532,1.000000000000071,32.92682019108834,38.054873925207794,-0.04734608111917282,1.7443197063063707,1.3027975924750166,1.849968283429142,23.13992447114844,0.7000007629394531,-0.6694735401387248,-1.4050018310546903,-4.548232421821297,1.738228759711916,-2.9766171264379935,0.1666134643286128,2.994123145981895,40.0,-4.755796325684976,1.5716152953833047,12,0.15000152587890625,1.1000022888183594,0.9750003814697266,1.6500015258789062,6.400001525878906,4,0.11007465846715503,3.0000000000000475,53.79999923706055,-1.3999908447963827,53.9000015258789,-3.571419229323001,54.20000076293945,0.11007465846715503
5868,2018-01-02,52.099998474121094,53.099998474121094,51.9000015258789,52.70000076293945,3056810.0,-0.027985075423541672,-1.4000030517694342,5.9998855617013165,27.83504627579542,35.592101289185074,1.3430631275419103,3.14569713404898,2.6897241270079704,3.329689493063057,24.365509008977625,1.6999969482421946,-1.1168659016854576,-2.740001678466797,-6.132501975607262,0.6524986186736683,-4.436251827037026,-1.0437515298965678,4.402240713579836,6.24991059294778,-37.349301670034,1.696250148570231,1,1.4000015258789062,2.5500030517578054,2.4750003814697266,3.1500015258789062,6.400001525878906,1,0.1727447267483213,-3.6666836209198532,53.599998474121094,3.0000000000000475,53.79999923706055,-1.3999908447963827,53.9000015258789,0.1727447267483213
5869,2018-01-03,52.099998474121094,52.79999923706055,51.70000076293945,51.9000015258789,2896450.0,0.0,-2.6666709052299633,-0.33332697552882223,23.9130398726887,33.60057849492347,1.1154792484902742,2.9836346527059803,2.567871845793185,3.3171884027731764,24.62724643174688,1.0999984741210938,-1.565245364683534,-2.540001678466794,-6.087811683220679,1.0078083262870905,-4.313906680843736,-0.7660966760898518,4.218151207106956,14.814725857564934,-24.32252338435526,1.7739050023769405,1,1.3000011444091797,2.450002670288086,2.52500057220459,3.1500015258789062,6.100002288818359,2,0.1727447267483213,-1.4000030517694342,52.099998474121094,-3.6666836209198532,53.599998474121094,3.0000000000000475,53.79999923706055,0.1727447267483213
5870,2018-01-04,53.099998474121094,53.599998474121094,52.099998474121094,52.099998474121094,2700200.0,0.019193858527591257,-2.0,5.000076295109306,31.372542419788573,32.838050772932505,0.11153080337054178,1.7338681278139916,1.4744700253421072,2.2991983338738464,24.01569866031644,1.5,-1.6163340798652683,-1.3250015258789034,-4.684748899482024,2.034745847724217,-3.00487521268046,0.3548721609226533,2.9410622720096384,55.999908447265625,20.515097512028007,1.679873686801559,1,0.3000011444091797,1.450002670288086,1.5250005722045898,2.1500015258789062,5.400001525878906,3,0.15065913803931452,-2.6666709052299633,52.099998474121094,-1.4000030517694342,52.099998474121094,-3.6666836209198532,53.599998474121094,0.15065913803931452
5871,2018-01-05,53.29999923706055,53.5,52.70000076293945,53.29999923706055,1729000.0,0.0037664928189578006,2.999980926586431,0.0,33.663373815697284,32.53802121172438,0.023766672004114753,1.392618992190961,1.1750181162713034,2.072607593112558,23.807866761895617,0.7999992370605469,-1.759722137139562,-0.9900007247924805,-4.299891420369754,2.319889970784793,-2.6449460725811207,0.6649446229961598,2.480597910078707,63.99993896484375,27.69816825369454,1.6549453477886373,1,0.10000038146972656,1.2500019073486328,1.3249998092651367,1.9500007629394531,6.299999237060547,4,0.12945594042487718,-2.0,53.099998474121094,-2.6666709052299633,52.099998474121094,-1.4000030517694342,52.099998474121094,0.12945594042487718
5872,2018-01-08,53.099998474121094,53.5,52.9000015258789,52.9000015258789,1632840.0,-0.003752359583532372,-5.000076295109128,100.0,45.94593340677479,33.394756588358575,0.3201402060611329,1.4130389517109379,1.3227739870901871,2.2493755692787687,23.588803369433926,0.5999984741211009,-1.732455258937243,-1.030001449584958,-4.23860974568327,2.178606846513354,-2.6343055976341176,0.5743026984642015,2.4357628899661705,73.68417882519229,35.25363335057051,1.6043041480491562,1,0.3000011444091797,1.450002670288086,1.7500009536743164,2.1500015258789062,7.800003051757805,0,0.13935973142231606,2.999980926586431,53.29999923706055,-2.0,53.099998474121094,-2.6666709052299633,52.099998474121094,0.13935973142231606
5873,2018-01-09,53.099998474121094,53.9000015258789,53.0,53.29999923706055,1941030.0,0.0,-3.5000333787920335,-1.0000190737773353,41.17647388814309,34.30561712963664,0.25264803667337077,1.215451691940757,1.2630043096552441,2.22750360917388,23.216994096456357,0.9000015258788991,-1.6056637931551023,-0.8650012969970717,-3.91771497828757,2.1877123842934267,-2.391358137642321,0.6613555436481775,2.2056172538973016,63.63623753071285,24.669190740951137,1.5263568406452486,1,-0.04999732971191406,1.450002670288086,1.6250009536743164,2.1500015258789062,8.400001525878906,1,0.1299435352948588,-5.000076295109128,53.099998474121094,2.999980926586431,53.29999923706055,-2.0,53.099998474121094,0.1299435352948588
5874,2018-01-10,55.599998474121094,55.79999923706055,53.5,53.5,5459510.0,0.04708098063728583,-1.1904770554875368,-10.499952316466079,64.63411740788796,37.33725112675836,-2.266192263824607,-1.420379120794422,-1.2560523759754076,-0.2624891212096543,22.911223300836244,2.700000762939453,-1.3937522170459644,1.6749988555908217,-1.262150706527585,4.6121484177092285,0.20642407453161837,3.143573636650025,-3.8999977111816406,94.59457508920718,51.299002589974336,1.4685747810592042,1,-1.8499984741210938,-1.049997329711914,-0.9749984741210938,-0.34999847412109375,5.5,2,0.05215830225658569,-3.5000333787920335,53.099998474121094,-5.000076295109128,53.099998474121094,2.999980926586431,53.29999923706055,0.05215830225658569
5875,2018-01-11,55.0,55.9000015258789,54.5,55.70000076293945,2497330.0,-0.010791339758765672,1.5454520233459186,-0.33333393884127577,64.63414747611395,40.67794386155312,-1.669293962831503,-1.0224435979487367,-0.6728040550393359,0.34253250503080324,22.12048337454453,1.4000015258788991,-1.2771683209801026,1.1700004577636705,-1.469856597585462,3.809857513112803,-0.14992806991089225,2.489928985438233,-3.217999267578122,71.87495902181664,23.495853507462755,1.3199285276745654,1,-1.1999988555908203,-0.4499988555908203,0.0,0.25,6.099998474121094,3,0.058181832053444626,-1.1904770554875368,55.599998474121094,-3.5000333787920335,53.099998474121094,-5.000076295109128,53.099998474121094,0.058181832053444626
5876,2018-01-12,54.79999923706055,55.20000076293945,54.70000076293945,55.099998474121094,1577950.0,-0.003636377507990063,-1.0000152589054787,0.42856987155383347,62.650588566207496,43.98058479212192,-1.4667725896329884,-1.0412202860044317,-0.469656377110482,0.5416542890076599,21.19247554107564,0.5,-1.1482910166622986,1.0749998092651367,-1.191344420311907,3.3413440388421805,-0.05817230552338515,2.2081719240536586,-2.853278472900385,63.33325703938826,10.134039752907114,1.133172114788522,1,-0.9999980926513672,-0.2499980926513672,0.5500011444091797,0.4500007629394531,6.5,4,0.06751826303744157,1.5454520233459186,55.0,-1.1904770554875368,55.599998474121094,-3.5000333787920335,53.099998474121094,0.06751826303744157
5877,2018-01-16,53.79999923706055,54.9000015258789,53.70000076293945,54.9000015258789,2069250.0,-0.01824817543653745,1.1818150291823886,3.6666836209198292,50.6024002250211,46.510290786480326,-0.4865890202572629,-0.2758897224438428,0.5219353330797958,1.5110007121775695,20.32521885229643,1.200000762939446,-1.0872622250207584,0.21499977111816548,-1.605671444704285,2.035670986940616,-0.6953358367930633,1.1253353790293943,-1.6951472424316378,27.586166073415853,-24.437679458096397,0.9103356079112253,1,1.9073486328125e-06,0.7500019073486328,1.5500011444091797,1.4500007629394531,7.700000762939453,1,0.10780667879759331,-1.0000152589054787,54.79999923706055,1.5454520233459186,55.0,-1.1904770554875368,55.599998474121094,0.10780667879759331
5878,2018-01-17,54.4000015258789,55.0,54.0,54.099998474121094,1909250.0,0.011152459058122677,-3.0,-0.27272947957233395,51.19047997489563,49.541117464503316,-0.8113476418979673,-0.8651157645168652,-0.047438606152724105,0.9010865295422903,18.953131403770197,1.2000007629394531,-0.9773413189879321,0.7800020217895423,-1.0765375134224655,2.63654155700155,-0.14826774581646163,1.7082717893955461,-2.14334354999999,37.5000397364044,-12.148131484721489,0.9282697676060054,1,-0.40000152587889914,0.14999961853028054,0.9499988555908274,0.8499984741211009,8.299999237060554,2,0.11948529076617498,1.1818150291823886,53.79999923706055,-1.0000152589054787,54.79999923706055,1.5454520233459186,55.0,0.11948529076617498
5879,2018-01-18,54.70000076293945,55.4000015258789,54.099998474121094,54.20000076293945,1348630.0,0.005514691703047747,-2.7142701441945936,1.666649712629102,54.76189719306583,52.13993466153412,-0.7864554233137611,-1.1948731510257744,-0.2997967684321665,0.5896258101629854,17.611943312613697,1.3000030517578054,-0.8204508058521824,1.0600011825561495,-0.8355900174776494,2.9555923825899484,0.11220558253925361,2.0077967825730454,-2.297609045060547,45.454529691339225,-3.3040224153086513,0.947795600016898,1,-0.39999961853027344,-0.14999961853027344,0.6499996185302734,0.5499992370605469,8.599998474121094,3,0.12431442673155702,-3.0,54.4000015258789,1.1818150291823886,53.79999923706055,-1.0000152589054787,54.79999923706055,0.12431442673155702
5880,2018-01-19,56.0,56.4000015258789,55.099998474121094,55.599998474121094,2632990.0,0.023765982064507085,1.166663487764419,0.8000030517578125,61.458334575096465,55.2282636348007,-1.8235999231385307,-2.397256551082741,-1.5521855307881083,-0.7143918363043724,16.46489395464574,1.700000762939446,-0.40653685614613977,2.2200004577636747,0.06534739135974377,4.374653524167606,1.1426739245617128,3.2973269909656366,-3.4577038898010954,85.18513285739134,35.29695127610887,1.077326533201964,1,-1.3499984741211009,-1.4499988555908203,-0.5749998092651367,-0.75,6.900001525878899,4,0.09107140132359093,-2.7142701441945936,54.70000076293945,-3.0,54.4000015258789,1.1818150291823886,53.79999923706055,0.09107140132359093
5881,2018-01-22,56.5,57.29999923706055,55.4000015258789,55.5,2159430.0,0.008928571428571397,-2.1666709052299375,2.4999904632932157,64.64647009547531,57.3061010446563,-2.036057236353429,-2.7300694018373477,-1.9945596446289429,-1.2155435657892184,15.045881293045692,1.8999977111816477,0.08611044047700744,2.5250003814697237,0.12774246995294192,4.9222582929865055,1.3263714257113293,3.723629337228118,-3.7262415648602953,77.77778955153975,25.538397347078728,1.198628955758392,1,-1.3500003814697266,-1.9499988555908203,-0.9999990463256836,-1.25,6.299999237060547,0,0.08141590219683348,1.166663487764419,56.0,-2.7142701441945936,54.70000076293945,-3.0,54.4000015258789,0.08141590219683348
5882,2018-01-23,56.79999923706055,56.9000015258789,55.79999923706055,56.20000076293945,1849940.0,0.005309721009921109,1.749995231646639,0.5999984741210938,77.01149626883178,61.287770198066156,-1.9623823794074013,-2.8534560800865876,-2.238706343083109,-1.5229453183527113,13.492283293499586,1.1000022888183523,0.4836308025861058,2.619999694824216,-0.008268395587570865,5.248267785236003,1.305865649618326,3.9341337400301057,-3.664141537767172,84.84848134554808,25.684990325528858,1.3141340452058927,1,-1.3999996185302734,-2.249998092651367,-1.274998664855957,-1.5499992370605469,6.100002288818352,1,0.07922535317683366,-2.1666709052299375,56.5,1.166663487764419,56.0,-2.7142701441945936,54.70000076293945,0.07922535317683366
5883,2018-01-24,57.29999923706055,57.599998474121094,56.9000015258789,57.29999923706055,2093510.0,0.008802817019648135,1.3333290947700605,0.0,78.26087136800423,62.80185397141241,-2.015958698821578,-3.235827263346252,-2.65977324188826,-2.038692526334785,12.940349352785049,0.7999992370605469,0.8779471643143211,2.939999771118167,-0.02179262018131567,5.9017921624176495,1.4591035754684256,4.420895966767908,-3.8310102147457954,91.42859322684151,25.55417948637728,1.4808961956497408,1,-1.6499996185302734,-2.6499996185302734,-1.5749988555908203,-2.049999237060547,5.700000762939453,2,0.07329844361015225,1.749995231646639,56.79999923706055,-2.1666709052299375,56.5,1.166663487764419,56.0,0.07329844361015225
5884,2018-01-25,57.70000076293945,58.20000076293945,57.4000015258789,57.599998474121094,1885140.0,0.0069808295149189625,-2.2000213624676075,100.0,76.74419223585113,64.1474145002721,-2.331981003925087,-3.541761114472024,-2.984237659049626,-2.4602587139633343,13.761130385954193,0.9000015258789062,1.1607568562477368,3.165001296997069,-0.14957659571255277,6.479579189706691,1.507712350642258,4.82229024335188,-3.817910795444064,83.87097965045093,16.05568514509757,1.65728894635481,1,-1.75,-2.75,-3.0,-2.75,5.5,3,0.08665511150584737,1.3333290947700605,57.29999923706055,1.749995231646639,56.79999923706055,-2.1666709052299375,56.5,0.08665511150584737
5885,2018-01-26,59.79999923706055,62.79999923706055,57.599998474121094,57.70000076293945,4259860.0,0.03639512038741466,-3.52173379419238,20.999504100705703,80.95238095238095,66.18094698762471,-4.111906934317204,-5.456859178826477,-5.03432007172816,-4.5602491249894115,15.265967989370205,5.200000762939453,1.567850911374606,4.9699998855590835,0.9238964204595774,9.01610335065859,2.9469481530093304,6.9930516181088365,-5.399759974111873,59.45944692027542,-8.473356553813566,2.0230517325497526,1,-1.5499992370605469,-2.549999237060547,-5.099998474121094,-4.849998474121094,3.799999237060547,4,0.05852842884036202,-2.2000213624676075,57.70000076293945,1.3333290947700605,57.29999923706055,1.749995231646639,56.79999923706055,0.05852842884036202
5886,2018-01-29,59.79999923706055,60.79999923706055,59.099998474121094,60.70000076293945,3492330.0,0.0,2.0909147656732254,-0.4285724665850442,82.52427795738132,69.72782229122029,-3.719181513895734,-5.253664834572035,-4.935017967581764,-4.544273831313845,16.545588963914742,1.7000007629394531,1.591944033043383,4.669999885559079,0.09082444690002234,9.249175324218136,2.380412166229547,6.959587604888611,-4.22379357773621,57.14285714285714,-9.646767176852052,2.289587719329529,1,-1.3999996185302734,-2.549999237060547,-5.099998474121094,-4.899999618530273,4.899997711181641,0,0.051839503818875476,-3.52173379419238,59.79999923706055,-2.2000213624676075,57.70000076293945,1.3333290947700605,57.29999923706055,0.051839503818875476
5887,2018-01-30,59.5,60.4000015258789,59.0,59.9000015258789,2555140.0,-0.005016709713846046,1.0000000000000102,0.44444538634339903,80.18869078851243,72.9498457149555,-2.8224149609387013,-4.73157941676989,-4.546826601181948,-4.231478287677746,18.056669560454754,1.4000015258788991,1.6686710883172324,4.075000572204587,-0.8372296780223394,8.987230822431513,1.6188854470911238,6.53111569731805,-2.9124632397925936,44.06778784326638,-22.16562565758762,2.456115125113462,1,-1.0500011444091797,-2.25,-4.799999237060547,-4.600000381469727,5.3000030517578125,1,0.055462172051437664,2.0909147656732254,59.79999923706055,-3.52173379419238,59.79999923706055,-2.2000213624676075,57.70000076293945,0.055462172051437664
5888,2018-01-31,61.099998474121094,61.4000015258789,58.5,58.9000015258789,2961660.0,0.026890730657497475,1.0714274036653806,-5.499971389879763,78.35052438339528,75.57080429165876,-3.7683550000905726,-5.9266095352914405,-6.04467010206038,-5.801263057157897,18.639536717540096,2.900001525878899,1.841079237777258,5.224999046325685,-0.04092940147159396,10.490927494122964,2.5920348224270455,7.8579632702243245,-3.64271696715425,68.51849104640728,5.629983782547939,2.6329642238986395,1,-2.1499996185302734,-3.8499984741210938,-6.399997711181641,-6.19999885559082,4.300003051757798,2,0.029459952482980833,1.0000000000000102,59.5,2.0909147656732254,59.79999923706055,-3.52173379419238,59.79999923706055,0.029459952482980833
5889,2018-02-01,61.099998474121094,61.79999923706055,60.20000076293945,60.20000076293945,1769320.0,0.0,-2.5555612069732843,0.40909043619389657,83.51648075254349,78.02170942248621,-3.089989266926949,-5.499756186544957,-5.959751618032989,-5.759565600732387,19.171219802108634,1.5999984741210938,2.250494953170872,4.774999046325682,-0.6678619334809923,10.217860026132357,2.0535685564223414,7.496429536229023,-2.8947364849411343,67.307682432368,5.326392344151088,2.721430489903339,2,-1.9999980926513672,-3.8499984741210938,-6.399997711181641,-6.19999885559082,4.900001525878906,3,0.031096588761514443,1.0714274036653806,61.099998474121094,1.0000000000000102,59.5,2.0909147656732254,59.79999923706055,0.031096588761514443
5890,2018-02-02,61.099998474121094,62.20000076293945,60.9000015258789,61.0,2062630.0,0.0,-7.6667938251821095,0.11110969825667892,85.39326324289641,80.32690866108855,-2.55965024334062,-5.1328501182488395,-5.863410947087189,-5.725428397854927,20.552245606881414,1.299999237060554,2.6557670285048474,4.374999046325684,-1.242969851629212,9.99296794428058,1.5660145973482358,7.183983495303131,-2.5999984741210938,70.27021454059198,8.110467818296229,2.808984448977446,2,-1.7999992370605469,-3.8499984741210938,-6.399997711181641,-6.19999885559082,4.200004577636719,4,0.03436992375225367,-2.5555612069732843,61.099998474121094,1.0714274036653806,61.099998474121094,1.0000000000000102,59.5,0.03436992375225367
5891,2018-02-05,60.20000076293945,62.70000076293945,60.20000076293945,61.29999923706055,3000440.0,-0.014729913807818407,-3.5454608507480283,-11.000152590218967,86.36366394927144,81.36603840335962,-1.206488076882792,-3.8887976200163052,-4.8852156327948535,-4.805760684734146,21.765217167241136,2.5,3.0244979006923955,3.1300012588501005,-2.449698525135787,8.709701042835988,0.34015136685715675,5.919851150843044,-1.098000869750976,40.47620128882248,-24.98048840720844,2.789849891992942,2,-0.35000038146972656,-2.950000762939453,-5.5,-5.30000114440918,4.600002288818359,0,0.05647836657960248,-7.6667938251821095,61.099998474121094,-2.5555612069732843,61.099998474121094,1.0714274036653806,61.099998474121094,0.05647836657960248
5892,2018-02-06,60.5,61.0,58.79999923706055,59.70000076293945,3504550.0,0.004983375967749781,1.4444463282463618,-0.7272730425374014,85.88237617257168,82.2128722705338,-1.035323024858812,-3.800853770450857,-5.095471498382885,-5.057001580172567,22.608877471282646,2.200000762939453,3.2538682147122415,3.060000419616699,-2.3911796568159076,8.511180496049306,0.3344103814003958,5.785590457833003,2.299999237060547,47.619038968942014,-20.491041905556365,2.725590038216302,2,-0.39999961853027344,-3.25,-5.875,-5.600000381469727,3.5,1,0.069421437161028,-3.5454608507480283,60.20000076293945,-7.6667938251821095,61.099998474121094,-2.5555612069732843,61.099998474121094,0.069421437161028
5893,2018-02-07,60.0,61.0,59.70000076293945,60.0,2311660.0,-0.008264462809917328,-3.3333418104599266,0.0,80.45978977055236,82.62571644105614,-0.12521899174485185,-2.9064326189833594,-4.509687856683563,-4.513849151770579,23.901855518425073,1.2999992370605469,3.4194188230675593,2.2150003433227567,-2.9452826265861916,7.375283313231705,-0.3651411416317174,4.795141828277231,2.7199992370605486,30.76923829328555,-38.545723545851345,2.5801414849544746,2,0.1999988555908203,-2.75,-5.774999618530273,-5.100000381469727,4.8000030517578125,2,0.08000005086263018,1.4444463282463618,60.5,-3.5454608507480283,60.20000076293945,-7.6667938251821095,61.099998474121094,0.08000005086263018
5894,2018-02-08,58.5,60.099998474121094,58.4000015258789,59.9000015258789,2894310.0,-0.025000000000000022,-1.1249982118589414,-100.0,64.04495345208909,80.74711338546815,1.6764963214648105,-1.2416944577828275,-2.939565673176652,-2.9901580135941686,25.112891346325572,1.6999969482421946,3.436402839100751,0.57000026702881,-4.4938440484867925,5.633844582544413,-1.9619218907289877,3.1019224247866077,4.141599237060547,2.32554632240956,-62.29760847303178,2.5319221577577995,2,2.0500011444091797,-1.25,-4.424999237060547,-3.6499996185302734,4.900001525878899,3,0.11794874403211786,-3.3333418104599266,60.0,1.4444463282463618,60.5,-3.5454608507480283,60.20000076293945,0.11794874403211786
5895,2018-02-09,58.20000076293945,59.0,56.79999923706055,58.70000076293945,3365800.0,-0.005128192086505057,3.000006935822831,0.3571424678884602,59.770127038288635,78.21887439445787,1.928466817144674,-0.7269376466299065,-2.568260636537545,-2.663181469736834,25.935645426250918,2.200000762939453,3.3915166461539172,0.11000099182128764,-4.762650255007067,4.982652238649642,-2.3263246315928896,2.546326615235465,4.271934565673824,23.72883328484143,-37.60978344693785,2.436325623414178,2,1.5499992370605469,-0.7500019073486328,-4.225000381469727,-3.450000762939453,5.0,4,0.13402060369090973,-1.1249982118589414,58.5,-3.3333418104599266,60.0,1.4444463282463618,60.5,0.13402060369090973
5896,2018-02-12,58.5,59.29999923706055,57.599998474121094,58.0,1582780.0,0.005154625998760709,-1.6153796495181756,-1.0,59.770127038288635,75.95014508887745,1.592095954766883,-0.7752783920749025,-2.808116846104035,-2.9325883496171983,26.858834529289116,1.7000007629394531,3.3721066449369204,0.22500019073486044,-4.3961745223960165,4.846174903865737,-2.0855871658305745,2.5355875473002953,3.6316191631201136,40.47620128882248,-17.149617073561707,2.310587356565437,2,1.25,-0.75,-4.524999618530273,-3.75,5.200000762939453,0,0.11623936840611648,3.000006935822831,58.20000076293945,-1.1249982118589414,58.5,-3.3333418104599266,60.0,0.11623936840611648
5897,2018-02-13,59.599998474121094,60.0,58.099998474121094,58.099998474121094,1702420.0,0.01880339272001863,-1.5333353678385417,3.0,62.365598454759095,74.17404220791788,0.5674471088637958,-1.4951324198217932,-3.8403978042303777,-4.000077581876042,28.62482719919167,1.9000015258789062,3.104733275743186,1.0349987030029268,-3.1068406162831366,5.17683802228899,-1.0359209566401049,3.1059183626459586,2.211723493435443,66.66663639129705,12.766544979358585,2.0709196596430313,2,0.15000152587890625,-1.7499980926513672,-5.624998092651367,-4.849998474121094,3.0,1,0.08724840118736932,-1.6153796495181756,58.5,3.000006935822831,58.20000076293945,-1.1249982118589414,58.5,0.08724840118736932
5898,2018-02-14,60.9000015258789,61.099998474121094,59.099998474121094,59.5,1905380.0,0.021812132299336984,1.222227873639951,0.9333343505859327,65.68628880942842,72.19290976979399,-0.8536828162288401,-2.4065907878389154,-5.0690762200972515,-5.258085206692677,30.756076925649158,2.0,2.8478731049974826,2.0100017547607365,-1.7590684728771038,5.779071982398577,0.12546664094181637,3.8945368685796566,0.6110170778478761,95.34890735518104,43.37111682501393,1.8845351138189188,2,-1.1500015258788991,-3.0000019073486257,-6.925001144409173,-6.150001525878899,0.799999237060554,2,0.0509030935377528,-1.5333353678385417,59.599998474121094,-1.6153796495181756,58.5,3.000006935822831,58.20000076293945,0.0509030935377528
5899,2018-02-15,61.5,62.29999923706055,60.599998474121094,60.70000076293945,2345000.0,0.009852191446434233,-2.399988555951859,0.571427403665378,59.770127038288635,69.34589463594867,-1.5544400629920858,-2.604567377391291,-5.61187391054014,-5.820156520508512,32.883642196758984,1.7000007629394531,2.6429386801710493,2.2700002670288058,-1.1148573241335953,5.654857858191207,0.5775714714476052,3.9624290626100063,-4.700000762939453,85.45455932617188,33.001163276051,1.6924287955812003,2,-1.75,-3.3500003814697266,-7.69999885559082,-6.94999885559082,1.7000007629394531,3,0.053658586207444126,1.222227873639951,60.9000015258789,-1.5333353678385417,59.599998474121094,-1.6153796495181756,58.5,0.053658586207444126
5900,2018-02-16,61.099998474121094,62.0,60.79999923706055,61.9000015258789,2461550.0,-0.006504089851689487,1.4000015258789062,-1.0000047683761206,57.142857142857146,66.09913832412485,-1.2901070789144313,-1.9003271304866445,-5.200049693225509,-5.377781895808425,34.3622742842913,1.2000007629394531,2.3560187316442978,1.6149988174438477,-1.5032154869716692,4.7332131218593645,0.05589166523608924,3.174105969651606,-4.189999237060547,74.46807301816364,21.673954788397737,1.5591071522077569,2,-1.5499992370605469,-2.8499984741210938,-6.949997901916504,-6.549997329711914,0.9000015258789062,4,0.0376432587429929,-2.399988555951859,61.5,1.222227873639951,60.9000015258789,-1.5333353678385417,59.599998474121094,0.0376432587429929
5901,2018-02-20,61.099998474121094,61.29999923706055,60.5,61.099998474121094,1187790.0,0.0,2.999980926586431,-0.0,59.090905150104085,63.122308210517346,-1.2840481414479399,-1.621154453842692,-5.1428501047737,-5.325398352049547,35.24162801050728,0.7999992370605469,2.014985356076984,1.3849988937377944,-1.4739845863097614,4.24398237378535,-0.04449284628598349,2.8144906337615723,-4.08219923706055,71.42855845341302,16.80644636657864,1.429491740023778,2,-1.5499992370605469,-2.8499984741210938,-6.924997329711914,-6.549997329711914,0.7000007629394531,1,0.03436992375225367,1.4000015258789062,61.099998474121094,-2.399988555951859,61.5,1.222227873639951,60.9000015258789,0.03436992375225367
5902,2018-02-21,61.29999923706055,62.20000076293945,61.099998474121094,61.29999923706055,2061120.0,0.0032733349907392295,-4.499990463293216,0.0,51.35135692432206,59.888037894269544,-1.5183006202028935,-1.5460053614545686,-5.291819273052106,-5.485691165772408,36.30793530650271,1.1000022888183594,1.647612950435807,1.359999656677246,-1.2285574692022792,3.9485567825567713,0.06572109373747992,2.6542782196170123,-4.176556000000005,68.75000745057882,15.229472217184593,1.2942785629397637,2,-1.75,-3.049999237060547,-7.124998092651367,-6.749998092651367,1.1000022888183523,2,0.03915173826670992,2.999980926586431,61.099998474121094,1.4000015258789062,61.099998474121094,-2.399988555951859,61.5,0.03915173826670992
5903,2018-02-22,61.5,62.70000076293945,61.29999923706055,61.4000015258789,2471610.0,0.003262655227221245,-8.333248563145313,100.0,52.631589514398975,58.61988634563729,-1.657448693278404,-1.4916995451450816,-5.44063611995422,-5.630047464568371,37.063023317480294,1.4000015258789062,1.3313577880573249,1.3500003814697266,-1.0079640460664336,3.7079648090058868,0.17101816770164646,2.5289825952378067,-4.273025642939459,45.45452969133908,-6.060867849319322,1.1789822137680808,2,-1.75,-3.1000003814697266,-7.32499885559082,-6.94999885559082,-0.40000152587890625,3,0.01788615405074956,-4.499990463293216,61.29999923706055,2.999980926586431,61.099998474121094,1.4000015258789062,61.099998474121094,0.01788615405074956
5904,2018-02-23,62.70000076293945,63.0,61.599998474121094,62.0,1532050.0,0.019512207527470737,1.1538497653959805,7.000114442663728,59.090922883720644,58.54441921735197,-2.457453690589368,-2.42208830831256,-6.574453551677436,-6.7796346106746626,37.551408365884164,1.5,1.0302259946710848,2.3000011444091797,-0.024241509438795106,4.6242437982571545,1.1378798174851923,3.462122471333167,-5.254105349643758,88.00003051757812,37.251848969368815,1.1621213269239865,2,-2.4000015258789062,-4.150001525878906,-8.425000190734863,-8.149999618530273,-1.1000022888183594,4,-0.01594896312331595,-8.333248563145313,61.5,-4.499990463293216,61.29999923706055,2.999980926586431,61.099998474121094,-0.01594896312331595
5905,2018-02-26,63.29999923706055,63.599998474121094,62.70000076293945,62.9000015258789,1982060.0,0.009569353537803194,-1.2499964237179029,0.5714246788845939,68.2352851418888,59.48499233997421,-2.5232894111720796,-2.8948517270027168,-7.1160510635224625,-7.322025255184428,36.3195551967511,0.8999977111816406,0.8260558851826403,2.7249996185302763,0.08532296683890905,5.3646762702216435,1.4051612926845962,4.044837944375956,-5.520857548562596,90.32260049271147,36.693978347331345,1.3198383258456823,2,-2.450000762939453,-3.950000762939453,-8.874998092651367,-8.749998092651367,-0.39999771118164773,0,-0.0015797547444921234,1.1538497653959805,62.70000076293945,-8.333248563145313,61.5,-4.499990463293216,61.29999923706055,-0.0015797547444921234
5906,2018-02-27,62.9000015258789,63.79999923706055,62.70000076293945,63.4000015258789,1866880.0,-0.006319079241749126,-1.4444369092527831,-1.2500071525982783,63.95349971922044,59.66142581380325,-1.601980149116855,-2.372332442869542,-6.661096297086274,-6.882127984226692,35.04959440915047,1.0999984741210938,0.9091720473541045,2.170001792907705,-0.6368319163553835,4.976835502170793,0.7665849382761607,3.573418647539249,-4.655191294531093,66.66676085669573,11.770776710497167,1.4034168546315433,2,-1.4500026702880788,-3.3000011444091726,-8.300000190734856,-8.35000038146972,0.1999969482421946,1,-0.01430844998483205,-1.2499964237179029,63.29999923706055,1.1538497653959805,62.70000076293945,-8.333248563145313,61.5,-0.01430844998483205
5907,2018-02-28,62.79999923706055,63.5,62.70000076293945,63.20000076293945,1664360.0,-0.0015898614688778512,-1.6666709052299633,0.8000030517578125,67.07316449112642,59.81552311176969,-1.1178789138306655,-2.1211803752806304,-6.496494418206986,-6.763159857009086,33.805840423793974,0.7999992370605469,1.0880684467868207,1.9049995422363253,-0.9841634159486858,4.794162500421336,0.4604180631438197,3.349581021328831,-3.999670105141469,60.0,1.967372781996815,1.444581479092507,2,-0.6499996185302734,-3.0,-7.94999885559082,-8.249998092651367,-0.20000076293945312,2,-0.01592356707243181,-1.4444369092527831,62.9000015258789,-1.2499964237179029,63.29999923706055,1.1538497653959805,62.70000076293945,-0.01592356707243181
5908,2018-03-01,62.9000015258789,63.79999923706055,61.79999923706055,62.0,3637140.0,0.0015923931533956548,-2.076915853844619,-2.24999523164659,82.35293787656092,62.32472431602216,-1.0106243097842835,-2.1917909434706857,-6.4359132806238435,-6.845019005478058,31.91193251544745,2.0,1.2772291887868619,1.915001678466787,-1.1099995703787968,4.940002927312371,0.40250105404399505,3.427502302889579,-3.5997053834456736,59.09102731495658,-5.740805817515891,1.51250062442279,3,-0.7500019073486257,-2.6000022888183523,-7.925001144409173,-8.35000038146972,-0.3000030517578054,3,-0.007949125403348134,-1.6666709052299633,62.79999923706055,-1.4444369092527831,62.9000015258789,-1.2499964237179029,63.29999923706055,-0.007949125403348134
5909,2018-03-02,63.0,63.20000076293945,62.099998474121094,62.29999923706055,2237060.0,0.001589800821864218,1.0,0.7777773068283027,86.36361797322893,65.5714755193968,-0.9783562709647526,-2.2579120037462843,-6.390198158420326,-6.924511908838753,29.802173399475052,1.1000022888183594,1.3753011704935432,1.9200000762939453,-1.2366805680596684,5.076680720647552,0.34165975411713845,3.498340398470752,-3.2497335481040395,60.000038146972656,-9.616675785143173,1.5783403221768035,3,-0.8500003814697266,-2.700000762939453,-7.850000381469727,-8.350000381469727,-0.2999992370605469,4,-0.03015875437903026,-2.076915853844619,62.9000015258789,-1.6666709052299633,62.79999923706055,-1.4444369092527831,62.9000015258789,-0.03015875437903026
5910,2018-03-05,63.20000076293945,63.5,62.4000015258789,62.599998474121094,1271550.0,0.0031746152847531572,-1.2000053405965276,0.8571451926692497,86.15383080477741,68.57846725880495,-0.9489358386744726,-2.4164098085491545,-6.403695335976906,-7.101039239225521,27.520009056706478,1.0999984741211009,1.340217607976406,2.015000724792479,-1.2811056996280143,5.3111071492129724,0.3669475125822288,3.6630539370027293,-3.0447610325270347,70.00007629394531,-3.166284693904828,1.648053212210247,3,-0.7500019073486328,-2.9000015258789062,-7.75,-8.25,-0.7000007629394531,0,-0.025316491606066638,1.0,63.0,-2.076915853844619,62.9000015258789,-1.6666709052299633,62.79999923706055,-0.025316491606066638
5911,2018-03-06,63.599998474121094,63.79999923706055,62.70000076293945,63.5,1561420.0,0.006329077632166724,3.399993896484375,0.1666634877644052,84.48274047707368,72.25973209799957,-1.0694825173820277,-2.686358987956311,-6.589353327064657,-7.463822227466423,25.8637464484331,1.0999984741210938,1.3715110316530357,2.2449985504150405,-1.1851925772060525,5.6751896780361335,0.5299029866044975,3.9600941142255834,-3.080282793043864,89.99996185302734,15.350013783878964,1.715095563810546,3,-1.0499992370605469,-3.299999237060547,-5.849998474121094,-6.349998474121094,-1.2999992370605469,1,-0.0110062415886224,-1.2000053405965276,63.20000076293945,1.0,63.0,-2.076915853844619,62.9000015258789,-0.0110062415886224
5912,2018-03-07,64.69999694824219,65.40000152587889,63.29999923706055,63.70000076293945,2025860.0,0.01729557390742209,-1.3333368654619124,10.000114442664225,83.92853980160847,75.73717101880062,-1.8287888102721226,-3.6423143211176807,-7.461034647902693,-8.53100874625244,25.6206613699928,2.100002288818345,1.4981345711957559,3.1349971771240206,-0.5774423548564869,6.847436709104535,1.2787774111337669,4.991216943114274,-3.852252911566623,80.55544076149818,8.171663611273118,1.8562197659902566,3,-1.1999969482421946,-3.599996566772468,-6.874997138977051,-7.4499969482421875,-2.7999954223632884,2,-0.024729498448060827,3.399993896484375,63.599998474121094,-1.2000053405965276,63.20000076293945,1.0,63.0,-0.024729498448060827
5913,2018-03-08,64.80000305175781,65.09999847412111,64.40000152587889,65.0,1121430.0,0.0015456894626382223,2.500038147554635,-0.19999771117290943,82.35293237671812,78.32183874024479,-1.577335651107795,-3.5460879812742334,-7.359092034469938,-8.595691498950472,25.36443967185805,0.6999969482422159,1.6286768782780854,2.9950031280517564,-0.9072096059239527,6.8972158620274655,1.0438967610638983,4.9461094950396145,-3.4059881163778485,81.81824487097123,10.629806784486746,1.9511063669878563,3,-1.200002670288093,-3.700002670288093,-6.950003623962402,-7.5500030517578125,-3.1000022888183594,3,-0.03395068632758402,-1.3333368654619124,64.69999694824219,3.399993896484375,63.599998474121094,-1.2000053405965276,63.20000076293945,-0.03395068632758402
5914,2018-03-09,65.40000152587889,65.5,64.69999694824219,64.80000305175781,1237500.0,0.009259235275681066,1.0000190735954682,-3.0000381475546707,90.56604316795308,80.80303407647415,-1.9601977074941885,-3.7973427285014125,-7.7621249724335115,-9.15651905076328,26.198357705647407,0.8000030517578125,1.869179559842415,3.2500015258788935,-0.6419609346362876,7.1419639863940745,1.3040202956212994,5.1959827561364875,-3.525268199639058,96.77424118250705,24.926594626070596,1.945981230257591,3,-1.7500019073486186,-4.250001907348619,-7.300002098083482,-8.150001525878892,-2.900001525878892,4,-0.04281350132155326,2.500038147554635,64.80000305175781,-1.3333368654619124,64.69999694824219,3.399993896484375,63.599998474121094,-0.04281350132155326
5915,2018-03-12,66.0,66.09999847412111,64.90000152587889,65.40000152587889,1300900.0,0.009174288381074147,2.0000095367976987,1.0000000000000473,91.52542592053794,83.8665814321761,-2.3880533562037556,-3.987462315243036,-8.144453521297322,-9.711863279271398,28.2562360496992,1.199996948242216,2.124747453228032,3.4600000381469727,-0.32718118398688034,7.247181260280833,1.5664094270800462,5.353590649213899,-3.617729339433744,97.05886642828492,24.118948422228172,1.89359061106693,3,-2.0500011444091726,-4.550001144409173,-7.824999809265137,-8.75,-2.4000015258789062,0,-0.04999998844031128,1.0000190735954682,65.40000152587889,2.500038147554635,64.80000305175781,-1.3333368654619124,64.69999694824219,-0.04999998844031128
5916,2018-03-13,65.30000305175781,66.09999847412111,65.09999847412111,65.40000152587889,1330100.0,-0.010606014367305905,-2.9999389657752857,-0.16666454738499073,81.25004097820793,85.44178993074071,-1.4659775685234209,-2.9006220594859258,-7.2272089252709435,-8.972425885308844,30.2649537159553,1.0,2.2208750265512194,2.4200029373168945,-1.0475014870998507,5.887507361733647,0.6862507251085219,4.153755149525267,-2.3228959410227787,71.4287271305427,-1.956867078046244,1.7337522122083762,3,-1.350004196166985,-3.850004196166985,-7.025003433227539,-8.050003051757812,-1.9000015258789134,1,-0.04287906463861091,2.0000095367976987,66.0,1.0000190735954682,65.40000152587889,2.500038147554635,64.80000305175781,-0.04287906463861091
5917,2018-03-14,64.80000305175781,65.59999847412111,64.0,65.59999847412111,2229280.0,-0.0076569674828911305,3.0000190735953614,8.000076295110762,74.62689966316778,84.5833412403637,-0.7291165268645443,-2.0986764562916562,-6.5048445364757015,-8.441879391854599,31.61763970477781,1.599998474121108,2.1761379310370046,1.6600027084350586,-1.5415770355710663,4.861582452441176,0.05921283643199615,3.260792580438121,-1.3232333228810091,38.09541109750711,-37.21952548482251,1.6007898720030591,3,-0.7000045776367188,-3.350004196166985,-6.250002861022949,-7.5500030517578125,-1.7000045776367188,2,-0.03858030396542467,-2.9999389657752857,65.30000305175781,2.0000095367976987,66.0,1.0000190735954682,65.40000152587889,-0.03858030396542467
5918,2018-03-15,64.0,65.0,63.9000015258789,64.90000152587889,1232920.0,-0.012345725525951368,1.0000000000000129,1.1250083446979795,60.31745551184464,81.68932318909879,0.2719264126665024,-1.1115090616610956,-5.438831647635453,-7.614075020818078,32.47568154510691,1.0999984741211009,2.1911487385523145,0.7049997329711886,-2.3361060649496324,3.7461055308920095,-0.815553165989229,2.225552631931599,-0.10351367188410876,4.545391492519994,-66.3078326182172,1.5205528989604105,3,0.25,-2.5500011444091726,-5.324999809265137,-6.75,-0.7000007629394531,3,-0.0328124761581422,3.0000190735953614,64.80000305175781,-2.9999389657752857,65.30000305175781,2.0000095367976987,66.0,-0.0328124761581422
5919,2018-03-16,64.80000305175781,64.90000152587889,64.09999847412111,64.59999847412111,2132690.0,0.01250004768371582,3.000000000000142,-0.22222693171702243,61.53848411062146,78.95428466752591,-0.27479213742800823,-1.7408629627060748,-5.958044210362331,-8.384535911111016,32.85827585340451,0.900001525878892,2.2177738604160453,1.3400026321411147,-1.6486794455974376,4.32868470987966,-0.1543384067281579,2.8343436710103873,1.2999954223632955,40.9092170149605,-26.346039340280875,1.494341038869274,3,-0.40000343322753906,-3.350004196166985,-6.075003623962402,-7.5500030517578125,-2.1000022888183594,4,-0.047839539241106066,1.0000000000000129,64.0,3.0000190735953614,64.80000305175781,-2.9999389657752857,65.30000305175781,-0.047839539241106066
5920,2018-03-19,63.4000015258789,64.5,63.0,64.5,1584550.0,-0.021604960801632767,1.727276510448817,-5.4998664886519615,53.33332994249477,75.49323905257268,1.292481197344891,-0.16834733769479016,-4.31996896498341,-6.953252981614888,32.889667775631324,1.8000030517578125,2.11147403436636,-0.17499904632568786,-2.950741247730413,2.600743155079037,-1.5628701470280575,1.2128720543766747,2.6599969482422026,12.90328137959181,-52.1781166078628,1.387871100702363,3,1.1499977111816477,-1.9500026702880717,-4.500000953674309,-6.150001525878899,-0.9000015258788991,0,-0.014195607322052384,3.000000000000142,64.80000305175781,1.0000000000000129,64.0,3.0000190735953614,64.80000305175781,-0.014195607322052384
5921,2018-03-20,63.20000076293945,63.79999923706055,63.099998474121094,63.4000015258789,1241140.0,-0.003154586090314382,-2.499957085228736,0.18181912761219665,52.63158687263339,72.01579983824212,1.597801219822756,0.20769563390769008,-3.8857575533344857,-6.72600967667649,33.149457662509526,0.7000007629394531,1.9701843278078925,-0.47999992370605327,-3.009490267292449,2.0494904198803425,-1.7447450954992547,0.7847452480871482,2.7375977722168017,7.692341550587275,-55.6345845215655,1.2647451717931988,3,1.3499984741210938,-1.3500022888183523,-4.600001335144043,-5.950000762939453,-0.10000228881835938,1,0.006329077632166724,1.727276510448817,63.4000015258789,3.000000000000142,64.80000305175781,1.0000000000000129,64.0,0.006329077632166724
5922,2018-03-21,63.70000076293945,64.30000305175781,63.20000076293945,63.20000076293945,1509470.0,0.007911392309558396,-3.4000091552734375,-2.4999904632933045,54.99999284744608,68.97658433498967,1.051623886319888,-0.10886481260947534,-4.134460335912173,-7.170035612900918,33.137303621382394,1.1000022888183594,1.8335362904624546,-0.10000000000000142,-2.368318151764896,2.1683181517648933,-1.2341590758824452,1.0341590758824495,2.1200938308105464,35.000038146972656,-27.67041223932656,1.134159075882448,3,0.8499984741210938,-1.6000022888183523,-4.950000762939453,-6.450000762939453,-0.7000007629394531,2,-0.004709564104669384,-2.499957085228736,63.20000076293945,1.727276510448817,63.4000015258789,3.000000000000142,64.80000305175781,-0.004709564104669384
5923,2018-03-22,62.599998474121094,63.4000015258789,62.4000015258789,62.4000015258789,1437110.0,-0.017268481564262972,-9.000152590218256,0.3999938964843892,47.777771184479455,64.22233189238149,2.0190632041602044,1.136016112734957,-2.790761748128233,-6.02308090212955,32.65431951822859,1.299999237060554,1.6826671814291458,-1.255002212524417,-3.333945341298616,0.8239409162497751,-2.2944737769115164,-0.21553064813731737,3.1072923358789097,7.999877929687807,-52.736022968031826,1.0394715643870962,3,1.6500015258789062,7.105427357601002e-15,-3.7999982833862305,-5.349998474121094,0.7000007629394531,3,0.007987220641973325,-3.4000091552734375,63.70000076293945,-2.499957085228736,63.20000076293945,1.727276510448817,63.4000015258789,0.007987220641973325
5924,2018-03-23,61.70000076293945,63.29999923706055,61.70000076293945,62.599998474121094,1738060.0,-0.014376960592957566,-2.5555612069732843,-4.500057221331953,42.2680448859878,58.74928955520925,2.6139009604229955,2.063027575074017,-1.7330961029919152,-5.074500718575692,31.8125737371474,1.5999984741210938,1.4292052827576,-2.1049999237060533,-4.342927601274596,0.13292775386249644,-3.223963762490328,-0.9860360849217784,3.808852690013282,0.0,-57.103515757385416,1.118963838784274,3,2.1999988555908274,1.5999984741211009,-2.8750009536743164,-4.450000762939453,1.5,4,0.02593190363592579,-9.000152590218256,62.599998474121094,-3.4000091552734375,63.70000076293945,-2.499957085228736,63.20000076293945,0.02593190363592579
5925,2018-03-26,63.20000076293945,63.20000076293945,62.0,62.70000076293945,1623400.0,0.024311182843631096,3.8000030517578125,-0.5555569684099878,48.14815992189765,55.07130277117478,0.754272076928828,0.5851529149331398,-3.035404563268443,-6.511912407180191,30.67828359452748,1.5,1.2193769449983662,-0.6000000000000014,-2.8431190613678012,1.6431190613678055,-1.7215595306839049,0.521559530683902,2.0041444748122217,57.69225690496277,4.55370602744302,1.121559530683903,3,0.4499988555908274,0.09999847412110086,-4.250000953674316,-5.950000762939453,0.0,0,-0.007911392309558285,-2.5555612069732843,61.70000076293945,-9.000152590218256,62.599998474121094,-3.4000091552734375,63.70000076293945,-0.007911392309558285
5926,2018-03-27,62.0,63.70000076293945,61.599998474121094,63.5,1967520.0,-0.018987353614766667,1.2105269498106708,-3.0,37.61470330079528,50.95883650868894,1.6058077193347842,1.8069120049323644,-1.6411327942026972,-5.24448891446405,29.533125958649688,2.1000022888183594,0.8528077513345238,-1.7550006866455092,-4.107581523403482,0.5975801501124565,-2.931291105024499,-0.5787102682665264,2.9238136797666954,14.814846211446897,-33.415801435485996,1.1762904183789842,3,1.2999992370605469,1.299999237060554,-3.1000003814697266,-4.75,3.0,1,0.008064516129032251,3.8000030517578125,63.20000076293945,-2.5555612069732843,61.70000076293945,-9.000152590218256,62.599998474121094,0.008064516129032251
5927,2018-03-28,61.79999923706055,62.70000076293945,61.599998474121094,62.20000076293945,1676870.0,-0.0032258187570879393,-1.7499952316466079,0.2666676839192708,36.36362375307126,48.29729964660301,1.4924530086808474,2.032353861799848,-1.2129416830743054,-4.977543927558408,28.326082581165586,1.1000022888183594,0.3657974846513028,-1.905001449584958,-4.382246384384558,0.5722434852146492,-3.1436239169847653,-0.666378982185158,2.7914329221415812,9.523835474102775,-33.034774026646275,1.238622467399802,3,1.450000762939446,1.799999237060554,-2.8999996185302734,-4.549999237060547,4.899997711181641,2,0.021035586619893687,1.2105269498106708,62.0,3.8000030517578125,63.20000076293945,-2.5555612069732843,61.70000076293945,0.021035586619893687
5928,2018-03-29,62.4000015258789,63.20000076293945,62.0,62.099998474121094,1810630.0,0.009708775019831029,-3.8000030517578125,-0.7500047683533745,36.36364582155695,45.500095392262516,0.7170260385677452,1.4682501489031807,-1.592419580474406,-5.49046622866566,27.99697682809663,1.4000015258789062,-0.03354325684207282,-1.2799991607666072,-3.801152859873447,1.2411545383402327,-2.5405760103200308,-0.01942231121318372,1.8922872648151312,38.09534189641076,2.295724859269285,1.260576849553421,3,0.6499977111816477,1.2999973297119283,-3.5000019073486257,-5.150001525878899,4.699996948242209,3,0.009615359927070966,-1.7499952316466079,61.79999923706055,1.2105269498106708,62.0,3.8000030517578125,63.20000076293945,0.009615359927070966
5929,2018-04-02,61.099998474121094,62.599998474121094,60.79999923706055,62.099998474121094,1668270.0,-0.020833381730265832,-1.2500011920940324,-3.333299425258204,29.059844386597305,42.80304144160724,1.6058625270562388,2.760124481702533,-0.09212290283841185,-4.103671706436202,27.275856601238967,1.7999992370605469,-0.41433693665677396,-2.48500213623047,-5.245838625483074,0.2758343530221339,-3.8654203808567758,-1.1045838916041646,2.923061284915647,10.344795834878942,-16.974524106432582,1.3804182446263022,4,1.450002670288086,2.3500003814697337,-2.024998664855957,-3.8499984741210938,5.200004577636719,0,0.03600656003078728,-3.8000030517578125,62.4000015258789,-1.7499952316466079,61.79999923706055,1.2105269498106708,62.0,0.03600656003078728
5930,2018-04-03,61.599998474121094,62.29999923706055,61.20000076293945,61.20000076293945,1454220.0,0.008183306260012069,-4.500023841994335,-0.3999977111816406,33.91304492048852,40.72320344692447,0.9204788848787757,2.2494402817859154,-0.4237988854333139,-4.521075210567695,26.36115452897404,1.2000007629394531,-0.6242372950989505,-1.9050020217895494,-4.802171032137309,0.9921669885582105,-3.3535865269634257,-0.456417516615673,2.036294022278504,27.586166073415786,5.604881169054718,1.4485845051738786,4,0.9500026702880859,1.8500003814697337,-2.174999237060547,-4.249998092651367,6.099998474121094,1,0.02597406377356548,-1.2500011920940324,61.099998474121094,-3.8000030517578125,62.4000015258789,-1.7499952316466079,61.79999923706055,0.02597406377356548
5931,2018-04-04,62.9000015258789,63.29999923706055,61.20000076293945,61.4000015258789,1606010.0,0.021103946168179677,-1.210522934343106,3.750021457794902,42.27642805925855,39.309474026014755,-0.4766825335216254,0.9426357749685437,-1.5530202546903524,-5.7284870856828505,25.513128315895827,2.0999984741210938,-0.8968396784712169,-0.5699991226196346,-3.479223785307731,2.339225540068462,-2.0246114539636793,0.8846132087244101,-2.1000022888183523,84.00009155273409,61.41100105749226,1.4546123313440482,4,-0.6500015258788991,0.5499973297119283,-2.8000030517578054,-5.250001907348626,5.299995422363288,2,0.004769463112606287,-4.500023841994335,61.599998474121094,-1.2500011920940324,61.099998474121094,-3.8000030517578125,62.4000015258789,0.004769463112606287
5932,2018-04-05,63.099998474121094,63.599998474121094,62.79999923706055,63.20000076293945,978180.0,0.0031796016437282137,-1.2857096146615006,-0.06666819254557292,46.15384364582952,39.12903763283142,-0.8613169725683179,0.6499481330765562,-1.5860617418198615,-5.83698326188901,23.95881094990579,0.7999992370605469,-1.014827778755624,-0.2900022506713853,-3.1442900542276107,2.564285552884847,-1.7171461524495015,1.137141651106731,-2.2499992370605497,82.14285227717053,54.905534602116724,1.4271439017781147,4,-0.8499984741210938,0.35000038146973367,-2.5749988555908203,-5.349998474121094,4.800003051757798,3,0.030110959933828507,-1.210522934343106,62.9000015258789,-4.500023841994335,61.599998474121094,-1.2500011920940324,61.099998474121094,0.030110959933828507
5933,2018-04-06,62.599998474121094,63.4000015258789,62.099998474121094,62.70000076293945,1579080.0,-0.00792393046102946,-1.3636369941635125,1.0,40.3508648647925,38.91601763047639,-0.40377860670517407,1.0294594542853233,-0.937593025003757,-5.239477457189992,22.102431739230223,1.3000030517578054,-1.1329853202990066,-0.6800020217895479,-3.474434478929396,2.114430435350293,-2.077218250359465,0.7172142067803762,-1.6399992675781263,64.28570455434107,37.17591968388489,1.3972162285699221,4,-0.34999847412109375,0.8500003814697337,-1.6249990463256836,-4.849998474121094,5.900001525878906,4,0.06549518488911854,-1.2857096146615006,63.099998474121094,-1.210522934343106,62.9000015258789,-4.500023841994335,61.599998474121094,0.06549518488911854
5934,2018-04-09,62.599998474121094,63.5,62.4000015258789,62.9000015258789,1452930.0,0.0,-2.1428664850135806,2.9999618539003676,45.99998779297809,38.677331838374215,-0.29355917258525466,0.852650564752075,-0.7989584225010304,-5.145771947648228,20.00132783404214,1.0999984741211009,-1.3263025982846557,-0.5400018692016602,-3.16249759199313,2.08249385358981,-1.8512497305974023,0.7712459921940749,-1.5343992968750015,58.33329359686559,28.21090397924199,1.311247861395736,4,-0.34999847412109375,0.8500003814697337,-1.3749990463256836,-4.849998474121094,6.099998474121094,0,0.07188498577776037,-1.3636369941635125,62.599998474121094,-1.2857096146615006,63.099998474121094,-1.210522934343106,62.9000015258789,0.07188498577776037
5935,2018-04-10,62.70000076293945,63.4000015258789,62.5,63.20000076293945,1804020.0,0.0015974806909890837,1.0000000000000158,1.666649712629102,47.47474981003595,39.77289256162317,-0.5274077272500222,0.5193730001254551,-0.8240053134166914,-5.176083315245464,17.538729470106873,0.9000015258788991,-1.370341220220098,-0.27499961853027344,-2.5292377310452565,1.9792384939847025,-1.4021186747877579,0.8521194377272181,-1.53302561381836,62.50005960470162,28.320135489031358,1.1271190562574884,4,-0.5000019073486328,0.7499980926513743,-1.475001335144043,-4.950000762939453,6.600002288818359,1,0.057416303748216935,-2.1428664850135806,62.599998474121094,-1.3636369941635125,62.599998474121094,-1.2857096146615006,63.099998474121094,0.057416303748216935
5936,2018-04-11,62.5,63.0,62.29999923706055,62.70000076293945,1190370.0,-0.0031898047927564344,-1.3333269755288104,0.40000152587890625,43.75000248352429,40.593601309451294,-0.2782882364463717,0.5258074574681757,-0.54982776098268,-4.8828963866842585,14.876744596033964,0.7000007629394531,-1.2811682424775128,-0.3350002288818388,-2.3120015234347733,1.6420010656710957,-1.323500876158306,0.6535004183946285,-1.235703917878908,26.666768391927082,-7.103341448748534,0.9885006472764659,4,-0.3000011444091797,0.9499988555908274,-1.1250009536743164,-4.75,6.400001525878892,2,0.08319995117187506,1.0000000000000158,62.70000076293945,-2.1428664850135806,62.599998474121094,-1.3636369941635125,62.599998474121094,0.08319995117187506
5937,2018-04-12,62.29999923706055,63.099998474121094,62.099998474121094,62.599998474121094,1160920.0,-0.0032000122070312553,-1.857139743107667,1.4999904632932155,48.27586811683486,41.91718156448217,0.00010754492195985677,0.5574940672920405,-0.26677351844136155,-4.594716540879162,13.14407192159919,1.0,-1.3783107468845017,-0.4100008010864258,-2.1678718865530584,1.3478702843801997,-1.288936343819742,0.46893474164689053,-0.9422750592594582,14.285753211154162,-21.804581612018747,0.8789355427333135,4,-0.10000038146972656,1.1499996185302805,-0.875,-4.549999237060547,7.399997711181641,3,0.094703014180326,-1.3333269755288104,62.5,1.0000000000000158,62.70000076293945,-2.1428664850135806,62.599998474121094,0.094703014180326
5938,2018-04-13,61.9000015258789,62.79999923706055,61.599998474121094,62.29999923706055,1299760.0,-0.0064205090863580505,-1.3999923706345725,1.3333290947700605,51.21951559907196,44.37936725475713,0.35952996379006663,0.8349045224002722,0.16176142225657486,-4.111163944470114,11.461382574248645,1.2000007629394531,-1.2551603535270601,-0.7049985885620202,-2.3876984295786983,0.9777012524546649,-1.5463485090703628,0.13635133194632232,-0.45258637622500686,15.789621622489458,-23.83871324406472,0.841349920508341,4,0.4999980926513743,1.5499973297119283,0.39999866485595703,-3.3500003814697266,8.0999984741211,4,0.09693053072852575,-1.857139743107667,62.29999923706055,-1.3333269755288104,62.5,1.0000000000000158,62.70000076293945,0.09693053072852575
5939,2018-04-16,61.70000076293945,62.099998474121094,61.20000076293945,62.0,1496610.0,-0.003231030016305092,2.6000183106865746,0.7500023841994202,39.13044920488543,44.959078841912344,0.7304010049381091,0.8334862688726545,0.3885637642263262,-3.8375032901549275,9.811304057529721,0.8999977111816406,-1.0963374133143375,-0.7499992370605497,-2.124198280936689,0.6241998068155894,-1.4370987589986228,-0.06289971512247661,1.8999977111816406,22.727264845669612,-14.01232913411351,0.6870995219380707,4,0.6999988555908203,1.7499980926513743,0.6499996185302663,-3.1499996185302805,7.700000762939439,0,0.11021068319248739,-1.3999923706345725,61.9000015258789,-1.857139743107667,62.29999923706055,-1.3333269755288104,62.5,0.11021068319248739
5940,2018-04-17,62.5,63.0,61.9000015258789,62.20000076293945,1328290.0,0.012965951817963006,-1.444447270153286,-1.0,53.84614933172451,46.24460342774189,0.07989443670926732,-0.0394168832878421,-0.3747852422738731,-4.553652737103185,8.978601222902213,1.2999992370605469,-0.9565302587417079,0.09500007629394247,-1.2051623646828205,1.3951625172707054,-0.555081144194439,0.7450812967823239,1.0519985198974595,68.42109489974361,27.71400118836919,0.6500812204883804,4,-0.10000038146972656,0.9499988555908274,-0.10000038146972656,-3.8999996185302734,6.8000030517578125,1,0.09919995117187508,2.6000183106865746,61.70000076293945,-1.3999923706345725,61.9000015258789,-1.857139743107667,62.29999923706055,0.09919995117187508
5941,2018-04-18,63.599998474121094,63.599998474121094,62.5,62.5,970880.0,0.01759997558593751,1.0,3.6666709052299633,62.162148229749796,48.023303937066366,-1.0173528433740984,-1.1677849828292253,-1.3955817038971574,-5.567343856452112,8.277379415445225,1.0999984741210938,-0.5588748323150341,1.1749986648559556,-0.18746825905478204,2.5374655887666933,0.49376520290058323,1.856232126811328,-2.3999977111816406,100.0,53.06204713259948,0.6812334619553697,4,-1.1999988555908203,-0.14999961853026633,-0.8999996185302663,-4.699998855590813,5.599998474121094,2,0.08962271563506485,-1.444447270153286,62.5,2.6000183106865746,61.70000076293945,-1.3999923706345725,61.9000015258789,0.08962271563506485
5942,2018-04-19,63.4000015258789,65.0,62.79999923706055,63.29999923706055,1987100.0,-0.0031446061798817704,-2.9999930642012216,0.09091129776180351,57.14285714285714,49.889080856851336,-0.8608530904735119,-1.0449929289525386,-1.126745102978667,-5.278132935606571,7.565437856724236,2.200000762939453,-0.25347408543765226,0.9900016784667898,-0.3189153107779177,2.298918667711497,0.33554318384443604,1.6444601730891435,-2.152000808715812,57.89476854319675,9.431875458977146,0.6544584946223543,4,-0.3000011444091726,-0.20000267028807173,-0.7000026702880717,-4.500001907348619,6.099998474121101,3,0.08675078655565938,1.0,63.599998474121094,-1.444447270153286,62.5,2.6000183106865746,61.70000076293945,0.08675078655565938
5943,2018-04-20,63.099998474121094,63.70000076293945,62.79999923706055,63.5,1404540.0,-0.0047319092198341295,1.2499952316466079,-3.9999237078011616,66.66666666666666,52.18537850948339,-0.5391653235598568,-0.7437425729660845,-0.7438501751545772,-4.889754696485788,7.557798181959166,0.9000015258789062,-0.15192570837098174,0.6649986267089858,-0.6778578047904986,2.00785505820847,-0.006429589040756412,1.336426842458728,-1.7019177856445324,49.999949806604846,-3.1489416992096153,0.6714282157497418,4,1.9073486328125e-06,-0.1999988555908203,-0.3249998092651367,-4.199998855590813,6.700004577636719,4,0.1045958579036721,-2.9999930642012216,63.4000015258789,1.0,63.599998474121094,-1.444447270153286,62.5,0.1045958579036721
5944,2018-04-23,63.29999923706055,63.599998474121094,62.79999923706055,63.099998474121094,1657200.0,0.003169584275370063,1.0,-0.5,64.91228539821084,54.12288246372505,-0.7033986577970879,-0.8619205798226091,-0.8085691031216271,-4.9993200750258495,8.143009598616539,0.7999992370605469,-0.12095902574053241,0.7849994659423842,-0.5641134327120341,2.1341123645968025,0.11044301661517864,1.4595559152695898,-1.7578417761230511,45.16123871895032,-10.757630857019329,0.6745564493272084,4,-0.1999988555908203,-0.39999961853027344,-0.4499998092651367,-4.399999618530266,7.899997711181641,0,0.1058451950030479,1.2499952316466079,63.099998474121094,-2.9999930642012216,63.4000015258789,1.0,63.599998474121094,0.1058451950030479
5945,2018-04-24,62.70000076293945,64.0,62.599998474121094,63.20000076293945,2499410.0,-0.009478648994513894,-2.9999782018724592,-2.4999904632932157,47.999990844719655,54.59510339274676,-0.11555167696933921,-0.3175841846664369,-0.06780025860450678,-4.309860309059822,8.857364080910665,1.4000015258789062,0.01608822849841829,0.21000099182128906,-1.1037321919704013,1.5237341756129794,-0.44686560007455967,0.8668675837171378,-1.019529600439455,8.000030517578125,-42.534008520737224,0.6568665918958465,4,0.39999961853027344,0.1999988555908203,0.22499847412109375,-3.8000011444091726,8.299999237060547,1,0.1068580650943094,1.0,63.29999923706055,1.2499952316466079,63.099998474121094,-2.9999930642012216,63.4000015258789,0.1068580650943094
5946,2018-04-25,62.5,63.29999923706055,62.0,63.0,2101520.0,-0.0031898047927564344,1.3636382552244086,1.0,44.000015258789055,54.120008630741665,0.09437346390943446,-0.08243029303475424,0.2638778767485235,-4.02863659461228,9.006738858770717,1.2999992370605469,0.0655053768793934,-0.014999771118162641,-1.308343125237343,1.2783435830010177,-0.6616714481777564,0.6316719059414311,-0.6867476840000037,16.666666666666664,-28.635209604475456,0.6466716770595915,4,0.6000003814697266,0.39999961853027344,0.4999990463256836,-3.6000003814697195,8.199996948242188,2,0.1088000488281251,-2.9999782018724592,62.70000076293945,1.0,63.29999923706055,1.2499952316466079,63.099998474121094,0.1088000488281251
5947,2018-04-26,63.099998474121094,63.79999923706055,62.4000015258789,62.79999923706055,1457680.0,0.009599975585937504,-1.5454627423644796,-0.5999984741210938,54.90196225094134,54.529169369838264,-0.4248932611488314,-0.6113886734812723,-0.23021795211573703,-4.546292005849338,9.290844865104345,1.3999977111816477,0.1052996139946174,0.5199987411499052,-0.7525452271364728,1.7925427094362831,-0.11627324299328023,1.1562707252930906,-1.1592762507610956,54.99992370605469,11.59956137811453,0.6362719841431878,4,1.9073486328125e-06,-0.1999988555908203,0.10000038146972656,-3.999999999999993,7.900001525878906,3,0.09667192744264264,1.3636382552244086,62.5,-2.9999782018724592,62.70000076293945,1.0,63.29999923706055,0.09667192744264264
5948,2018-04-27,63.0,64.0,62.70000076293945,63.099998474121094,1461990.0,-0.001584761910289223,-2.714299727520436,-0.33332909477003675,53.846170775293665,56.16424954432807,-0.17036675045689265,-0.4892175083609871,-0.065204736423496,-4.370082875908082,9.261000854212607,1.2999992370605469,0.2049501453537914,0.3900003433227539,-0.8929239215465898,1.6729246081920977,-0.2514617891119144,1.0314624757574222,-1.0,50.0,8.13789967736868,0.6414621324346714,4,0.4500007629394531,-0.10000038146972656,0.3249988555908203,-3.6000003814697195,7.599998474121094,4,0.10317460317460325,-1.5454627423644796,63.099998474121094,1.3636382552244086,62.5,-2.9999782018724592,62.70000076293945,0.10317460317460325
5949,2018-04-30,63.29999923706055,63.79999923706055,62.79999923706055,63.4000015258789,1094970.0,0.004761892651754751,1.222227873639951,1.0000381475546707,55.555547706375364,56.35418269706706,-0.24533830154733494,-0.6492340108765262,-0.3147054549041428,-4.602530225967996,10.301778459023398,1.0,0.2775895513271962,0.5799995422363295,-0.5223420192510346,1.6823411037236937,0.02882876149264746,1.1311703229800116,-1.1799992370605494,64.99996185302734,24.684783721654398,0.5511707807436809,4,0.20000076293945312,-0.39999961853027344,0.125,-3.799999237060547,8.200000762939453,0,0.10268568551406365,-2.714299727520436,63.0,-1.5454627423644796,63.099998474121094,1.3636382552244086,62.5,0.10268568551406365
5950,2018-05-01,63.20000076293945,63.4000015258789,62.099998474121094,63.4000015258789,1135780.0,-0.0015797547444921234,11.999980926587284,1.9999618539005097,56.603791239281946,55.73658747590396,-0.039786489763287136,-0.44609277231730005,-0.1514340655187425,-4.455632893063154,11.126167495682074,1.3000030517578054,0.3555981696020254,0.400000953674315,-0.5862191868164075,1.3862210941650375,-0.09310911657104981,0.8931110239196798,1.7999992370605469,60.000038146972656,17.216583839448518,0.4931100702453627,5,0.2999992370605469,-0.3000011444091797,0.39999866485596414,-3.650001525878899,8.60000228881836,1,0.1265822165938002,1.222227873639951,63.29999923706055,-2.714299727520436,63.0,-1.5454627423644796,63.099998474121094,0.1265822165938002
5951,2018-05-02,63.20000076293945,64.0,63.0,63.20000076293945,1529830.0,0.0,-3.999980926586431,-0.0,58.823560210990536,55.92333226125212,-0.11453799153701283,-0.4452957536336015,-0.08685659980791627,-4.385903875226909,11.383894726272922,1.0,0.5678877246590943,0.3850009918212862,-0.6166285992029614,1.3866305828455339,-0.11581380369083405,0.8858157873334065,1.741999206542971,57.89481081124491,11.031263652268777,0.500814795512123,5,-0.20000076293945312,-0.3000011444091797,0.27499866485596414,-3.400001525878899,9.200000762939453,2,0.12341770795728335,11.999980926587284,63.20000076293945,1.222227873639951,63.29999923706055,-2.714299727520436,63.0,0.12341770795728335
5952,2018-05-03,65.0,65.40000152587889,63.099998474121094,63.099998474121094,2511490.0,0.028481000242583265,-1.4210538996213264,100.0,73.84617009813769,56.72105486474889,-1.8592272019829679,-2.2089049602454978,-1.8064783841232526,-6.1097894163728625,11.764958481476665,2.3000030517577983,0.6549893879557587,2.0900001525878906,0.6924086018153588,3.4875917033604296,1.3912043772016247,2.7887959279741565,-2.9000015258789062,87.87875284946101,35.552638046778235,0.6987957753862686,5,-1.299999237060554,-1.8999996185302805,-1.7000007629394531,-5.1000003814697195,7.1999969482421875,3,0.0876922607421875,-3.999980926586431,63.20000076293945,11.999980926587284,63.20000076293945,1.222227873639951,63.29999923706055,0.0876922607421875
5953,2018-05-04,66.69999694824219,67.19999694824219,64.40000152587889,64.5,3070680.0,0.026153799203725958,-1.3333354526149659,1.1578922007573171,81.25002086165551,58.53635880513164,-3.3468150413739295,-3.7797825915960317,-3.4111341664134542,-7.724611299523573,13.110846626083939,2.7999954223632955,0.6287747283361611,3.5849971771240234,1.3986532942805212,5.771341059967526,2.491825235702265,4.6781691185457746,-4.533998413085939,90.19607549811734,32.71619929611752,1.0931719414217524,5,-2.0999984741210938,-2.6999988555908203,-3.2749977111816406,-6.799997329711907,6.0,4,0.06446781482005948,-1.4210538996213264,65.0,-3.999980926586431,63.20000076293945,11.999980926587284,63.20000076293945,0.06446781482005948
5954,2018-05-07,67.09999847412111,67.5,66.40000152587889,66.59999847412111,1836800.0,0.005997024650380656,-1.4444576311415815,0.22727304253740144,80.26318431233979,62.121158079311655,-3.5214148951300928,-4.032097498753743,-3.747866275269118,-8.03624705686832,14.49793715145718,1.099998474121108,0.6846218950021168,3.7599987030029425,0.9574449313698636,6.562552474636021,2.3587218171864066,5.1612755888194854,-4.732640002441421,92.59256642869582,34.9890405708222,1.4012768858165412,5,-2.349998474121108,-2.9499988555908345,-3.7249994277954244,-7.199998855590827,5.999999999999986,0,0.05216095498645723,-1.3333354526149659,66.69999694824219,-1.4210538996213264,65.0,-3.999980926586431,63.20000076293945,0.05216095498645723
5955,2018-05-08,66.30000305175781,67.0,65.59999847412111,66.80000305175781,1663400.0,-0.011922435775789664,2.111135600691705,-1.0,68.49321296288548,64.84262449087791,-2.4105516701340406,-3.107914821819918,-2.9119356777332115,-7.159624267951031,15.671511047218733,1.5,0.6924879667216501,2.780003166198732,-0.29834161017919314,5.858347942576657,1.2408307780097658,4.319175554387698,-3.6246860883789083,73.33340115017361,20.221424635305816,1.539172388188963,5,-1.5000038146972656,-1.950002670288086,-3.3000030517578125,-6.2500038146972585,7.5,1,0.07843132290933319,-1.4444576311415815,67.09999847412111,-1.3333354526149659,66.69999694824219,-1.4210538996213264,65.0,0.07843132290933319
5956,2018-05-09,67.69999694824219,67.80000305175781,65.80000305175781,66.5,1956690.0,0.021116045732176625,1.8571241730335364,-2.399993896484375,75.2941361265943,67.1084215881727,-3.3473668577856017,-4.319844138003631,-4.246090347531933,-8.474071965511172,17.232808342498117,2.0,0.7503452544677458,3.919997215270996,0.3631814176903845,7.476813012851601,2.1415893164806903,5.698405114061302,-4.735199002666015,97.87221263588832,43.491236408199626,1.7784078987903031,5,-2.7499961853027344,-3.1999950408935547,-4.6999969482421875,-7.599998474121087,8.100006103515625,2,0.06056139273758232,2.111135600691705,66.30000305175781,-1.4444576311415815,67.09999847412111,-1.3333354526149659,66.69999694824219,0.06056139273758232
5957,2018-05-10,68.19999694824219,69.19999694824219,67.59999847412111,67.69999694824219,1859630.0,0.007385524705152635,-3.5714441416895184,0.4166677263074908,79.31039774660525,69.93778014054065,-3.4060341433629304,-4.590526395981733,-4.669859749036348,-8.879959615727032,19.274462278881803,1.5999984741210795,1.0052477040140246,4.124997329711917,0.13296754128217003,8.11702711814167,2.1289824354970364,6.12101222392679,-4.848382594171483,79.16664679843286,23.23052191498614,1.9960148942148763,5,-2.549999237060547,-2.999998092651367,-5.349997520446777,-7.599998474121087,8.200004577636719,3,0.06158364758907764,1.8571241730335364,67.69999694824219,2.111135600691705,66.30000305175781,-1.4444576311415815,67.09999847412111,0.06158364758907764
5958,2018-05-11,67.90000152587889,68.80000305175781,67.69999694824219,68.30000305175781,1145990.0,-0.004398760055531414,-1.749978542614368,-0.8000030517578409,76.13644688604971,72.22454671606002,-2.6126233954343405,-4.024306803884691,-4.298771857287399,-8.440336160413743,21.295361364669063,1.100006103515625,1.325106385946448,3.5250019073486243,-0.6751849704188402,7.725188785116096,1.424908468464892,5.6250953462323565,-3.9635489123910403,63.889000739627186,6.317702208528225,2.1000934388837353,5,-2.2500038146972514,-2.7000026702880717,-5.050002098083482,-7.150001525878892,6.7999954223632955,4,0.06332835531269354,-3.5714441416895184,68.19999694824219,1.8571241730335364,67.69999694824219,2.111135600691705,66.30000305175781,0.06332835531269354
5959,2018-05-14,68.5,69.0,67.80000305175781,67.80000305175781,962510.0,0.008836501629420956,-2.428577656675749,-1.7499856949397612,82.95462968943491,75.1524176549659,-2.679175056366063,-4.30970677710485,-4.822463797537722,-8.905380373229796,23.099747800501643,1.1999969482421875,1.579759402744358,3.7850004196166935,-0.6002731750964472,8.170274014329827,1.5923636222601232,5.977637216973264,-4.037192953036708,80.55563208500837,16.023467505068425,2.192636797356568,5,-2.4000015258789062,-3.3000011444091797,-5.65000057220459,-7.550001144409173,6.599998474121094,0,0.061313824061929756,-1.749978542614368,67.90000152587889,-3.5714441416895184,68.19999694824219,1.8571241730335364,67.69999694824219,0.061313824061929756
5960,2018-05-15,68.69999694824219,69.0,67.80000305175781,68.09999847412111,1363990.0,0.0029196634779882213,-1.0000127157707346,0.8571444141689171,85.22736533643112,78.08617378001486,-2.2539821021312747,-4.238721183636301,-4.948704563284537,-8.950326166123759,25.457067789394333,1.1999969482421875,1.887250320237186,3.67499752044678,-0.922426223808543,8.272421264702096,1.3762856483191257,5.973709392574442,-3.7634709111510034,85.29409124772239,14.099721228720213,2.298711872127659,5,-2.549999237060547,-3.499998092651367,-5.849997520446777,-7.24999809265136,2.9000015258789062,1,0.06404660438622467,-2.428577656675749,68.5,-1.749978542614368,67.90000152587889,-3.5714441416895184,68.19999694824219,0.06404660438622467
5961,2018-05-16,69.30000305175781,70.09999847412111,68.30000305175781,69.0,2133610.0,0.008733713685135536,-1.1176454748633606,0.5000063578449567,85.22737814398931,79.35075245177615,-2.120723309998681,-4.6270324371197376,-5.479356762905525,-9.380637672337954,27.589064914939737,1.7999954223632955,2.212542742350223,3.9900033950805636,-0.9308004504162426,8.91080724057737,1.5296014723321605,6.450405317828967,-3.937129923551524,68.00018310546818,-5.026105942754498,2.4604019227484035,5,-2.0500030517578125,-3.650003433227539,-6.475004196166992,-7.850004196166985,2.0999984741210938,2,0.06493506207552557,-1.0000127157707346,68.69999694824219,-2.428577656675749,68.5,-1.749978542614368,67.90000152587889,0.06493506207552557
5962,2018-05-17,68.90000152587889,70.09999847412111,68.69999694824219,69.30000305175781,1419300.0,-0.005772027536278368,-2.4999570852287714,-1.3333248563145788,82.41765059488394,79.48048908880152,-1.2396958810391396,-3.998882602142075,-5.048681122569249,-8.81314151686739,28.826539788961945,1.4000015258789205,2.5706699773807884,3.3150018692016516,-1.7684179363816668,8.39842167478497,0.7732919664099995,5.856711771993311,-2.9686733561628245,50.00015894561746,-24.867295701324835,2.541709902791658,5,-1.050003051757784,-3.2500019073486186,-6.075002670288072,-7.450002670288065,1.6999969482422017,3,0.10014515780942723,-1.1176454748633606,69.30000305175781,-1.0000127157707346,68.69999694824219,-2.428577656675749,68.5,0.10014515780942723
5963,2018-05-18,69.69999694824219,69.90000152587889,69.0,69.30000305175781,1549900.0,0.011610963782966222,1.2499952316466523,-0.9999809265863957,83.3333929381057,79.8216233805533,-1.7538221894417916,-4.510316708247544,-5.8112979688552855,-9.45525708544659,30.130889342852463,1.0,2.982049896944602,3.7849973678588924,-1.4730884997588163,9.043083235476601,1.1559544340500452,6.414040301667747,-3.26842834199752,82.60859469590117,6.224750739235461,2.6290429338088543,5,-1.8499984741210795,-4.049997329711914,-6.874998092651367,-8.24999809265136,-0.5,4,0.09612632526529397,-2.4999570852287714,68.90000152587889,-1.1176454748633606,69.30000305175781,-1.0000127157707346,68.69999694824219,0.09612632526529397
5964,2018-05-21,70.0,70.30000305175781,69.09999847412111,69.90000152587889,1226680.0,0.004304204661308431,2.4285620865167274,0.2500000000000355,84.69393037854674,81.62170309340455,-1.7871359250088261,-4.514075082763057,-6.089008421065053,-9.602016527213017,31.562063391782967,1.2000045776367045,3.1703685004579683,3.7500003814697322,-1.6581799590673398,9.158180722006804,1.0459102112012033,6.454090551738268,-3.128219809610158,87.9998779296875,9.149356754663557,2.704090170268536,5,-1.9499969482421875,-4.249998092651367,-7.075000762939453,-8.550001144409173,-3.5,0,0.06714281354631702,1.2499952316466523,69.69999694824219,-2.4999570852287714,68.90000152587889,-1.1176454748633606,69.30000305175781,0.06714281354631702
5965,2018-05-22,69.40000152587889,70.80000305175781,69.30000305175781,70.30000305175781,1459880.0,-0.008571406773158707,-1.727276510448817,-9.00015259021783,79.80774626938448,82.12321533149235,-0.7835582115649515,-3.569397837835581,-5.4925724604438955,-8.84591751312712,32.85890778059527,1.5,3.12038361199086,2.8150018692016516,-2.4964651490889906,8.126468887492301,0.1592683600563305,5.470735378346973,-2.0482701348975354,43.99993896484318,-35.95219702005849,2.6557335091453234,5,-0.20000076293943891,-3.0499992370605327,-6.475002288818345,-7.950002670288065,-1.2000045776367045,1,0.08213251906221797,2.4285620865167274,70.0,1.2499952316466523,69.69999694824219,-2.4999570852287714,68.90000152587889,0.08213251906221797
5966,2018-05-23,69.30000305175781,69.59999847412111,69.0,69.09999847412111,1258660.0,-0.0014409001717931025,-1.9999809265865023,-0.2222269317170154,74.71271322887155,81.6123614961886,-0.48358504582866146,-3.0923879954516593,-5.374805495752838,-8.587218470359183,34.73724101959093,0.599998474121108,3.0723434705789714,2.3750032424926815,-2.7007908747993667,7.45079735978473,-0.16289381615334264,4.912900301138706,-1.396548195052219,28.57163617339747,-48.29677964483649,2.5378970586460246,5,-0.0500030517578125,-2.9000015258789062,-6.375003814697266,-7.850004196166985,-1.600006103515625,2,0.03318896567212981,-1.727276510448817,69.40000152587889,2.4285620865167274,70.0,1.2499952316466523,69.69999694824219,0.03318896567212981
5967,2018-05-24,69.19999694824219,69.80000305175781,68.5,69.5,1236180.0,-0.0014430894532707628,1.8888662835054169,-1.499980926950326,67.60565650487294,80.66449589828008,-0.2534662035835282,-2.647702762847416,-5.241707672993826,-8.32428872736618,36.13677403701389,1.3000030517578125,3.215130052679939,1.9699972152709933,-2.8654418237340025,6.805436254275989,-0.4477223042315046,4.387716734773491,-0.8330943803282338,30.434609541374485,-42.899455430695795,2.417719519502496,5,0.100006103515625,-2.7999954223632812,-6.274997711181641,-7.74999809265136,-1.0,3,0.031791975067313905,-1.9999809265865023,69.30000305175781,-1.727276510448817,69.40000152587889,2.4285620865167274,70.0,0.031791975067313905
5968,2018-05-25,69.5,69.69999694824219,69.09999847412111,69.19999694824219,811870.0,0.004335304407342644,-1.3999938964844545,-1.0,67.14288672625567,78.90763556903794,-0.3382077880153105,-2.5674062217843243,-5.478660229009023,-8.434018880485993,37.47022386549232,0.5999984741210795,3.176573545781025,1.945000267028803,-2.5555140730756563,6.445514607133269,-0.3052569030234338,4.19525743708104,-1.0,43.478203180458166,-26.287107601387078,2.2502571700522327,5,-0.1999969482421875,-3.0999984741210938,-6.350000381469727,-8.050001144409173,-2.0,4,0.01582731617440425,1.8888662835054169,69.19999694824219,-1.9999809265865023,69.30000305175781,-1.727276510448817,69.40000152587889,0.01582731617440425
5969,2018-05-29,69.80000305175781,70.0,69.19999694824219,69.30000305175781,1131390.0,0.004316590672774234,-1.2856831458714797,1.6666497126290627,76.92307692307669,77.984936856443,-0.485464496220132,-2.4827700391893757,-5.736617193975576,-8.540072842448097,38.929378688419675,0.8000030517578125,3.063561274411157,1.9200031280517607,-2.2102956376848795,6.050301893788401,-0.1451462548165665,3.985152510920088,-1.3000030517578125,56.521796819541834,-12.263742993214109,2.065149382868321,5,-0.25,-3.4000015258789062,-6.8000030517578125,-8.350004196166985,-0.8000030517578125,1,-0.008596075605766251,-1.3999938964844545,69.5,1.8888662835054169,69.19999694824219,-1.9999809265865023,69.30000305175781,-0.008596075605766251
5970,2018-05-30,71.19999694824219,71.5,69.59999847412111,70.09999847412111,2589150.0,0.020057218270409738,1.2352898937721701,2.199996948242159,76.92307692307669,77.06223672078603,-1.669059260118857,-3.4284739135562035,-7.032296914318962,-9.751974892182787,41.48219077497167,1.900001525878892,3.0455102634996507,2.919997215270996,-0.8343543272397369,6.674348757781729,1.0428214440156296,4.797172986526363,-2.3319964599609335,89.99989827473959,23.865296903414517,1.877175771255369,5,-1.1999969482421875,-4.4499969482421875,-8.199996948242188,-9.74999809265136,-1.1999969482421875,2,-0.0660111959226457,-1.2856831458714797,69.80000305175781,-1.3999938964844545,69.5,1.8888662835054169,69.19999694824219,-0.0660111959226457
5971,2018-05-31,71.0,72.30000305175781,70.80000305175781,71.5,3517700.0,-0.0028089460226743412,-2.3333559391000644,-0.4545460850748087,72.58068088688043,75.96924008656343,-1.3438816973388867,-2.755431202129273,-6.721711430793192,-9.366332966037135,43.80718696340903,1.5,2.912239908363489,2.330000305175787,-0.7650552137474165,5.42505582409899,0.7824725457141852,3.8775280646373886,-1.8000030517578125,65.78942084911078,1.2494481957113095,1.5475277594616028,5,-0.5999984741210938,-3.8499984741210938,-8.0,-9.550001144409173,-0.5999984741210938,3,-0.03943666270081425,1.2352898937721701,71.19999694824219,-1.2856831458714797,69.80000305175781,-1.3999938964844545,69.5,-0.03943666270081425
5972,2018-06-01,70.69999694824219,71.4000015258789,70.5,71.30000305175781,1553450.0,-0.004225395095180495,1.2499952316466079,1.20001220703125,72.58059157297076,74.77448437932621,-0.8512120519736612,-2.1149374868736146,-6.328444769940859,-8.87735129307822,45.19748818438521,0.9000015258789062,2.7352233581824663,1.744997406005865,-0.9511789894477687,4.441173801459499,0.3969092082790553,3.093085603732675,-1.0999984741210795,49.99988079088076,-14.018397707241824,1.3480881977268153,6,-0.29999542236328125,-3.4999961853027344,-7.6999969482421875,-9.24999809265136,-0.5,4,-0.04243281654165032,-2.3333559391000644,71.0,1.2352898937721701,71.19999694824219,-1.2856831458714797,69.80000305175781,-0.04243281654165032
5973,2018-06-04,71.0,71.30000305175781,70.30000305175781,70.80000305175781,1396030.0,0.004243324819058092,1.4999904632932155,-0.3333248563145313,71.18640780214285,73.27364853750356,-1.058756543539488,-2.188482319751998,-6.494313470350647,-8.984712672237407,45.66063328917189,1.0,2.5200226421715115,1.830000305175787,-0.7938571544167843,4.453857764768358,0.5180715753795084,3.1419290349720654,-0.8600006103515483,58.06450025103119,-3.702382545116528,1.311928729796284,6,-0.5999984741210938,-3.799999237060547,-8.0,-9.1500015258789,-0.5,0,-0.03943666270081425,1.2499952316466079,70.69999694824219,-2.3333559391000644,71.0,1.2352898937721701,71.19999694824219,-0.03943666270081425
5974,2018-06-05,70.5999984741211,71.30000305175781,70.30000305175781,71.0999984741211,1267240.0,-0.005633824308153623,1.2221996168387501,-2.5000381475547417,65.57374793787929,71.69209316733632,-0.6310572138932002,-1.5945801379516524,-5.9330460308462705,-8.432357598616925,46.01705888285205,1.0,2.343130137857173,1.2549987792968693,-1.2518119143014985,3.761809472895237,0.0015934324976853986,2.5084041260960532,1.7000045776367188,37.03697424377254,-20.855244780065583,1.2534053467991815,6,-0.1999969482421875,-3.3999977111816406,-7.4249982833862305,-8.499999999999993,0.5,1,-0.04390932777792367,1.4999904632932155,71.0,1.2499952316466079,70.69999694824219,-2.3333559391000644,71.0,-0.04390932777792367
5975,2018-06-06,71.5,72.0,70.30000305175781,70.5,1332560.0,0.012747897242643802,-1.4285776566757493,-2.0,67.18745157129533,70.85595298316117,-1.343087388858649,-2.1977143877624314,-6.70635547459176,-9.163645123610053,47.325902640213926,1.6999969482421875,2.09564441822765,1.8950004577636719,-0.3466858271682298,4.136686742695574,0.7741573152977281,3.0158436002296156,0.7600030517578062,59.999847412109375,3.2463366974694594,1.1208431424659484,6,-1.0999984741210938,-4.299999237060547,-8.300000190734863,-8.9000015258789,-0.5,2,-0.034965034965035,1.2221996168387501,70.5999984741211,1.4999904632932155,71.0,1.2499952316466079,70.69999694824219,-0.034965034965035
5976,2018-06-07,71.80000305175781,72.30000305175781,71.30000305175781,71.69999694824219,1048360.0,0.004195846877731668,-1.2222372927333762,0.100006103515625,73.01584610447415,71.45708516089465,-1.3982084520085607,-2.2923353270454214,-6.834882736344966,-9.288283411585951,48.3638758582824,1.0,1.802580421106029,1.9900032043456974,-0.26798848234308537,4.24799489103448,0.8610073610012989,3.118999047690096,-1.5,75.0,16.673780389037475,1.1289958433443945,6,-1.1000022888183594,-4.150001525878906,-8.600003242492676,-8.500003814697259,-1.4000015258789062,3,-0.025069679321047644,-1.4285776566757493,71.5,1.2221996168387501,70.5999984741211,1.4999904632932155,71.0,-0.025069679321047644
5977,2018-06-08,72.4000015258789,72.4000015258789,71.0999984741211,71.9000015258789,931990.0,0.008356524354025119,4.20001220703125,4.999694842844065,72.13113523884329,72.0113349956266,-1.6724236890619153,-2.699975877310763,-7.246450317628415,-9.691680673628525,48.77622503132104,1.3000030517578125,1.6041425732599919,2.3800014495849666,-0.024030168913029115,4.784033068082962,1.1779856403359759,3.5820172588339574,-2.0999984741210938,100.0,42.89695379106387,1.2020158092489972,6,-1.6000022888183594,-4.650001525878906,-9.45000171661377,-9.100002288818352,-1.7000045776367188,4,-0.02762430881006428,-1.2222372927333762,71.80000305175781,-1.4285776566757493,71.5,1.2221996168387501,70.5999984741211,-0.02762430881006428
5978,2018-06-11,72.19999694824219,73.30000305175781,72.0999984741211,72.30000305175781,1228930.0,-0.0027624941080316434,-6.999949137887188,-0.20001220703125,68.33326127812379,71.05691103507628,-1.172442406025155,-2.2781088821338074,-6.8757967074484725,-9.3038222922195,49.343440688744245,1.2000045776367188,1.5322239394600103,1.9649971008300753,-0.4096715224488321,4.339665724108983,0.7776627891906145,3.152331412469536,-1.815993957519538,63.3331298828125,9.719521341306148,1.1873343116394568,6,-0.7499961853027344,-3.349994659423828,-8.799996376037605,-8.899997711181634,-0.899993896484375,0,-0.02770083219579267,4.20001220703125,72.4000015258789,-1.2222372927333762,71.80000305175781,-1.4285776566757493,71.5,-0.02770083219579267
5979,2018-06-12,72.69999694824219,73.5,72.19999694824219,72.5,1298900.0,0.006925208048948139,-2.249995231646608,-1.9998474214220323,77.96598334210515,71.17278952607944,-1.3609346708086036,-2.5795787350725163,-7.1539098220304425,-9.615944016355755,49.88791212637494,1.3000030517578125,1.6051385288079274,2.2549972534179688,-0.21458528546325795,4.7245797922991954,1.0202059839773483,3.489788522858589,-2.1410339538574306,74.99988079059676,19.33699722918935,1.234791269440616,6,-0.7999954223632812,-3.1499977111816406,-8.399998664855957,-8.69999885559082,-1.2999954223632812,1,-0.030261307298381945,-6.999949137887188,72.19999694824219,4.20001220703125,72.4000015258789,-1.2222372927333762,71.80000305175781,-0.030261307298381945
5980,2018-06-13,73.0999984741211,73.69999694824219,72.69999694824219,73.0,1242800.0,0.0055020844933966195,-1.8571241730335364,0.5,80.64502632747964,72.06882790836825,-1.6350174115601135,-2.7753345043715427,-7.338920543451962,-9.844591180805054,50.489588512024476,1.0,1.6901775372336374,2.4349987030029325,-0.16076559429090764,5.030763000296773,1.1371165543560124,3.7328808516498526,-2.305752519287111,76.92312206744975,17.096699464945686,1.297882148646917,6,-1.0999984741210938,-3.450000762939453,-8.649998664855957,-8.94999885559082,-2.0,2,-0.027359781692855134,-2.249995231646608,72.69999694824219,-6.999949137887188,72.19999694824219,4.20001220703125,72.4000015258789,-0.027359781692855134
5981,2018-06-14,73.80000305175781,74.19999694824219,73.19999694824219,73.5,1497470.0,0.009575986214069854,-1.2221996168387501,3.0000762951094835,83.8234832131333,73.31803809060854,-2.1188974435262367,-3.2895833782328054,-7.853276953431674,-10.37541485558269,50.753242769758735,1.0999984741210938,1.720124821538846,2.9100032806396428,0.046145268520263016,5.7738612927590225,1.4780742745799529,4.341932286699333,-2.7151819975830165,87.09696473003005,22.579738719367484,1.4319290060596919,6,-1.5500030517578125,-3.8000030517578125,-9.225003242492676,-9.650003433227539,-2.600006103515625,3,-0.03794041918662383,-1.8571241730335364,73.0999984741211,-2.249995231646608,72.69999694824219,-6.999949137887188,72.19999694824219,-0.03794041918662383
5982,2018-06-15,75.80000305175781,75.9000015258789,73.80000305175781,74.5,2955840.0,0.02710026988206704,1.7999979654947917,4.333299425258125,87.05877495480713,75.08163444090455,-3.709473414076683,-5.002635645948956,-9.647008433820844,-12.197676624786467,51.223013682562964,2.0999984741210938,1.7086351865348917,4.5650032043457,1.1092519024848428,8.020754506206558,2.8371275534152716,6.292878855276129,-4.341360890294936,97.36846332071138,28.942827038162704,1.727875650930426,6,-2.700000762939453,-4.0500030517578125,-11.07500171661377,-11.500001907348633,-6.0,4,-0.07124012280305148,-1.2221996168387501,73.80000305175781,-1.8571241730335364,73.0999984741211,-2.249995231646608,72.69999694824219,-0.07124012280305148
5983,2018-06-18,76.4000015258789,77.0,75.4000015258789,76.0,1653140.0,0.007915546833308307,1.0,0.30769275913471134,87.49994581402507,77.51787864936519,-3.869887618325123,-5.3492067786920074,-10.013394583049902,-12.622627046992434,51.816762766453486,1.5999984741210938,1.7863763986860022,4.830001449584955,0.7569310596218344,8.903071839548076,2.7934662546033877,6.866536644566523,-4.319569053397785,87.50003973640459,16.84290510086565,2.0365351949815635,6,-2.75,-4.0500030517578125,-10.975003242492676,-11.400003433227539,-5.0,0,-0.07460738826956648,1.7999979654947917,75.80000305175781,-1.2221996168387501,73.80000305175781,-1.8571241730335364,73.0999984741211,-0.07460738826956648
5984,2018-06-19,74.69999694824219,75.69999694824219,74.0999984741211,75.4000015258789,2385570.0,-0.02225136837282493,1.4615447817692042,-1.7500047683533921,69.23072408652887,77.7449089288356,-1.7066045690700378,-3.4562395364513634,-8.094715302169348,-10.762069622583006,51.74122019902831,2.3000030517578125,1.8658784197503877,2.8949970245361385,-1.3359545424593193,7.125948591531596,0.7795212410384096,5.010472808033867,-1.8324336713580465,46.51159489718067,-20.802454758181383,2.115475783497731,6,-0.6499977111816406,-2.2999954223632812,-9.274998664855957,-9.69999885559082,-2.6999969482421875,1,-0.04551531506540951,1.0,76.4000015258789,1.7999979654947917,75.80000305175781,-1.2221996168387501,73.80000305175781,-0.04551531506540951
5985,2018-06-20,75.0999984741211,75.19999694824219,74.0999984741211,74.69999694824219,1301000.0,0.005354772988224621,2.6666709052299633,-0.5714270144194614,72.0429410659629,77.63680836900102,-1.7234866650040317,-3.591452069233327,-8.270109339350142,-11.03109333607236,51.46752716293565,1.0999984741210938,1.971919059261495,3.0099987030029354,-1.3058964694699142,7.325893875475785,0.8520511167665177,5.167946289239353,-1.571245321538413,50.0,-16.78371276105834,2.157947586236425,6,-1.0499992370605469,-2.6999969482421875,-9.449999809265137,-10.100000381469727,-4.299995422363281,2,-0.04926760350757098,1.4615447817692042,74.69999694824219,1.0,76.4000015258789,1.7999979654947917,75.80000305175781,-0.04926760350757098
5986,2018-06-21,71.5999984741211,73.0,70.4000015258789,72.80000305175781,3053720.0,-0.04660452824384642,2.2500011920940324,-3.0,53.59999951171964,75.5777932882095,1.9502486100095382,0.09453978868393165,-4.575093627772162,-7.419138140317983,50.43972289667013,4.6999969482421875,2.0803494016725494,-0.6050010681152287,-4.726051995495695,3.5160498592652374,-2.6655265318054546,1.4555243955749972,5.400001525878906,18.181776146576887,-48.62958194358796,2.060525463690233,6,2.1000022888183594,1.0500030517578125,-5.925000190734863,-6.600000381469727,-1.6999969482422017,3,-0.006983240372284594,2.6666709052299633,75.0999984741211,1.4615447817692042,74.69999694824219,1.0,76.4000015258789,-0.006983240372284594
5987,2018-06-22,71.4000015258789,72.4000015258789,71.30000305175781,72.0,3109910.0,-0.002793253526597095,-1.7500119209971676,0.4999968210977385,51.61290719530916,73.71997616789676,2.2277498350046727,0.49308717299736315,-4.171936539632725,-7.102422245124856,49.979285798196074,1.0999984741210938,2.1111676599003317,-0.9149982452392607,-4.809542844064865,2.9795463535863433,-2.8622705446520627,1.0322740541735413,5.467998504638672,15.151518654451927,-50.58653843257566,1.9472722994127987,6,2.299999237060547,1.3499984741210938,-4.9500017166137695,-5.950002670288086,-1.2000045776367188,4,-0.0028011845008746317,2.2500011920940324,71.5999984741211,2.6666709052299633,75.0999984741211,1.4615447817692042,74.69999694824219,-0.0028011845008746317
5988,2018-06-25,70.5999984741211,71.9000015258789,70.09999847412111,71.5,1986420.0,-0.011204524294972873,1.1176449468860767,1.500006357844945,50.0,70.61264468544063,3.1032669276042952,1.454286763016711,-3.16098563669685,-6.214714684924303,49.21943429733568,1.8000030517577983,2.0623923866047846,-1.7700012207031222,-5.5257553928698115,1.9857529514635672,-3.647878306786467,0.10787586538022254,6.138641586303706,8.928573861414504,-57.943264066887124,1.877877086083344,6,2.950000762939453,2.1500015258789062,-3.84999942779541,-5.149999618530273,-1.9999999999999858,0,-0.011331380165065075,-1.7500119209971676,71.4000015258789,2.2500011920940324,71.5999984741211,2.6666709052299633,75.0999984741211,-0.011331380165065075
5989,2018-06-26,69.19999694824219,69.80000305175781,66.19999694824219,68.80000305175781,2965650.0,-0.01983005037021479,3.4999904632932157,-0.4444369092527445,41.3533838899533,66.2469066368266,4.419321342564217,2.958728088566943,-1.5555075031508636,-4.734259197685844,48.79928215455474,4.400001525878906,1.9443678444051784,-3.140002441406253,-6.990581590192022,0.7105767073795164,-5.065292015799145,-1.2147128670133611,7.273097448730468,33.33333333333333,-32.98641589120925,1.9252895743928853,6,2.4000015258789062,2.4000015258789062,-2.449997901916504,-3.749998092651367,0.40000152587892046,1,0.031791975067313905,1.1176449468860767,70.5999984741211,-1.7500119209971676,71.4000015258789,2.2500011920940324,71.5999984741211,0.031791975067313905
5990,2018-06-27,66.5,69.0,66.09999847412111,68.90000152587889,4154110.0,-0.03901729866060022,1.2307717137097256,-6.000095368886819,33.1210225130137,60.613299892368865,6.79971639353225,5.574359483265965,1.2970380225720248,-1.9686918541152068,47.70080638740093,3.0999984741210795,1.79585832970659,-5.604999542236328,-10.241912029045693,-0.9680870554269632,-7.923455785641011,-3.2865432988316456,9.356708550048822,5.797122281475751,-56.96986328197396,2.3184562434046807,6,5.049999237060547,5.049999237060547,0.40000247955322266,-0.9499988555908203,2.1999969482421875,2,0.08270676691729317,3.4999904632932157,69.19999694824219,1.1176449468860767,70.5999984741211,-1.7500119209971676,71.4000015258789,0.08270676691729317
5991,2018-06-28,68.19999694824219,68.30000305175781,66.19999694824219,66.90000152587889,3841740.0,0.025563863883341087,1.799993896515419,-0.5416644149370825,37.49999432337077,55.10676871109816,4.717965414679753,3.851295743026867,-0.2629726779351529,-3.578196926799606,46.2457454006531,2.100006103515625,1.5662951720500757,-3.765002441406253,-8.701772493838831,1.1717676110263255,-6.233387467622535,-1.2966174151899708,6.87617479573241,33.33329296618591,-23.70264511779147,2.4683850262162856,6,3.3500022888183594,3.3500022888183594,-0.42499542236328125,-2.399995803833008,0.7000045776367045,3,0.03812325835569763,1.2307717137097256,66.5,3.4999904632932157,69.19999694824219,1.1176449468860767,70.5999984741211,0.03812325835569763
5992,2018-06-29,67.69999694824219,69.19999694824219,67.69999694824219,69.19999694824219,1798670.0,-0.007331378627178808,1.0,-1.1538502168516187,36.8421099596133,49.47812028283018,4.4121310932268045,4.337400274401119,0.38053722513302546,-2.9944839678910853,44.88616501237361,1.5,1.2411009139076157,-4.115002441406247,-9.384688994828451,1.154684112015957,-6.749845718117356,-1.480159164695138,6.658080934144138,27.58616607341561,-27.46958465391221,2.6348432767111034,6,3.200000762939453,3.8500022888183594,0.12500381469726562,-1.8999958038330078,0.9000015258789205,4,0.03249637631916946,1.799993896515419,68.19999694824219,1.2307717137097256,66.5,3.4999904632932157,69.19999694824219,0.03249637631916946
5993,2018-07-02,68.19999694824219,68.40000152587889,67.19999694824219,67.5,1117370.0,0.007385524705152635,1.1818143986683618,-0.4666646321614583,36.8421099596133,45.87938537983957,2.9353175478232174,3.8123359959111696,0.04248750991787631,-3.399030088520746,43.78223846727211,1.2000045776367045,0.7938589143478794,-3.4750022888183594,-8.979404365539708,2.029399787902989,-6.227203327179026,-0.7228012504576924,5.497434581482921,56.75664529751492,4.049216494442717,2.7522010383606723,7,2.450000762939453,3.3500022888183594,-0.3499946594238281,-2.399995803833008,1.3000030517578125,0,0.02932551450871501,1.0,67.69999694824219,1.799993896515419,68.19999694824219,1.2307717137097256,66.5,0.02932551450871501
5994,2018-07-03,67.5,69.40000152587889,67.5,68.90000152587889,943160.0,-0.010263885330866307,-1.7142849357768966,-2.000010899182541,33.908051772891355,41.64217545838717,2.8011616373682955,4.4988387560686505,0.8931921724770291,-2.5827299192937687,42.40383072290187,1.900001525878892,0.021965360005197,-4.019999313354489,-9.818585221145895,1.7785865944369164,-6.919292267250185,-1.1207063594587936,5.589636885276789,42.42424943010781,-6.921803926762372,2.8992929538957006,7,2.049999237060547,4.049999237060547,0.3500022888183594,-1.6999988555908203,2.5,1,0.016296273690683094,1.1818143986683618,68.19999694824219,1.0,67.69999694824219,1.799993896515419,68.19999694824219,0.016296273690683094
5995,2018-07-05,69.0,69.59999847412111,67.40000152587889,67.90000152587889,1398720.0,0.022222222222222143,-1.0952367112199397,-0.78571233944231,36.81317621808334,39.776972870205356,0.38541067779736693,2.9533623142262684,-0.41622001208844495,-3.9517334057803453,40.60364725105821,2.199996948242216,-0.84975114151284,-2.3949993133544893,-8.302168723387624,3.512170096678645,-5.3485840183710565,0.5585853916620778,3.5304658123843353,82.35299397502462,36.22143425743627,2.9535847050165693,7,0.25,2.549999237060547,-1.0249977111816406,-3.1999988555908203,0.599998474121108,3,0.00869563005972629,-1.7142849357768966,67.5,1.1818143986683618,68.19999694824219,1.0,67.69999694824219,0.00869563005972629
5996,2018-07-06,70.0,70.0,68.69999694824219,68.80000305175781,953090.0,0.01449275362318847,1.166677263074908,1.0909078298503803,33.139523020814934,37.724374628594894,-0.9671199457975774,1.9094972490994735,-1.2036349925798078,-4.818382171007954,38.49769320027131,1.3000030517578125,-1.4437934652268751,-1.3049991607665987,-7.240965966094251,4.6309676445610535,-4.272982563430418,1.6629842418972203,2.0160284253232703,100.0,57.85658576258086,2.9679834026638225,7,-1.0,1.5499992370605469,-1.625,-3.8500003814697266,-0.5,4,-0.018571472167968728,-1.0952367112199397,69.0,-1.7142849357768966,67.5,1.1818143986683618,68.19999694824219,-0.018571472167968728
5997,2018-07-09,70.4000015258789,70.5999984741211,69.59999847412111,70.5,1253940.0,0.005714307512555861,5.666768393479217,-0.08333227369250919,32.35294117647058,35.763590314869404,-1.7029748927040345,1.4250408161481687,-1.4013631071541397,-5.098916503912761,36.42681136236237,0.9999999999999858,-2.1546502491904107,-0.8049976348876982,-6.730670141795272,5.120674872019876,-3.7678338883414852,2.157838618566089,1.1427445033481973,94.11773945629369,55.327625262082805,2.962836253453787,7,-2.0500030517578125,1.1499977111816406,-1.625,-3.8500003814697266,-0.8000030517577983,0,-0.021306817720005533,1.166677263074908,70.0,-1.0952367112199397,69.0,-1.7142849357768966,67.5,-0.021306817720005533
5998,2018-07-10,70.19999694824219,70.80000305175781,69.40000152587889,70.5999984741211,1197260.0,-0.0028409740525814353,2.4999570852287714,4.0000762951094835,35.48387096774192,35.111422212401465,-1.7496744856879474,1.5468349344908745,-0.9940150063982145,-4.800152237692231,33.8474180472314,1.4000015258789205,-2.455201634821222,-0.9050022125244084,-6.82747650841263,5.017472083363813,-3.866239360468512,2.0562349354196954,0.9073292765764336,82.35276958116894,42.69949530281542,2.9612371479441104,7,-1.7499961853027344,1.3500022888183594,-1.3999958038330078,-3.649995803833008,-1.1999969482421875,1,-0.022792002046677307,5.666768393479217,70.4000015258789,1.166677263074908,70.0,-1.0952367112199397,69.0,-0.022792002046677307
5999,2018-07-11,70.5,70.9000015258789,69.80000305175781,70.30000305175781,1256680.0,0.004273547931618937,1.1999969482421875,-0.4999904632932156,35.06494149889845,35.3274132108331,-2.0628054457634164,1.1315795555141364,-1.0885848508138736,-5.008228734760962,31.07094987893743,1.0999984741210938,-2.7277228407900225,-0.49499931335449787,-6.374304503144444,5.384305876435448,-3.4346519082494638,2.444653281540468,-4.400001525878892,88.57138497488843,48.15208040649281,2.93965259489497,7,-1.9500007629394531,1.0499992370605469,-1.6999988555908203,-3.9499988555908203,-1.099998474121108,2,-0.014184397163120588,2.4999570852287714,70.19999694824219,5.666768393479217,70.4000015258789,1.166677263074908,70.0,-0.014184397163120588
6000,2018-07-12,71.0999984741211,71.0999984741211,70.19999694824219,70.5,1103430.0,0.008510616654199943,2.00001271568989,3.0000381475547417,47.99999999999999,36.49408050823635,-2.169857761543142,0.39427845192759037,-1.4687187522718546,-5.505491551944161,28.10863636664719,0.9000015258789062,-2.9206102448788585,0.2049991607666044,-5.590999341861433,6.000997663394642,-2.6930000905474145,3.1029984120806233,-4.90399993896483,100.0,54.42277847910543,2.897999251314018,7,-1.9500007629394531,0.4500007629394531,-2.299997329711914,-4.549997329711914,-1.4000015258789062,3,-0.015471146240902844,1.1999969482421875,70.5,2.4999570852287714,70.19999694824219,5.666768393479217,70.4000015258789,-0.015471146240902844
6001,2018-07-13,71.0,71.5,70.5,71.19999694824219,898620.0,-0.0014064483300585406,1.4999904632932155,-0.33332909477003675,48.38709081993216,37.77685615938288,-1.8225730679738064,0.28854610767609756,-1.14548456529144,-5.3022959144536514,24.880366185638525,1.0,-2.8741946184662197,0.24500083923339844,-5.388537286581212,5.878538965048008,-2.5717682236738995,3.0617699021406963,-4.607841467285141,76.19045889024943,25.658972953088323,2.8167690629073023,7,-1.6500015258789062,0.5499992370605469,-2.1999988555908203,-4.44999885559082,-1.5,4,-0.019718331350406904,2.00001271568989,71.0999984741211,1.1999969482421875,70.5,2.4999570852287714,70.19999694824219,-0.019718331350406904
6002,2018-07-16,70.4000015258789,71.30000305175781,70.09999847412111,71.0,1046860.0,-0.00845068273409988,-1.0000000000000238,3.0000381475547417,49.18034017102356,39.14777062731736,-0.8932350568192646,0.4882816929908955,-0.3826480095740692,-4.604735002761572,20.83053422445624,1.2000045776367045,-2.433283384313768,-0.08499755859375568,-5.193618329469658,5.023623212282146,-2.6393079440316995,2.469312826844188,-3.7013725051269404,47.61908221950183,-7.837195930719275,2.554310385437949,7,-0.9500007629394531,1.1499977111816406,-1.2250003814697266,-3.8500003814697266,-1.0000000000000142,0,-0.012784112306419071,1.4999904632932155,71.0,2.00001271568989,71.0999984741211,1.1999969482421875,70.5,-0.012784112306419071
6003,2018-07-17,70.69999694824219,71.0,69.90000152587889,70.0,1096590.0,0.004261298520753742,-1.4444576311416586,-1.1666645473850183,56.75676232973033,41.68651624474391,-0.8954813668426596,-0.2747241905374125,-0.5677663763176497,-4.8076264975988465,16.230564919054455,1.099998474121108,-2.150475655601923,0.4999980926513672,-3.7895239503665152,4.78952013566925,-1.644762928857574,2.6447591141603084,-3.713285668735338,52.94091247722397,-5.0942630737567,2.1447610215089385,7,-1.2499961853027344,0.8500022888183594,-1.424997329711914,-4.099996566772461,-0.6999969482421875,1,-0.015558677816158384,-1.0000000000000238,70.4000015258789,1.4999904632932155,71.0,2.00001271568989,71.0999984741211,-0.015558677816158384
6004,2018-07-18,71.30000305175781,72.5,70.5999984741211,70.80000305175781,1475190.0,0.008486649638116406,-3.222182662801146,0.7142888283378747,76.66668362087674,46.11468373394318,-1.0055110310380257,-1.2042521831850195,-1.0564500024673578,-5.325214439765233,13.260043278757234,1.9000015258789062,-1.770067827776785,1.2700038909912053,-2.5075482381892584,5.047556020171669,-0.6187721735990266,3.158779955581437,-4.042494449021376,53.84624413489977,-10.350693547653371,1.8887760645902283,7,-0.7000045776367188,0.24999618530273438,-1.1500015258789062,-4.250001907348633,-2.3000030517578125,2,-0.032258105937081116,-1.4444576311416586,70.69999694824219,-1.0000000000000238,70.4000015258789,1.4999904632932155,71.0,-0.032258105937081116
6005,2018-07-19,71.4000015258789,71.80000305175781,70.9000015258789,71.0999984741211,1265310.0,0.0014025030833237917,-1.5714441416893732,0.600006103515625,71.62164809321881,50.39047540865473,-0.8149702962051748,-1.6818891036746777,-1.0158785905819911,-5.350956805705778,10.128990957872505,0.9000015258789062,-1.393551610239328,1.555002212524414,-1.4631722093251653,4.5731766343739935,0.04591500159962436,3.0640894234492038,-3.723093611361378,57.69234155058754,-9.9786694523346,1.5090872109247921,7,-0.4500007629394531,0.14999771118164062,-0.6750011444091797,-4.250001907348633,-1.8000030517577983,3,-0.028011203883169578,-3.222182662801146,71.30000305175781,-1.4444576311416586,70.69999694824219,-1.0000000000000238,70.4000015258789,-0.028011203883169578
6006,2018-07-20,71.0999984741211,71.5,70.69999694824219,71.5,1154780.0,-0.004201723324180562,3.0,-1.3333248563145312,73.61110669595504,54.974716021930774,-0.38277634606592414,-1.498072374193299,-0.6210263607270292,-4.971301463258612,9.996811515819093,0.8000030517578125,-0.8676710661763423,1.2799991607666072,-1.684777952808247,4.244776274341461,-0.20238939602081985,2.7623877175540343,-3.0372431927649615,46.153755865100784,-25.48940721204665,1.4823885567874295,7,-0.14999771118164062,0.4500007629394531,-0.27499961853027344,-3.8500003814697266,-0.9000015258789062,4,-0.019690598536207804,-1.5714441416893732,71.4000015258789,-3.222182662801146,71.30000305175781,-1.4444576311416586,70.69999694824219,-0.019690598536207804
6007,2018-07-23,71.19999694824219,71.4000015258789,70.69999694824219,70.69999694824219,848020.0,0.0014064483300586517,-1.800018310546875,-1.2499952316466079,72.05881362968282,59.038598539924216,-0.39935840637096476,-1.7010359558836115,-0.6391770417110223,-4.988660763236638,9.857488932472027,0.7000045776367188,-0.46613220965953417,1.389997863769537,-1.5536134957951475,4.333609223334221,-0.0818078160128124,2.8618035435518863,-2.7822620893945498,49.999853280788564,-22.554504754552916,1.4718056797823453,7,-0.04999542236328125,0.3500022888183594,-0.0749969482421875,-3.499998092651367,-1.1999969482421875,0,-0.02387636265599813,3.0,71.0999984741211,-1.5714441416893732,71.4000015258789,-3.222182662801146,71.30000305175781,-0.02387636265599813
6008,2018-07-24,69.80000305175781,71.69999694824219,69.69999694824219,71.5,1735460.0,-0.019662836467564504,-1.1052530135963186,-3.399993896484375,65.33335367838542,62.401755448756106,1.048154078812388,-0.38372233900611263,0.8377553494633219,-3.514926371020209,10.226752436193545,2.0,-0.08833270672498372,0.030003738403323155,-2.8900549658727215,2.950062442679368,-1.4300256137346992,1.4900330905413455,-1.0556869816179812,3.5716426613478944,-69.7869276024093,1.4600293521380232,7,1.2999954223632812,1.7499961853027344,2.624998092651367,-1.2500019073486328,1.1999969482421875,1,-0.005730680635963714,-1.800018310546875,71.19999694824219,3.0,71.0999984741211,-1.5714441416893732,71.4000015258789,-0.005730680635963714
6009,2018-07-25,71.4000015258789,72.0,70.5999984741211,71.0,1615190.0,0.022922613240212497,-1.3333269755288104,-0.23529543761388014,65.78948689299872,64.37836510353372,-0.45902484647898234,-1.9082902460050093,-0.684468906285332,-5.032728498768179,9.159459469850523,2.1999969482421875,0.3296512616825993,1.5200019836425724,-1.4744501490963273,4.514454116381472,0.02277591727312256,3.0172280500120223,-2.3552307413502547,73.91314443419822,1.6224007694730744,1.497226066369448,7,-0.3000030517578125,-0.5000038146972656,1.5999984741210938,-2.3000011444091797,-0.8000030517578125,2,-0.019607864089071114,-1.1052530135963186,69.80000305175781,-1.800018310546875,71.19999694824219,3.0,71.0999984741211,-0.019607864089071114
6010,2018-07-26,72.0,72.9000015258789,71.30000305175781,71.80000305175781,1391570.0,0.008403339794098352,-1.6666709052299633,0.4999904632932156,63.888894775769884,66.10078776529348,-1.025806966756079,-2.187257447324555,-1.2045650772779481,-5.549400633043305,8.207407574012255,1.5999984741210938,0.7057840167729807,1.8450004577636747,-0.8363007588653204,4.52630167439267,0.5043498494491843,3.185651066078165,-2.6788108782336337,71.87499254943006,2.9616683424080463,1.3406506083144953,7,-0.7000007629394531,-1.3500022888183594,1.2250003814697266,-2.8999996185302734,-1.0,3,-0.04166666666666663,-1.3333269755288104,71.4000015258789,-1.1052530135963186,69.80000305175781,-1.800018310546875,71.19999694824219,-0.04166666666666663
6011,2018-07-27,70.80000305175781,72.5999984741211,70.4000015258789,72.30000305175781,1599820.0,-0.016666624281141518,1.095244323342416,-7.500114442664225,52.500011920940324,66.4696401819509,0.15962304476991562,-0.8247738653965229,0.04369456768787927,-4.278596146151784,6.96607726492591,2.1999969482421875,1.056298028115421,0.5150032043457031,-2.015049002969249,3.0450554116606554,-0.750022899311773,1.7800293080031793,-1.1209326895801865,34.37514156082884,-30.05495772839666,1.2650261036574773,7,0.4999961853027344,-1.2500038146972656,2.424997329711914,-1.700002670288086,0.6999969482421875,4,-0.016949216467680772,-1.6666709052299633,72.0,-1.3333269755288104,71.4000015258789,-1.1052530135963186,69.80000305175781,-0.016949216467680772
6012,2018-07-30,69.90000152587889,71.0999984741211,69.40000152587889,70.69999694824219,1454940.0,-0.012711885410809698,1.1249982118589692,0.5333302815755303,48.27588626049583,65.52732061870262,1.0965553739978873,0.2619263615509482,0.9953909838145734,-3.3298655337041083,6.315553848120121,1.6999969482422017,1.0939934449572348,-0.4949985504150476,-2.7253873542619544,1.7353902534318593,-1.610192952338494,0.6201958515083987,3.000000000000014,14.285714285714226,-45.899526378256475,1.115194401923453,7,1.2500000000000142,-0.40000152587889204,3.2749996185302876,-0.8000011444091655,0.09999847412110796,0,0.004291779911510085,1.095244323342416,70.80000305175781,-1.6666709052299633,72.0,-1.3333269755288104,71.4000015258789,0.004291779911510085
6013,2018-07-31,70.19999694824219,70.9000015258789,70.0,70.0,1397190.0,0.004291779911510085,-8.000152590218967,-0.24999761580056204,48.27584090135787,62.37278253875608,0.8025756459382194,0.12590357147928444,0.7258520720633044,-3.5804895157694716,5.4014486602746885,1.0000000000000142,1.1389729655766274,-0.29500312805176065,-2.2764698902118425,1.6864636341083212,-1.2857365091318087,0.6957302530282874,2.6300045776367256,22.857012067522632,-32.343907940702955,0.9907333810800429,7,0.9500045776367188,-0.6999969482421875,3.025003433227539,-1.099996566772461,0.0,1,-0.0028489595005202206,1.1249982118589692,69.90000152587889,1.095244323342416,70.80000305175781,-1.6666709052299633,72.0,-0.0028489595005202206
6014,2018-08-01,68.59999847412111,70.4000015258789,68.40000152587889,69.90000152587889,1791980.0,-0.022792002046677307,-1.352945400364394,-6.500114442664083,37.11337773596906,58.53853027683943,2.211907028461482,1.9104882724687968,2.3286714072963974,-1.9495025506793269,5.392247360627687,2.000000000000014,1.1774522211671155,-1.9500015258788892,-3.6176507252909147,-0.2823523264668637,-2.783826125584895,-1.1161769261728836,4.161403051757802,4.444376627604784,-43.22714953533391,0.8338245997060121,8,2.0500030517577983,0.900001525878892,4.5500011444091655,0.5000019073486186,1.2000045776367045,2,0.03498544576184326,-8.000152590218967,70.19999694824219,1.1249982118589692,69.90000152587889,1.095244323342416,70.80000305175781,0.03498544576184326
6015,2018-08-02,69.59999847412111,69.69999694824219,68.09999847412111,68.19999694824219,1410500.0,0.014577259799462672,-1.0000000000000178,-1.0769217225959005,43.39620876071814,55.18131939514645,1.0389856373343491,1.009501042900169,1.362513219291202,-2.921964772083143,5.559512316440811,1.5999984741210795,1.1097196924066282,-0.9800014495849467,-2.5489104764432398,0.5889075772733463,-1.7644559630140861,-0.19554693615580732,2.986947051757795,33.333333333333435,-10.287463855256526,0.7844545134291437,8,0.900001525878892,-0.09999847412110796,1.9999999999999858,-0.4999980926513814,1.8000030517577983,3,0.014367816406947398,-1.352945400364394,68.59999847412111,-8.000152590218967,70.19999694824219,1.1249982118589692,69.90000152587889,0.014367816406947398
6016,2018-08-03,68.69999694824219,70.09999847412111,68.5,69.40000152587889,1463160.0,-0.01293105668980099,-1.9090921701496315,-0.5000027247807761,42.201804039104566,51.8638738850822,1.746397472451008,1.9047747514191116,2.2898199485734096,-1.9882024082302365,5.865981931312042,1.599998474121108,0.7573813590350511,-1.8150028228759822,-3.580491851217502,-0.04951379453446236,-2.697747337046735,-0.9322583087052294,3.617731754531249,19.999949137369413,-22.160231282824626,0.8827445141707579,8,1.8000030517578125,0.8500022888183594,2.8500022888183594,0.40000343322753906,3.100006103515625,4,0.033478939649598694,-1.0000000000000178,69.59999847412111,-1.352945400364394,68.59999847412111,-8.000152590218967,70.19999694824219,0.033478939649598694
6017,2018-08-06,68.90000152587889,69.40000152587889,68.40000152587889,68.40000152587889,1924940.0,0.0029112749129724946,-3.0,-0.7142810432583986,41.66668432730958,49.23424395718488,1.3251860183967494,1.6723756235753768,2.1232316080246534,-2.144956809974744,6.566572239448827,1.0,0.47938512254992816,-1.5399982452392749,-3.447767093887279,0.36777060340872936,-2.493882669563277,-0.5861138209152728,3.164663363175407,28.571506422307458,-11.719982422938834,0.9538844243240009,8,1.599998474121108,1.1499977111816548,2.649997711181655,0.5499992370605611,2.2999954223632955,0,0.037735826074612566,-1.9090921701496315,68.69999694824219,-1.0000000000000178,69.59999847412111,-1.352945400364394,68.59999847412111,0.037735826074612566
6018,2018-08-07,68.59999847412111,69.69999694824219,68.5,68.80000305175781,1263600.0,-0.004354180625744997,-4.999961853172862,-0.4000091552734091,37.14282600244873,46.05128163601266,1.6059502796667573,1.9461446511667333,2.4441823309060737,-1.7902352334017024,7.265452638323685,1.1999969482421875,0.18315535824973495,-1.7600013732910043,-3.836841993407802,0.31683924682579345,-2.798421683349403,-0.7215810632326054,3.226786430037194,21.739101590229215,-16.1422496452474,1.0384203100583962,8,1.900001525878892,1.450000762939439,2.624999999999986,0.900001525878892,3.3000030517577983,1,0.020408185962380587,-3.0,68.90000152587889,-1.9090921701496315,68.69999694824219,-1.0000000000000178,69.59999847412111,0.020408185962380587
6019,2018-08-08,69.5,69.59999847412111,68.59999847412111,68.59999847412111,1284990.0,0.013119556062649362,-1.2222184546264423,-4.499904634751346,41.59291019658863,43.57395001610363,0.4560488268365219,1.019663033886161,1.5663469934020924,-2.642503023932761,7.941121004639975,1.0,-0.09471433880108293,-0.8099998474121151,-2.9205257365446187,1.3005260417203885,-1.8652627919783669,0.24526309715413674,2.103177718356065,70.0000762939446,33.1943721951897,1.0552629445662502,8,0.8499984741210938,0.6500015258789062,1.5999984741210938,0.0,1.8000030517578125,2,0.01007189853585877,-4.999961853172862,68.59999847412111,-3.0,68.90000152587889,-1.9090921701496315,68.69999694824219,0.01007189853585877
6020,2018-08-09,70.0,70.5,69.30000305175781,69.5,1296500.0,0.007194244604316502,-1.6666779695500322,0.5555546136566019,45.21739476570113,42.76477033218817,-0.3994974317420059,0.4564299342339382,1.049647351473908,-3.0690231780927064,8.26708873879887,1.1999969482421875,-0.22396818543717245,-0.25499992370605185,-2.335967310301868,1.8259674628897642,-1.2954836170039528,0.7854837695918491,1.392986963701972,76.19045889024943,38.8914304388681,1.0404836932979045,8,-0.40000152587890625,0.15000152587890625,0.5499992370605469,-0.5,0.5999984741210938,3,-0.0028570992606026246,-1.2222184546264423,69.5,-4.999961853172862,68.59999847412111,-3.0,68.90000152587889,-0.0028570992606026246
6021,2018-08-10,69.59999847412111,70.30000305175781,69.0,69.59999847412111,978700.0,-0.005714307512555639,-1.1666772630748568,0.0,43.22034281857102,42.203043283085414,-0.20966616173134867,0.786493001591694,1.4344043581429844,-2.593928371898869,8.434124649029025,1.3000030517578125,-0.5015241937966834,-0.5850013732910071,-2.6546070604241407,1.4846043138421265,-1.619804216857574,0.4498014702755597,1.595409180206019,57.142753341496544,20.564204301933856,1.0348028435665642,8,-0.09999847412110796,0.900001525878892,0.8000011444091655,-0.09999847412110796,0.8000030517577983,4,0.025862113379601315,-1.6666779695500322,70.0,-1.2222184546264423,69.5,-4.999961853172862,68.59999847412111,0.025862113379601315
6022,2018-08-13,69.5,70.0,69.40000152587889,69.59999847412111,998120.0,-0.0014367597171469626,-3.000050863406038,-100.0,48.57141403924851,42.23588474285104,-0.19263223097655668,0.8596849806975797,1.5273534877978818,-2.426639316259511,8.889153392191645,0.599998474121108,-0.8272670088365714,-0.6399997711181697,-2.728969323585673,1.4489697813493336,-1.6844845473519285,0.40448500511558905,1.5096831035147602,50.0,8.864344202400801,1.0444847762337535,8,-0.20000076293945312,1.0,0.7749996185302734,0.0,0.5,0,0.033093569090040464,-1.1666772630748568,69.59999847412111,-1.6666779695500322,70.0,-1.2222184546264423,69.5,0.033093569090040464
6023,2018-08-14,69.59999847412111,70.09999847412111,69.5,69.5,1132000.0,0.001438826965771245,-11.000152590219251,-1.0,39.999983045789996,42.556618666164475,-0.432134473017868,0.7094245736396374,1.4116508432924775,-2.440518675199243,9.477882628599492,0.599998474121108,-0.9839379448919772,-0.48500137329099857,-2.569809845529903,1.599807098947906,-1.527405609410451,0.5574028628284537,1.2351035516300328,52.63153667928901,14.995857340762072,1.0424042361194497,8,-0.2999992370605611,0.900001525878892,0.35000038146971235,-0.09999847412110796,0.5,1,0.022988484327567837,-3.000050863406038,69.5,-1.1666772630748568,69.59999847412111,-1.6666779695500322,70.0,0.022988484327567837
6024,2018-08-15,69.0,69.59999847412111,68.40000152587889,69.40000152587889,1226090.0,-0.008620667920620773,2.0000095367976987,-4.000076295108773,33.33333333333333,41.43852139645505,0.2576677210354177,1.1892512216099362,2.0015445439955784,-1.7426453521827057,9.432245373003996,1.199996948242216,-1.0556313533431023,-0.9699996948242244,-3.0261594479114677,1.0861600582630189,-1.9980795713678532,0.05808018171940432,1.670995812653345,28.571376670748272,-4.537733738985558,1.028079876543624,8,0.4500007629394531,1.5,1.0,0.5499992370605469,0.8000030517578125,2,0.042029007621433356,-11.000152590219251,69.59999847412111,-3.000050863406038,69.5,-1.1666772630748568,69.59999847412111,0.042029007621433356
6025,2018-08-16,69.40000152587889,70.09999847412111,69.30000305175781,69.30000305175781,958120.0,0.005797123563462181,-15.000152590219251,-0.24999523164658113,41.463410095544056,41.356477624948326,-0.1940983221637822,0.6658717983613229,1.5668637806586645,-2.065403118093613,9.22693372083247,1.099998474121108,-1.1489209390200017,-0.46999816894532387,-2.425396047117246,1.4853997092265985,-1.4476971080312921,0.5077007701406444,1.116734446462516,52.631536679288224,18.869504003159925,0.9776989390859616,8,0.049999237060561086,1.099998474121108,0.6499977111816548,0.14999771118165484,-6.800003051757798,3,0.027377542998618276,2.0000095367976987,69.0,-11.000152590219251,69.59999847412111,-3.000050863406038,69.5,0.027377542998618276
6026,2018-08-17,69.69999694824219,70.19999694824219,69.09999847412111,69.40000152587889,1145440.0,0.004322700515380085,-1.44443690925279,3.0000000000005684,48.684180146103024,42.13619938259204,-0.3769686024359373,0.2694277111715877,1.225288608391736,-2.266465537186704,9.216614614547465,1.0999984741210795,-0.9778111531402232,-0.10000267028809162,-1.968298421554863,1.7682930809786797,-1.0341505459214773,0.834145205345294,0.6717347742060014,72.22215157950083,34.509517510399974,0.9341478756333884,8,-0.24999618530273438,0.8000030517578125,0.6500015258789062,-0.14999771118164062,-6.999996185302734,4,0.012912504523453938,-15.000152590219251,69.40000152587889,2.0000095367976987,69.0,-11.000152590219251,69.59999847412111,0.012912504523453938
6027,2018-08-20,69.5,70.09999847412111,69.40000152587889,69.90000152587889,980220.0,-0.0028693968005579773,-1.333329094770021,-1.333358765036384,45.3333536783854,43.04625801325168,-0.09265511821644168,0.35366776275739653,1.3611818368798367,-1.9645007288560947,9.205737850936382,0.6999969482422159,-0.9486008331472533,-0.21499977111815838,-1.9661209508603719,1.536121408624055,-1.0905603609892722,0.6605608187529555,0.7354277275485686,61.11118175383303,20.63046672385658,0.875560589871107,8,-0.049999237060546875,1.0,0.9499988555908203,0.049999237060546875,-5.700000762939453,0,0.012949662242861981,-1.44443690925279,69.69999694824219,-15.000152590219251,69.40000152587889,2.0000095367976987,69.0,0.012949662242861981
6028,2018-08-21,69.40000152587889,69.90000152587889,69.40000152587889,69.80000305175781,1578820.0,-0.001438826965771356,-1.4999904632930379,1.000000000000071,56.66669209798153,44.721122668961996,0.14835933794655887,0.4449768110421388,1.4010406521987306,-1.771661008819649,9.969213438844166,0.5,-0.8315245307232146,-0.2949981689453267,-2.0511613827918893,1.4611650449012359,-1.173079775868601,0.5830834379779475,0.7999954223632955,55.55569684099834,10.082196333719033,0.8780816069232806,8,0.049999237060561086,1.099998474121108,1.099998474121108,0.599998474121108,-5.800003051757798,1,0.008645510964396363,-1.333329094770021,69.5,-1.44443690925279,69.69999694824219,-15.000152590219251,69.40000152587889,0.008645510964396363
6029,2018-08-22,70.0,70.0,69.40000152587889,69.5,995050.0,0.008645510964396363,1.3999938964844318,-1.2499952316465635,53.57144316848827,45.649350269271686,-0.4171200574556053,-0.2796203052007513,0.7305156439307723,-2.2536293904365436,10.523347555253492,0.599998474121108,-0.6991743372668395,0.37500038146973225,-1.1969586770942726,1.946959440033737,-0.4109791478122702,1.1609799107517347,0.09999847412110796,81.81843402992091,33.371348406165865,0.7859795292820052,8,-0.6499977111816406,0.5,0.5,0.049999237060546875,-6.799999237060547,2,0.0014285496303014789,-1.4999904632930379,69.40000152587889,-1.333329094770021,69.5,-1.44443690925279,69.69999694824219,0.0014285496303014789
6030,2018-08-23,69.0,70.0,69.0,69.80000305175781,923330.0,-0.014285714285714235,-1.4999904632932155,-1.600006103515625,52.631607126126,46.69504630344446,0.47618887176139424,0.510265011180735,1.6340197004294055,-1.1481995586985647,10.615068919524875,1.0,-0.5011981727396915,-0.4749996185302763,-1.602410280154956,0.6524110430944035,-1.0387049493426161,0.08870571228206359,-0.900001525878892,0.0,-49.8955129253147,0.5637053308123395,8,0.2999992370605469,1.5,2.0749988555908203,1.7000007629394531,-6.0,3,0.011594247126924806,1.3999938964844318,70.0,-1.4999904632930379,69.40000152587889,-1.333329094770021,69.5,0.011594247126924806
6031,2018-08-24,69.59999847412111,70.0,69.0,69.09999847412111,1137000.0,0.00869563005972629,-1.8571553133513827,-0.6249976158233039,55.73768851511768,47.49129902298547,-0.13835959153033173,-0.19420110977743832,0.9199410878360368,-1.658966236817193,11.393168315043495,1.0,-0.3969103290265821,0.18499908447266478,-0.7581758857607923,1.1281740547061219,-0.28658840064406377,0.6565865695893933,-1.4619999694824202,54.5453914925203,1.871877943793315,0.47158748511672516,8,-0.2999992370605611,0.900001525878892,1.650001525878892,1.700000762939439,-7.299999237060561,4,-0.1005747148486329,-1.4999904632932155,69.0,1.3999938964844318,70.0,-1.4999904632930379,69.40000152587889,-0.1005747148486329
6032,2018-08-27,70.19999694824219,70.69999694824219,69.5,69.59999847412111,1324540.0,0.008620667920620217,-2.000009536797734,1.199996948242159,62.50001490119297,49.991302562474694,-0.7024963473906212,-0.8122150065443066,0.14600658240833297,-2.168531435278936,11.697732041318115,1.1999969482421875,-0.3629863988717261,0.7699977874755888,-0.21429940752767607,1.7542949824788536,0.27784918997394925,1.2621463849772283,-2.0247584136962757,70.5881824954448,13.423279175295846,0.49214859750163564,8,-0.6499977111816406,0.3000030517578125,1.0500030517578125,1.1000022888183594,-7.599998474121094,0,-0.10683755714166787,-1.8571553133513827,69.59999847412111,-1.4999904632932155,69.0,1.3999938964844318,70.0,-0.10683755714166787
6033,2018-08-28,70.0,70.5,69.69999694824219,70.09999847412111,1049110.0,-0.0028489595005202206,-1.2857080576778455,-0.16666454738504602,54.385979001697166,52.33048541451511,-0.49147616173246433,-0.6619058227325354,0.1468146296903683,-1.8703625130378754,12.018754769809007,0.8000030517578125,-0.27101412901407684,0.580000686645505,-0.37498611662269354,1.5349874899137035,0.10250728501141282,1.0574940882795971,-1.723771128906236,58.82363500911041,3.1467065381717774,0.477493401634096,8,-0.15000152587890625,0.5,1.3500003814697266,1.4000015258789062,-7.900001525878906,1,-0.08857143947056356,-2.000009536797734,70.19999694824219,-1.8571553133513827,69.59999847412111,-1.4999904632932155,69.0,-0.08857143947056356
6034,2018-08-29,71.0,71.0999984741211,69.90000152587889,69.90000152587889,1045160.0,0.014285714285714235,-1.181815659700758,-11.000152590217546,58.06453994615101,54.17505539791589,-1.3163718936717004,-1.5524812338220926,-0.9900564140995982,-2.765378926553524,11.296458168714274,1.1999969482422017,-0.22288420464619207,1.4600006103515568,0.3485293757190675,2.571471844984046,0.9042649930353122,2.0157362276678015,-2.626820405820297,95.23816443900294,40.414636267029344,0.5557356173162415,8,-0.9500007629394531,-0.5,0.3249988555908203,0.5499992370605469,-9.700000762939453,2,-0.10422537360392825,-1.2857080576778455,70.0,-2.000009536797734,70.19999694824219,-1.8571553133513827,69.59999847412111,-0.10422537360392825
6035,2018-08-30,70.5999984741211,71.0999984741211,70.4000015258789,70.9000015258789,1058100.0,-0.005633824308153623,1.0,-0.2727304253740107,58.06453994615088,55.217317597921195,-0.8138332000947059,-1.1317461776011726,-0.7472911867432401,-2.2632507408627163,10.371273785019564,0.6999969482421875,-0.09238909941034024,1.0099990844726534,-0.19856662653563717,2.218564795480944,0.4057162289685152,1.6142819399767916,-2.06320974714491,76.19045889024927,20.765532574176696,0.604282855504145,8,-0.5499992370605469,-0.09999847412109375,0.39999961853027344,0.9500007629394531,-8.599998474121094,3,-0.10481583386852567,-1.181815659700758,71.0,-1.2857080576778455,70.0,-2.000009536797734,70.19999694824219,-0.10481583386852567
6036,2018-08-31,71.0,71.0999984741211,70.30000305175781,70.4000015258789,1243960.0,0.005665744115072924,1.0,-1.999974568943594,61.53848862513282,57.0178881475598,-1.128735165472463,-1.4235905779831342,-1.190290106478784,-2.5545693656229105,9.678678688070214,0.7999954223632812,0.1802508864567045,1.2950004577636776,0.00785802559720139,2.5821428899301537,0.6514292416804324,1.9385716738469227,-2.309418688195123,93.75008940705243,36.08412034652406,0.64357121608324,8,-0.9500007629394531,-0.6500015258789062,-0.02500152587890625,0.5499992370605469,-9.200000762939453,4,-0.11267605633802813,1.0,70.5999984741211,-1.181815659700758,71.0,-1.2857080576778455,70.0,-0.11267605633802813
6037,2018-09-04,71.5,71.9000015258789,70.30000305175781,70.69999694824219,1333790.0,0.007042253521126751,-1.000009536797734,1.3333418104599266,63.76815440156107,57.8069395146242,-1.4697614477076542,-1.8117050185910841,-1.7219164839307268,-2.9386821766921116,9.171050565252333,1.5999984741210938,0.3524643646273944,1.6650005340576115,0.20641437457541656,3.1235866935398064,0.935707454316514,2.394293613798709,-2.6648536584561526,81.81815029182373,22.54396415368592,0.7292930797411007,9,-1.0499992370605469,-1.5,-1.0750007629394531,0.049999237060546875,-12.0,1,-0.12867133934181052,1.0,71.0,1.0,70.5999984741211,-1.181815659700758,71.0,-0.12867133934181052
6038,2018-09-05,70.0,71.5999984741211,70.0,71.5,2067110.0,-0.020979020979020935,-1.133331298828125,-1.8749928474699118,56.41026644234905,58.122364322830954,0.13890623876970665,-0.21232886629749714,-0.24583462456658367,-1.3239540820115252,8.767226418275467,1.5999984741210938,0.4007750031924644,0.09500045776367472,-1.2434587537984356,1.433459669325785,-0.5742291480173805,0.7642300635447299,-0.9196652437093462,4.9999237060553625,-55.75551594921635,0.6692296057810521,9,0.4500007629394531,0.0,0.3250007629394531,1.5499992370605469,-10.299999237060547,2,-0.10571430751255584,-1.000009536797734,71.5,1.0,71.0,1.0,70.5999984741211,-0.10571430751255584
6039,2018-09-06,70.19999694824219,70.69999694824219,69.59999847412111,69.90000152587889,1368040.0,0.0028570992606027357,-1.44443690925279,-0.19999694824219696,55.263139402396305,58.414756797972096,-0.033232451633850246,-0.37649819117687855,-0.42278573294944977,-1.4037017788726018,8.188215676433174,1.0999984741210795,0.5058950148587371,0.25999755859375284,-1.07045516164726,1.5904502788347656,-0.40522880152676066,0.9252239187142663,-0.8940888503844775,26.086855565801326,-34.2216298474907,0.6652263601205088,9,0.2500038146972656,-0.1999969482421875,0.12500381469726562,1.3500022888183594,-8.299995422363288,3,-0.11538459866448636,-1.133331298828125,70.0,-1.000009536797734,71.5,1.0,71.0,-0.11538459866448636
6040,2018-09-07,69.80000305175781,70.80000305175781,69.59999847412111,69.90000152587889,1603950.0,-0.005697919001040552,-3.7999450691977685,-0.3333333333332702,50.64939182681828,57.84939049927217,0.5500159059943144,0.008162702595228666,0.08312348324946583,-0.8973374886477075,8.361940278966754,1.2000045776367045,0.5226642129623258,-0.12999649047851847,-1.4615563241994067,1.2015633432423698,-0.7957764073389626,0.5357834263819257,-0.2865674796584017,8.695839663510412,-48.03583450711203,0.6657799168604472,9,0.8999977111816406,0.1999969482421875,0.2749977111816406,1.7499961853027344,-8.400001525878913,4,-0.12177655362556905,-1.44443690925279,70.19999694824219,-1.133331298828125,70.0,-1.000009536797734,71.5,-0.12177655362556905
6041,2018-09-10,71.4000015258789,71.5,69.90000152587889,70.0,1152720.0,0.022922613240212497,1.0000000000000178,-14.00022888533044,60.43958807900711,57.62045418569596,-0.8580319652146073,-1.5284333628016213,-1.4449881721320281,-2.3981456019404277,8.574401763960182,1.6999969482421875,0.5630798942287214,1.3800018310546847,-0.09341165175804633,2.8534153138674156,0.6432950896483192,2.11670857246105,-1.8000030517577983,78.26089840977079,21.170968178733304,0.7367067414063684,9,-0.6500015258789062,-1.25,-1.4000015258789062,0.14999771118164062,-8.300003051757812,0,-0.13165267962174876,-3.7999450691977685,69.80000305175781,-1.44443690925279,70.19999694824219,-1.133331298828125,70.0,-0.13165267962174876
6042,2018-09-11,71.80000305175781,72.4000015258789,71.0,71.0999984741211,1585560.0,0.005602262147486492,-2.111109227313186,0.5000027247807913,62.76598421362342,58.551565875909986,-1.1255704200238483,-1.8417152315920475,-1.7508537155671604,-2.692430396481228,9.069929899815786,1.4000015258789062,0.7064167454050931,1.6650032043457088,0.014133500538150656,3.315872908153267,0.8395683524419297,2.490438056249488,-2.2000045776367045,78.57150642230822,20.408141072010558,0.825434851903776,9,-0.8000030517578125,-1.4000015258789062,-1.775003433227539,-0.2500038146972656,-9.300003051757812,1,-0.1392758132264793,1.0000000000000178,71.4000015258789,-3.7999450691977685,69.80000305175781,-1.44443690925279,70.19999694824219,-0.1392758132264793
6043,2018-09-12,71.19999694824219,71.9000015258789,71.0999984741211,71.80000305175781,1522300.0,-0.008356630612997407,1.0,-0.8571459711610773,56.382966635175094,58.36472439691266,-0.3770999856044881,-1.1759888136522534,-1.0778618334681482,-1.984333117367754,9.680210866651514,0.8000030517578125,0.7804468122967307,0.9849971771240291,-0.7111597048643858,2.681154059112444,0.13691873612981453,1.8330756181182437,-1.319998168945304,57.14274036653729,1.8901380909951584,0.8480784409942106,9,-0.1999969482421875,-0.7999954223632812,-0.9249973297119141,0.3500022888183594,-9.599998474121094,2,-0.16432580687815668,-2.111109227313186,71.80000305175781,1.0000000000000178,71.4000015258789,-3.7999450691977685,69.80000305175781,-0.16432580687815668
6044,2018-09-13,71.9000015258789,72.5,71.30000305175781,71.5,1187650.0,0.00983152538820442,-2.000009536797734,-0.6666624281572656,65.93407698982608,59.23911740176546,-1.046013100194088,-1.7366308776962143,-1.6726752631360426,-2.5742721058998796,9.682034646514092,1.3000030517578125,0.7794173876468591,1.540001678466794,-0.2136717488957771,3.293675105829365,0.6631649647855085,2.4168383921480796,-1.7680024719238219,79.31040833024201,16.363632103206704,0.8768367136812826,9,-0.8500022888183594,-1.4500007629394531,-1.6250019073486328,-0.3500022888183594,-11.800003051757812,3,-0.1696801182757739,1.0,71.19999694824219,-2.111109227313186,71.80000305175781,1.0000000000000178,71.4000015258789,-0.1696801182757739
6045,2018-09-14,71.30000305175781,72.30000305175781,71.30000305175781,72.0999984741211,1407360.0,-0.008344902105532404,-1.500014305196601,-1.9999809265864312,59.340686058746286,58.99491711661141,-0.37579564244212804,-1.0403288693035222,-1.0206457437866447,-1.8569993320620313,10.134386678804422,1.0,0.8550716279683002,0.8450031280517578,-0.8955061007385297,2.5855123568420453,-0.025251486343378815,1.7152577424468944,-0.88384388427734,53.84624413489977,-9.743417353160766,0.8702546143951427,9,-0.2500038146972656,-0.8500022888183594,-1.0500030517578125,0.24999618530273438,-11.000003814697266,4,-0.13183732291084616,-2.000009536797734,71.9000015258789,1.0,71.19999694824219,-2.111109227313186,71.80000305175781,-0.13183732291084616
6046,2018-09-17,70.5999984741211,71.5,70.30000305175781,71.4000015258789,1540570.0,-0.009817735591519883,1.399993896484375,1.000009536797734,52.17392025462262,57.70666887806269,0.2922331684891901,-0.2840022433628633,-0.3079093889323019,-1.0394069133987642,10.036772918353165,1.1999969482421875,0.8113685121069238,0.09999847412109375,-1.6044856264348795,1.804482574677067,-0.7522435761569,0.9522405243990875,1.9000015258789062,13.636174477559146,-47.04126356927113,0.8522420502779892,9,0.4500007629394531,-0.14999771118164062,-0.7249984741210938,0.9500007629394531,-11.099998474121094,0,-0.13031157432127305,-1.500014305196601,71.30000305175781,-2.000009536797734,71.9000015258789,1.0,71.19999694824219,-0.13031157432127305
6047,2018-09-18,70.4000015258789,71.4000015258789,70.4000015258789,70.9000015258789,2355780.0,-0.002832818024996131,-3.0,0.6249976158233039,52.17392025462262,57.23596374609309,0.35736717227491965,-0.01383144974347772,-0.11013736144965947,-0.73137158651042,9.933883988993063,1.0,0.79125465819331,-0.14499855041503906,-1.7846078293191852,1.494610728489107,-0.9648031898671121,0.674806089037034,2.055998535156249,4.545391492519715,-54.03809653984404,0.8198046394520757,9,0.6499977111816406,0.049999237060546875,-0.40000152587890625,1.1499977111816406,-13.900001525878906,1,-0.10369322291952432,1.399993896484375,70.5999984741211,-1.500014305196601,71.30000305175781,-2.000009536797734,71.9000015258789,-0.10369322291952432
6048,2018-09-19,70.0,70.9000015258789,69.5,70.5,1902380.0,-0.005681839733083893,1.153843445191732,1.0,44.18605063785241,56.005176105588205,0.8463739622550861,0.45684803972343957,0.2893930497382371,-0.22296415387802426,9.51288169006212,1.4000015258789062,0.6972629772123042,-0.5750000000000028,-2.1469593395529074,0.9969593395529017,-1.3609796697764551,0.21097966977644944,2.412880120849607,16.666666666666664,-35.74024259106601,0.785979669776455,9,1.0,0.4500007629394531,-0.10000038146972656,1.5499992370605469,-12.0999984741211,2,-0.1071428571428571,-3.0,70.4000015258789,1.399993896484375,70.5999984741211,-1.500014305196601,71.30000305175781,-0.1071428571428571
6049,2018-09-20,70.09999847412111,70.5,69.80000305175781,70.19999694824219,1638120.0,0.0014285496303014789,-1.0000217986027096,0.19999694824215908,46.98795291470349,55.598349559797676,0.816570049868929,0.38443552945715,0.18040426385574904,-0.21766480925545295,9.172948121783335,0.6999969482421875,0.5335099275330322,-0.4800014495849467,-2.044880341793686,1.0848774426237924,-1.2624408956893092,0.3024379965194157,2.1963664418945115,21.42849357769218,-26.81454654965235,0.7824394461043694,9,0.900001525878892,0.35000228881834516,-0.19999885559083452,1.450000762939439,-13.399997711181655,3,-0.12125535214009986,1.153843445191732,70.0,-3.0,70.4000015258789,1.399993896484375,70.5999984741211,-0.12125535214009986
6050,2018-09-21,69.80000305175781,70.4000015258789,69.5,70.19999694824219,3002840.0,-0.004279535362244569,1.2499952316466079,4.000000000000568,42.68294271439074,53.625388963729186,1.2477832067182817,0.7878306769235905,0.44839533721815883,0.18854966786668115,8.587515306873911,0.9000015258789062,0.5253144596569967,-0.8199970245361357,-2.2499041519419904,0.6099101028697191,-1.5349505882390702,-0.10504346083320115,2.384507267617181,15.000152587890625,-26.351110754366353,0.7149535637029294,9,1.1999969482421875,0.9499969482421875,0.17499732971191406,1.7499961853027344,-13.60000228881836,4,-0.1389685408816388,-1.0000217986027096,70.09999847412111,1.153843445191732,70.0,-3.0,70.4000015258789,-0.1389685408816388
6051,2018-09-24,62.599998474121094,68.19999694824219,62.29999923706055,66.90000152587889,11148540.0,-0.10315192353641878,-1.4081615811837391,10.750171663996303,20.134226126014084,48.88852695399482,7.898886309453729,7.838403036587522,7.535294766176008,7.453983981712156,9.31777704731212,7.500003814697266,0.330531434984465,-7.670001602172846,-11.523695272494038,-3.8163079318516537,-9.596848437333449,-5.743154767012243,9.477131432478899,3.2966940835737084,-31.575237108823575,1.926846835160596,9,4.80000114440918,4.80000114440918,7.375001907348633,8.950000762939453,-4.0,0,-0.03674120276554593,1.2499952316466079,69.80000305175781,-1.0000217986027096,70.09999847412111,1.153843445191732,70.0,-0.03674120276554593
6052,2018-09-25,62.70000076293945,63.599998474121094,61.599998474121094,63.599998474121094,4290080.0,0.0015974806909890837,3.444455747279902,0.20930164475435212,22.962973428521835,45.1751943754778,7.12116693973276,7.5339816128705195,7.340360084330769,7.391916337619961,10.918157530188694,2.0,0.1896625501996141,-7.194999504089353,-12.325497126911515,-2.0645018812671907,-9.760248315500434,-4.629750692678272,8.79050130348817,11.82797771889382,-25.714549171009054,2.565248811411082,9,4.349998474121094,4.349998474121094,7.274999618530273,8.849998474121094,-2.5,1,-0.051036694162704066,-1.4081615811837391,62.599998474121094,1.2499952316466079,69.80000305175781,-1.0000217986027096,70.09999847412111,-0.051036694162704066
6053,2018-09-26,63.79999923706055,64.90000152587889,62.599998474121094,62.79999923706055,4916020.0,0.017543835099461003,-2.285715064223063,-1.1111139368199756,27.777793966687682,40.935607372906865,5.432360694146084,6.2669907309558255,6.146582766506782,6.309489961594949,12.229810661664217,2.3000030517577983,-0.18567743425393246,-5.785000991821292,-11.593262620748831,0.023260637106247373,-8.689131806285062,-2.8808701773575223,6.8992625419825515,24.719105457930755,-13.682905102732843,2.904130814463769,9,3.1500015258789062,3.25,6.17500114440918,7.75,-2.700000762939453,2,-0.11442005210589523,3.444455747279902,62.70000076293945,-1.4081615811837391,62.599998474121094,1.2499952316466079,69.80000305175781,-0.11442005210589523
6054,2018-09-27,63.599998474121094,64.09999847412111,63.20000076293945,63.79999923706055,2877320.0,-0.0031348082340301175,1.2499964237178585,-0.20000076293945312,28.169016733074628,37.47208855894335,4.84018899150179,6.202164876308927,6.229204193373164,6.519691339508441,13.870098288572692,0.8999977111816548,-0.6713864755422634,-5.615001678466797,-11.961580707003051,0.7315773500694576,-8.788291192734931,-2.4417121641986625,6.371322240528244,22.72726484566954,-18.62964511733251,3.173289514268129,9,2.950000762939453,3.450000762939453,6.375001907348633,7.950000762939453,-2.5,3,-0.0896225956760287,-2.285715064223063,63.79999923706055,3.444455747279902,62.70000076293945,-1.4081615811837391,62.599998474121094,-0.0896225956760287
6055,2018-09-28,63.20000076293945,64.0,63.099998474121094,63.70000076293945,3396670.0,-0.00628927233928156,-1.571416115355691,2.4999904632932157,18.461563290907165,33.72627111853052,4.436964474601936,6.344641100441578,6.501530709577111,6.940440903031146,15.611473233567297,0.9000015258789062,-1.0957779148490658,-5.6449995040893555,-12.49450289732836,1.204503889149649,-9.06975120070885,-2.2202478074698604,6.10161417246762,24.24246452619715,-11.932193663133123,3.4247516966195004,9,3.299999237060547,3.8499984741210938,6.725000381469727,8.349998474121094,-2.1000022888183594,4,-0.10284810002425837,1.2499964237178585,63.599998474121094,-2.285715064223063,63.79999923706055,3.444455747279902,62.70000076293945,-0.10284810002425837
6056,2018-10-01,63.0,63.599998474121094,62.29999923706055,63.4000015258789,2502190.0,-0.0031645689956499856,2.2500166893960345,0.8000030517577983,15.62501676379243,29.66528184177161,3.8504489423398667,6.2342027154275,6.578575422441531,7.137887289780025,17.65462946369573,1.2999992370605469,-1.7379349058964095,-5.445000267028803,-12.687703509951106,1.7977029758935004,-9.066351888489947,-1.8236486455676584,5.685485618504188,42.424249430108055,11.13280670407331,3.6213516214611503,10,3.25,4.049999237060547,6.899999618530273,8.549999237060547,0.40000152587889914,0,-0.10793649582635789,-1.571416115355691,63.20000076293945,1.2499964237178585,63.599998474121094,-2.285715064223063,63.79999923706055,-0.10793649582635789
6057,2018-10-02,62.29999923706055,63.099998474121094,61.599998474121094,62.70000076293945,2656420.0,-0.011111123221261177,1.500006357844945,1.0000000000000178,15.50389912170337,26.478376117755047,3.666170227586065,6.545198701832618,7.141727234966851,7.823253699348555,19.081828759684043,1.5,-2.3413704875394785,-5.685000991821283,-13.271215321940176,1.9012133382976089,-9.478108156880722,-1.8918938267618444,5.818647409892989,21.212124715054028,-6.5280174483627995,3.793107165059445,10,3.75,4.75,7.600000381469727,9.25,0.7000007629394531,1,-0.05939006112761591,2.2500166893960345,63.0,-1.571416115355691,63.20000076293945,1.2499964237178585,63.599998474121094,-0.05939006112761591
6058,2018-10-03,62.599998474121094,63.4000015258789,62.0,62.5,3206270.0,0.004815397122542642,-1.5454608507480156,-0.2499952316466078,12.799987792968835,22.679713326451193,2.4653497199767997,5.968386930334958,6.750676428705745,7.515006090524508,20.83503632204819,1.4000015258788991,-2.8653897266213164,-5.015001678466803,-12.903242040435359,2.8732386835017465,-8.959121859451074,-1.0708814974825245,4.997156319005853,39.99999999999977,18.00723713812164,3.9441201809842754,10,3.4000015258789062,4.450000762939453,7.42500114440918,8.950000762939453,-0.5,2,-0.03833862251887754,1.500006357844945,62.29999923706055,2.2500166893960345,63.0,-1.571416115355691,63.20000076293945,-0.03833862251887754
6059,2018-10-04,62.099998474121094,62.9000015258789,61.5,62.5,3317780.0,-0.007987220641973325,1.3333269755288262,-4.0000762951094835,12.903211913175127,19.37085434853835,1.9123102270093852,6.145525501134557,7.100356905138682,7.994186239184316,23.183226765877897,1.4000015258788991,-3.4473151556189094,-5.110001754760745,-13.266602341238482,3.0465988317169916,-9.188302047999613,-1.0317014615218767,5.017383813485381,23.99993896484375,5.787068673332826,4.078300293238869,10,2.75,4.900001525878906,8.075000762939453,9.450000762939453,0.0,3,-0.016103059976993905,-1.5454608507480156,62.599998474121094,1.500006357844945,62.29999923706055,2.2500166893960345,63.0,-0.016103059976993905
6060,2018-10-05,61.29999923706055,63.29999923706055,60.70000076293945,62.4000015258789,2962720.0,-0.01288243569593528,-1.2608689883253639,2.74999523164659,12.799991699216307,18.555939412227488,1.5419369581655502,6.6152419993428,7.718298591190745,8.765308920108964,25.64518284979561,2.5999984741210938,-3.9963740303408315,-5.485000801086429,-13.953215379740854,2.983213777568004,-9.719108090413641,-1.250893511759216,5.255644821785282,20.689618885134113,1.8194300629545062,4.234107289327215,10,1.5000019073486257,5.30000114440918,8.975000381469727,10.25,-0.09999847412109375,4,-0.003262655227221245,1.3333269755288262,62.099998474121094,-1.5454608507480156,62.599998474121094,1.500006357844945,62.29999923706055,-0.003262655227221245
6061,2018-10-08,62.0,62.099998474121094,61.0,61.29999923706055,1730140.0,0.011419262180287992,1.4444472701533089,-0.6363630058364788,17.69230182354275,17.97030923389648,0.8357656728572707,5.454567417659547,6.879306121887197,8.030628524130776,27.536465494963792,1.0999984741210938,-4.635592156744941,-4.314999961853033,-12.748087820022391,4.118087896316325,-8.531543890937712,-0.09845603276835391,3.852966863337059,48.148106285913016,26.331337831261447,4.216543929084681,10,0.8000011444091726,4.600000381469727,8.274999618530273,8.89999771118164,-0.5,0,-0.01451615364320813,-1.2608689883253639,61.29999923706055,1.3333269755288262,62.099998474121094,-1.5454608507480156,62.599998474121094,-0.01451615364320813
6062,2018-10-09,61.79999923706055,62.79999923706055,61.599998474121094,62.20000076293945,2721580.0,-0.0032258187570879393,-1.9999904632932155,-0.5714301284461665,17.96874511055627,16.880414916548542,0.9998169545088089,5.129998096510491,6.964139622411949,8.200821468720704,28.519306479963902,1.2000007629394531,-5.287423929694327,-4.01500053405762,-12.262559410489914,4.232558342374681,-8.138779972273767,0.10877890415852676,3.4346116942288063,40.74067271460856,17.517634917048827,4.1237794382161495,10,0.6000003814697337,4.80000114440918,8.399999618530273,8.849998474121094,0.7000007629394531,1,0.025890004993055937,1.4444472701533089,62.0,-1.2608689883253639,61.29999923706055,1.3333269755288262,62.099998474121094,0.025890004993055937
6063,2018-10-10,59.5,61.9000015258789,59.5,61.4000015258789,2662440.0,-0.037216816593118485,-1.5263153667928788,4.749985694939806,14.666671752929673,15.380154363199102,2.9342881621594614,6.8602487751654735,9.11019967675037,10.444562243326487,29.805345824770267,2.400001525878899,-5.014390112616866,-5.72999992370606,-14.028916927599468,2.5689170801873473,-9.879458425652757,-1.5805414217593565,5.190457711087362,0.0,-22.481338792065635,4.149458501946704,10,2.25,6.5,10.725000381469727,10.049999237060547,3.700000762939453,2,0.05882352941176472,-1.9999904632932155,61.79999923706055,1.4444472701533089,62.0,-1.2608689883253639,61.29999923706055,0.05882352941176472
6064,2018-10-11,59.70000076293945,61.29999923706055,59.5,59.70000076293945,3086540.0,0.003361357360326833,-7.999961853172862,-0.0,16.1073870177962,15.118579221742328,2.372375451633765,6.007393444423258,8.806990489521482,10.184104672245027,30.683662171370003,1.7999992370605469,-4.841496684284856,-4.919999122619629,-12.943544470269018,3.10354622502976,-8.931771796444323,-0.9082264487949345,4.263792868595679,5.263179028797958,-17.414123592860143,4.011772673824695,10,1.8499984741210938,6.299999237060547,10.524999618530273,9.799999237060547,3.0,3,0.040200966172709185,-1.5263153667928788,59.5,-1.9999904632932155,61.79999923706055,1.4444472701533089,62.0,0.040200966172709185
6065,2018-10-12,61.9000015258789,61.9000015258789,60.5,61.099998474121094,3617670.0,0.03685093358164848,2.49999046329326,100.0,46.464662422463356,18.54520651715021,-0.035115617220725426,3.232808107636835,6.494979648139555,7.945406493687564,31.418812037600617,2.200000762939446,-4.758138878151129,-2.2499982833862404,-9.707245229663918,5.207248662891438,-5.978621756525079,1.4786251897525986,1.4388609972413136,72.72733578013445,45.632270902170944,3.728623473138839,10,-0.450000762939446,4.099998474121101,8.324998855590827,7.599998474121101,-1.4000015258788991,4,0.0032309683895335173,-7.999961853172862,59.70000076293945,-1.5263153667928788,59.5,-1.9999904632932155,61.79999923706055,0.0032309683895335173
6066,2018-10-15,61.4000015258789,62.29999923706055,60.9000015258789,61.5,1884370.0,-0.008077544227377165,-1.5454539149251771,-0.12499761582331388,43.68932362449595,21.67692035079383,0.2392125037251276,3.170796263917559,6.903864299019411,8.405005429163573,33.29949257763882,1.3999977111816477,-4.6928902085715976,-2.289998435974127,-9.185886420074702,4.605889548126456,-5.737942428024418,1.1579455560761645,1.401420244004484,57.575817125682526,27.37021517827872,3.447943992050291,10,0.04999923706055398,4.599998474121101,8.949998855590827,8.0999984741211,-2.700000762939446,0,-0.0032573413350022173,2.49999046329326,61.9000015258789,-7.999961853172862,59.70000076293945,-1.5263153667928788,59.5,-0.0032573413350022173
6067,2018-10-16,63.099998474121094,63.599998474121094,61.5,61.9000015258789,1666950.0,0.027687246025974055,-1.0999984741210938,-12.000152590218185,46.788986651706516,25.453475779542458,-1.4923021426738003,0.9442736344618936,5.124179781811222,6.67567946845999,34.90846569990218,2.1999969482421946,-4.4356576260009035,-0.22500133514404297,-6.3558124983118915,5.905809828023806,-3.29040691672796,2.8404042464398813,-3.5999984741210938,87.80487351017408,54.55456878918862,3.0654055815839243,10,-1.5499992370605469,2.9000015258789062,7.350002288818359,6.400001525878906,-2.6999969482421946,1,-0.025356553293377604,-1.5454539149251771,61.4000015258789,2.49999046329326,61.9000015258789,-7.999961853172862,59.70000076293945,-0.025356553293377604
6068,2018-10-17,62.5,63.4000015258789,62.29999923706055,63.0,1778000.0,-0.009508692371318683,-1.4444453863433913,-0.41666772630748833,45.132748142781814,29.034535360609866,-1.0146851552782863,1.0051142485722977,5.645547141940455,7.237772020991329,37.49991105012126,1.1000022888183523,-4.136081233935258,-0.4499998092651367,-5.718576234418521,4.818576615888247,-3.0842880218418287,2.1842884033115553,-2.9180000305175753,73.17075893895552,36.99527377114791,2.6342882125766938,10,-0.9500007629394531,3.5,8.200000762939453,7.049999237060547,-1.9000015258789062,2,0.0,-1.0999984741210938,63.099998474121094,-1.5454539149251771,61.4000015258789,2.49999046329326,61.9000015258789,0.0
6069,2018-10-18,61.599998474121094,63.79999923706055,61.29999923706055,63.70000076293945,2611680.0,-0.014400024414062518,1.173913764593295,4.200004577636719,43.220328846322325,32.414572821399425,-0.21575643213588336,1.302443388704269,6.425824076049821,8.089459138566056,40.38981430658076,2.5,-3.792286222324435,-0.9250013351440458,-5.001572031437931,3.151569361149839,-2.9632866832909883,1.1132840130028967,-1.937638534545897,33.33329480102881,-4.171875578704999,2.0382853481469425,10,0.05000114440917969,4.400001525878906,9.10000228881836,8.450000762939453,-0.1999969482421946,3,0.02597406377356548,-1.4444453863433913,62.5,-1.0999984741210938,63.099998474121094,-1.5454539149251771,61.4000015258789,0.02597406377356548
6070,2018-10-19,60.099998474121094,62.599998474121094,60.099998474121094,62.29999923706055,2721690.0,-0.024350649953833514,-1.272726484566954,1.04761826911025,38.931290596682786,34.77446046285942,1.2249378477544752,2.1486453632458336,7.770081930950582,9.509577895266943,43.29722489764073,2.5,-3.4768025476679725,-1.9400011062622085,-4.332444952858509,0.45244274033409226,-3.1362230295603624,-0.7437791829640545,-0.2721329626464808,0.0,-35.35934375832199,1.196221923298151,10,1.5500011444091797,5.8000030517578125,10.650001525878906,9.950000762939453,0.9000015258789062,4,0.04326127046305861,1.173913764593295,61.599998474121094,-1.4444453863433913,62.5,-1.0999984741210938,63.099998474121094,0.04326127046305861
6071,2018-10-22,60.29999923706055,61.20000076293945,59.599998474121094,60.29999923706055,2614030.0,0.003327799800620257,-1.2857150642230832,-0.0,42.06349110236893,37.45165446194972,0.8475626188891567,1.8630174178235563,7.426347201229504,9.233241294565573,42.56704781219233,1.6000022888183594,-3.121007083218963,-1.6250003814697251,-4.122893957857443,0.8728931949179994,-2.8739471696635874,-0.37605359327586285,3.5,16.66668180435148,-19.636091875442208,1.2489467881938614,10,1.3500003814697266,5.200000762939453,10.450000762939453,9.85000228881836,1.6000022888183523,0,0.0033167622797669605,-1.272726484566954,60.099998474121094,1.173913764593295,61.599998474121094,-1.4444453863433913,62.5,0.0033167622797669605
6072,2018-10-23,59.5,60.4000015258789,58.79999923706055,60.0,3040510.0,-0.013266985857088742,1.4615362043264595,-100.0,38.16794337707326,40.06290686463234,1.4382435933313218,2.541281429993731,8.073576670368851,9.95626795417077,41.70414974392188,1.6000022888183523,-2.709080190224732,-2.2649995803833036,-4.956330288101256,0.42633112733464884,-3.61066493424228,-0.9193342265243274,4.215999221801759,14.00001525878906,-20.93309935366316,1.3456653538589751,10,1.7999992370605469,5.600000381469727,11.25,10.650001525878906,3.700000762939453,1,-0.013445365328748737,-1.2857150642230832,60.29999923706055,-1.272726484566954,60.099998474121094,1.173913764593295,61.599998474121094,-0.013445365328748737
6073,2018-10-24,56.5,61.5,56.5,60.5,4402570.0,-0.050420168067226934,-1.5,8.0,32.051285186306416,41.83445110557792,4.434250110811789,5.23472997686271,10.879573115747519,12.856278888914346,42.11426979945766,5.0,-2.47559522588314,-4.899999618530273,-8.312669114846301,-1.4873301222142459,-6.606334366688287,-3.1936648703722597,7.019359222412113,0.0,-34.81590767562104,1.7063347481580147,10,3.6499996185302734,7.200000762939453,14.25,14.0,5.799999237060547,2,0.0690265756792725,1.4615362043264595,59.5,-1.2857150642230832,60.29999923706055,-1.272726484566954,60.099998474121094,0.0690265756792725
6074,2018-10-25,57.9000015258789,58.79999923706055,56.70000076293945,57.4000015258789,3023450.0,0.02477878806865319,-1.210522934343106,-0.125,39.50618039796707,41.06128643618945,3.0754877447508875,3.5687768896382934,9.317178945731008,11.369801013468027,42.54655325240642,2.299999237060547,-2.211599685402902,-3.214998245239265,-6.8016835822255,0.37168709174697057,-5.008340913732383,-1.4216555767461472,5.19819614318849,22.950850427558763,-13.087990307892007,1.7933426684931182,10,2.2499980926513743,5.599998474121101,12.824998855590827,12.5999984741211,5.299999237060554,3,0.04663207041601569,-1.5,56.5,1.4615362043264595,59.5,-1.2857150642230832,60.29999923706055,0.04663207041601569
6075,2018-10-26,56.70000076293945,57.9000015258789,56.20000076293945,56.20000076293945,3678060.0,-0.02072540123169242,-5.800003051757784,1.0,34.1317395361374,39.999332648594056,3.866948792011364,4.486891044729795,10.324599548657886,12.461099097750036,43.01506687210974,1.700000762939446,-1.647042090061781,-4.089999008178708,-8.040694289090695,-0.13930372726672147,-6.065346648634701,-2.114651367722715,6.002305045983896,9.433963622177934,-24.037391057076185,1.9753476404559938,10,3.299999237060547,6.600000381469727,14.024999618530273,13.799999237060547,5.200000762939446,4,0.08289242856609413,-1.210522934343106,57.9000015258789,-1.5,56.5,1.4615362043264595,59.5,0.08289242856609413
6076,2018-10-29,56.20000076293945,58.4000015258789,55.5,57.5,2745130.0,-0.008818342033018345,-1.1481486714260836,-2.5999984741210938,33.52941625258501,38.526047048691666,3.9691574037726767,4.691887129208709,10.612567530485677,12.843595179076857,43.293507600992534,2.900001525878899,-1.121758974686962,-4.249999046325684,-8.554463267883023,0.054465175231655394,-6.402231157104353,-2.097766935547014,5.982120642305183,11.666679382324219,-20.022411226187913,2.15223211077867,10,3.4499988555908203,5.649997711181641,14.674999237060547,14.299999237060547,7.299999237060547,0,0.08540923793413646,-5.800003051757784,56.70000076293945,-1.210522934343106,57.9000015258789,-1.5,56.5,0.08540923793413646
6077,2018-10-30,58.599998474121094,58.70000076293945,55.9000015258789,56.4000015258789,4752800.0,0.042704585028480846,1.333331214058428,-1.6923063379765129,47.36841635617407,38.774454627957475,0.965208273685505,2.108590533186728,8.030501829162915,10.329276230971075,43.2596584028996,2.799999237060554,-1.2876430735162145,-1.665001296997069,-5.952693962966137,2.6226913689719993,-3.8088476299816065,0.47884503598746875,2.9139107905990755,51.66664123535156,15.309426994808412,2.1438463329845345,10,1.0500011444091797,1.6000022888183523,8.80000114440918,9.000001907348633,3.6000022888183594,1,0.05631404671819484,-1.1481486714260836,56.20000076293945,-5.800003051757784,56.70000076293945,-1.210522934343106,57.9000015258789,0.05631404671819484
6078,2018-10-31,60.20000076293945,60.79999923706055,58.70000076293945,58.9000015258789,3560070.0,0.02730379403550587,-1.470585331373627,0.5909095638061035,51.35135135135135,39.6779015729607,-1.1123326142583636,0.3368372570971161,6.2664936119608114,8.626289531543165,42.89709749054058,2.200000762939453,-1.3571642746106036,0.055000877380372515,-4.089481094361119,4.199482849121864,-2.017240108490377,2.127241863251122,0.7125175753087021,88.67927244355866,46.38997748582293,2.0722409858707462,10,-1.1500015258789062,-7.105427357601002e-15,6.849998474121094,7.049999237060547,1.7999992370605469,2,0.049833886411623896,1.333331214058428,58.599998474121094,-1.1481486714260836,56.20000076293945,-5.800003051757784,56.70000076293945,0.049833886411623896
6079,2018-11-01,61.099998474121094,61.20000076293945,59.29999923706055,59.9000015258789,2189930.0,0.014950127903249122,1.7142849357769168,0.9230751173020102,47.6744093206378,40.6493592089557,-2.33641280069628,-0.6766093106229363,5.190223874000964,7.619511760099073,42.24033721229994,1.9000015258789062,-1.5900825368511207,1.0049985885620103,-3.0636097132585434,5.073606890382564,-1.029305562348263,3.0393027394722836,-5.599998474121094,98.24557411520786,57.335942343173,2.0343041509102755,11,-2.5999984741210938,-1.2999992370605398,5.900001525878906,6.150001525878906,1.5,3,0.019639947510763145,-1.470585331373627,60.20000076293945,1.333331214058428,58.599998474121094,-1.1481486714260836,56.20000076293945,0.019639947510763145
6080,2018-11-02,61.099998474121094,61.70000076293945,60.099998474121094,61.4000015258789,2702480.0,0.0,2.555554613656593,-0.25000317892246504,49.10178710604679,41.431392098253234,-2.435795278411547,-0.7297771750178015,5.042555420982467,7.505260763722191,41.15787015503769,1.6000022888183594,-1.780563952785485,1.0149986267089872,-3.0421061979149755,5.072103451332957,-1.0135537856029941,3.0435510390209686,-5.485998458862305,90.32254491959296,49.39279110650518,2.028552412311984,11,-2.499998092651367,-1.3499984741210938,5.700000762939453,6.150001525878906,2.1000022888183594,4,0.03436992375225367,1.7142849357769168,61.099998474121094,-1.470585331373627,60.20000076293945,1.333331214058428,58.599998474121094,0.03436992375225367
6081,2018-11-05,61.099998474121094,61.70000076293945,60.599998474121094,61.4000015258789,2386770.0,0.0,1.444445386343407,1.0,43.33333333333333,42.005324315615475,-2.5818953417808004,-0.8439288362806963,4.872499660884216,7.378672791467295,40.01690523293628,1.1000022888183594,-1.8938721170305755,1.0599987030029325,-2.9270320980587456,5.047029504064611,-0.9335166975279066,3.0535141035337716,-5.242558428955078,89.65513159063032,52.397033193875245,1.993515400530839,11,-2.499998092651367,-1.4499988555908203,5.67500114440918,6.150001525878906,1.3000030517578054,0,0.013093339962956696,2.555554613656593,61.099998474121094,1.7142849357769168,61.099998474121094,-1.470585331373627,60.20000076293945,0.013093339962956696
6082,2018-11-06,63.4000015258789,63.70000076293945,61.0,61.20000076293945,3001830.0,0.0376432587429929,-1.0769218354546455,-7.333261278673666,52.69461460832205,44.29902758472832,-4.772371021725455,-3.181009738572122,2.406318200584117,4.932236729455802,39.01724835640622,2.700000762939453,-1.763620006330811,3.280001640319817,-0.9145307079085043,7.4745339885481386,1.1827354662056564,5.377267814433978,-7.308859052001949,94.00001525878892,58.753022173044045,2.097266174114159,11,-3.8000011444091726,-3.7500019073486257,3.2499980926513743,3.849998474121101,-1.700000762939446,1,0.0015772629607948563,1.444445386343407,61.099998474121094,2.555554613656593,61.099998474121094,1.7142849357769168,61.099998474121094,0.0015772629607948563
6083,2018-11-07,63.0,63.79999923706055,62.20000076293945,63.70000076293945,2810000.0,-0.006309172180628764,2.5555612069732843,-0.31818205462991483,54.320991142840604,45.94511766749204,-3.7474675248694425,-2.640744971791257,2.6385145122828533,5.17241237401069,37.22595234827487,1.5999984741210938,-1.7083758152605597,2.705000114440921,-1.6688331675277794,7.078833396409628,0.5180834734565707,4.891916755425271,-6.4523260287792965,82.22223917643228,44.80267682847949,2.186916640984353,11,-3.3500003814697266,-3.3500003814697266,3.549999237060547,4.25,-1.7999992370605469,2,-0.01269840058826266,-1.0769218354546455,63.4000015258789,1.444445386343407,61.099998474121094,2.555554613656593,61.099998474121094,-0.01269840058826266
6084,2018-11-08,62.099998474121094,63.4000015258789,61.70000076293945,62.5,2196420.0,-0.014285738506014334,-1.8333418104599146,0.5714301284461665,56.41025390223817,48.420508152614346,-2.446297655064889,-1.635579656798484,3.3245550265145027,5.932876195604422,35.43076211914668,1.700000762939446,-1.5400183456287309,1.6849987030029325,-2.7513459278076766,6.121343333813542,-0.533173612402372,3.903171018408237,-4.972138481633202,54.05404290811839,11.409533041151377,2.218172315405304,11,-2.4499988555908203,-2.4499988555908203,4.42500114440918,5.150001525878906,-0.5999984741210938,3,-0.001610281426379867,2.5555612069732843,63.0,-1.0769218354546455,63.4000015258789,1.444445386343407,61.099998474121094,-0.001610281426379867
6085,2018-11-09,62.099998474121094,62.4000015258789,61.4000015258789,61.70000076293945,1957330.0,0.0,-1.0000076294236067,-0.9999904632932156,55.8441513403826,50.89992316236964,-1.7877555527096334,-1.7073656739870984,3.119077819935214,5.785534993132842,34.14020877391897,1.0,-0.9619779922391345,1.6749988555908217,-2.776316041198399,6.126313752380042,-0.5506585928037921,3.9006563039854356,-4.438367342067387,46.87498882413177,0.9054438154891713,2.2256574483946108,11,-2.249998092651367,-2.4499988555908203,3.825000762939453,5.100002288818359,-1.8999977111816406,4,0.008051529988496897,-1.8333418104599146,62.099998474121094,2.5555612069732843,63.0,-1.0769218354546455,63.4000015258789,0.008051529988496897
6086,2018-11-12,61.20000076293945,62.20000076293945,61.0,61.9000015258789,2843940.0,-0.014492717122315146,-1.1818150291823735,-1.7500119209971499,55.48387207920394,51.801640464928504,-0.11613342223700585,-0.8676021872438895,3.786008559990279,6.587347242598042,33.209300250187795,1.2000007629394531,-0.6064801343146655,0.7850011825561509,-3.6579818957853405,5.227984260897642,-1.4364903566145983,3.0064927217269,-3.047300182485202,7.142886336976824,-41.099649360169,2.2214915391707466,11,0.049999237060546875,-1.5500011444091797,3.5,5.600000381469727,-2.299999237060554,0,0.03267973815469505,-1.0000076294236067,62.099998474121094,-1.8333418104599146,62.099998474121094,2.5555612069732843,63.0,0.03267973815469505
6087,2018-11-13,61.5,63.0,61.099998474121094,61.79999923706055,3807990.0,0.004901948256873512,-2.4545410408553225,0.42856987155383786,69.53124534338829,53.821628686265946,0.04301676400380927,-1.3635238747688092,3.235504072540337,6.193103607566357,33.10712873207112,1.9000015258789062,0.0050972742325683384,1.1650003433227525,-3.12956110377759,5.459561790423102,-0.9822803802274223,3.3122810668729272,-2.8955155270172455,17.85714772282947,-34.98047321093841,2.1472807235501734,11,0.049999237060546875,-1.8500003814697266,3.200000762939453,5.30000114440918,-5.599998474121101,1,0.014634171152502429,-1.1818150291823735,61.20000076293945,-1.0000076294236067,62.099998474121094,-1.8333418104599146,62.099998474121094,0.014634171152502429
6088,2018-11-14,62.5,63.0,61.5,61.5,2766840.0,0.016260162601626105,-2.0,-3.3333418104599266,68.54837866157062,56.14095861303627,-0.6665088170678501,-2.4912516418567066,2.0398109155676565,5.116491140774784,32.99943573815792,1.5,0.7559742609166946,2.1650003433227525,-2.12956110377759,6.459561790423102,0.017719619772577744,4.312281066872927,-3.4798743458910195,62.4999602635956,5.63889013243864,2.1472807235501734,11,-0.5500011444091797,-2.8500003814697266,2.0,4.149999618530273,-7.400001525878906,2,-0.012799987792968759,-2.4545410408553225,61.5,-1.1818150291823735,61.20000076293945,-1.0000076294236067,62.099998474121094,-0.012799987792968759
6089,2018-11-15,63.20000076293945,63.4000015258789,61.9000015258789,62.20000076293945,3106770.0,0.011200012207031262,1.142854807330772,1.0,77.31092086780188,59.27530680878683,-1.1591998967770039,-3.2308875148554534,1.1417688108693085,4.365524629012285,32.335564642105986,1.5,1.1052566673964535,2.785000991821292,-1.6655574491507537,7.235559432793345,0.5597217713352691,5.010280212307315,-3.7974852221943465,91.66664017573055,27.616399018681633,2.225279220486025,11,-1.0000019073486328,-3.5500011444091797,0.6749992370605469,2.799999237060547,-5.900001525878906,3,-0.03164556923823336,-2.0,62.5,-2.4545410408553225,61.5,-1.1818150291823735,61.20000076293945,-0.03164556923823336
6090,2018-11-16,62.70000076293945,63.4000015258789,61.9000015258789,63.099998474121094,3236390.0,-0.007911392309558285,1.9999885559519013,-0.3999977111816406,77.31092086780188,63.05059431261667,-0.45636312767096143,-2.6626289683955946,1.446729213644801,4.854245243055772,31.149738605236088,1.5,1.264838529024665,2.155000877380374,-2.407304350043063,6.717306104803804,-0.12615173633134447,4.436153491092092,-2.945686526489112,70.83332008786535,0.1504288489361869,2.2811526137117157,11,-0.3000011444091797,-3.0500011444091797,1.0749988555908203,3.299999237060547,-5.400001525878906,4,-0.019138767916072275,1.142854807330772,63.20000076293945,-2.0,62.5,-2.4545410408553225,61.5,-0.019138767916072275
6091,2018-11-19,60.5,62.599998474121094,60.29999923706055,62.5,3028490.0,-0.035087731039388226,1.09091129776181,5.000028610393202,58.119661463682476,63.65337729654561,1.8434342264166546,-0.47102615203738907,3.3705242597285547,7.002915108273186,30.04464741604014,2.4000015258789062,1.3982954659629812,-0.05499992370605611,-4.6159205913946835,4.505920743982564,-2.3354602575503662,2.225460410138254,-0.4220309635008448,6.451632750751571,-63.883993451090845,2.280460333844311,11,1.5499992370605469,-0.8500003814697266,3.2250003814697266,5.5,-3.299999237060547,0,-0.004958665075380897,1.9999885559519013,62.70000076293945,1.142854807330772,63.20000076293945,-2.0,62.5,-0.004958665075380897
6092,2018-11-20,58.70000076293945,60.29999923706055,58.29999923706055,60.0,3350500.0,-0.02975205350513299,1.1052656939846166,0.6499996185302734,43.697479799738026,62.47298714731198,3.248210517018265,1.3343805325873603,4.854811650358215,8.74857899280893,28.92449637996151,2.200000762939453,1.4620347716596171,-1.8149991989135756,-6.428605721934005,2.798607324106854,-4.121802460423787,0.49180406259663556,5.099998474121094,7.843163654179159,-57.68646667839949,2.3068032615102143,11,2.1499996185302734,0.9499988555908203,5.024999618530273,7.299999237060547,-1.6000022888183594,1,0.0034071679785345754,1.09091129776181,60.5,1.9999885559519013,62.70000076293945,1.142854807330772,63.20000076293945,0.0034071679785345754
6093,2018-11-21,60.4000015258789,60.70000076293945,58.79999923706055,59.0,2308780.0,0.028960830338059296,-1.1111092273131862,-1.0769248826979847,47.24410749632795,61.45452643554418,1.2746586849851127,-0.06162030854385847,2.871686853448665,6.995593101256482,26.939652410274036,2.0,1.678041545022829,-0.3099985122680735,-4.521211209479183,3.9012141849430364,-2.4156048608736285,1.7956078363374814,3.2899977111816483,41.1764969875124,-19.379734506688784,2.1056063486055563,11,0.4499988555908274,-0.7500019073486257,3.3749980926513743,5.599998474121101,-1.4000015258788991,2,-0.07450330937610883,1.1052656939846166,58.70000076293945,1.09091129776181,60.5,1.9999885559519013,62.70000076293945,-0.07450330937610883
6094,2018-11-23,60.599998474121094,61.29999923706055,59.70000076293945,59.9000015258789,1059840.0,0.0033112076687036307,-1.9090921701496057,0.4999972752192162,48.0620157331108,60.58984470140287,0.9381691150287566,-0.0516152240507779,2.362485756648333,6.754413036785849,24.695635286609185,1.5999984741210938,1.5433004650548696,-0.2450014114379897,-4.2447249108178795,3.7547220879419,-2.244863161127938,1.7548603382519588,2.9822007629394562,45.09800401665009,-11.20996370477306,1.9998617496899451,11,0.2500019073486328,-0.9499988555908203,3.1750011444091797,5.400001525878906,-1.1999969482421946,4,-0.09075907819286078,-1.1111092273131862,60.4000015258789,1.1052656939846166,58.70000076293945,1.09091129776181,60.5,-0.09075907819286078
6095,2018-11-26,61.4000015258789,62.099998474121094,60.4000015258789,61.20000076293945,2652140.0,0.01320137082345707,1.1250032782664139,0.2857166212533929,51.09490128290729,60.10218127959213,0.03177033982411359,-0.507470382952512,1.275542245434096,5.893510025304671,21.99857579510318,1.6999969482421946,1.409858992578883,0.32000160217284446,-3.1747162789260486,3.8147194832717446,-1.427357338376602,2.067360542722291,2.0765537111816528,72.0930892754645,19.176997263207596,1.7473589405494492,11,-0.5500011444091726,-1.7500019073486257,2.4249982833862376,4.599998474121101,0.299999237060554,0,-0.06677527991738375,-1.9090921701496057,60.599998474121094,-1.1111092273131862,60.4000015258789,1.1052656939846166,58.70000076293945,-0.06677527991738375
6096,2018-11-27,61.0,61.79999923706055,60.099998474121094,61.20000076293945,3151040.0,-0.006514682670004546,1.4285764888924009,-1.0000000000000355,39.83050463905862,56.80209897911106,0.447475043845742,0.28519516495617836,1.4006058608374303,6.213700184959237,19.022561347293475,1.7000007629394531,1.2843985909816524,-0.3199998855590849,-2.9578622825195,2.31786251140133,-1.6389310840392923,0.9989313129211226,2.3730241170605524,71.05266592179669,22.369534635345687,1.3189311984802092,11,-0.14999961853027344,-1.3500003814697266,2.77500057220459,5.0,1.2000007629394531,1,-0.06065575021212222,1.1250032782664139,61.4000015258789,-1.9090921701496057,60.599998474121094,-1.1111092273131862,60.4000015258789,-0.06065575021212222
6097,2018-11-28,61.9000015258789,62.0,60.70000076293945,60.70000076293945,2349510.0,0.014754123375063877,-1.1666640175730276,-5.999980926586396,45.52846259674749,54.24433052746404,-0.4356304739354826,-0.3740816200690631,0.23690338255928367,5.231923613217155,16.109337006980766,1.2999992370605469,1.1841119379614184,0.4150014877319279,-1.89950670545808,2.729509680921936,-0.7422526088630761,1.572255584326932,1.3715620935816517,93.93948501574987,47.45407989886364,1.157254096595005,11,-1.0500011444091726,-2.2500019073486257,1.6749982833862376,4.099998474121101,1.5999984741211009,2,-0.07592892806269946,1.4285764888924009,61.0,1.1250032782664139,61.4000015258789,-1.9090921701496057,60.599998474121094,-0.07592892806269946
6098,2018-11-29,63.20000076293945,63.4000015258789,61.099998474121094,61.5,3485640.0,0.021001602665826402,1.1904767094820636,1.4166664017573112,54.33071741234984,51.690974587969365,-1.8169657594797926,-1.515505369384691,-1.3042324269462497,3.860072068857164,14.418605060296287,2.3000030517578054,1.1880379006014294,1.5650007247924833,-0.7874004308640323,3.917401880448999,0.38880014696422904,2.7412013026207376,-4.900001525878906,94.59457508920738,47.03966311116897,1.176200577828257,11,-2.3500003814697266,-3.5500011444091797,-9.5367431640625e-07,2.4499988555908203,-2.6000022888183594,3,-0.09651902239209165,-1.1666640175730276,61.9000015258789,1.4285764888924009,61.0,1.1250032782664139,61.4000015258789,-0.09651902239209165
6099,2018-11-30,62.29999923706055,63.599998474121094,62.0,63.4000015258789,3228440.0,-0.014240530300858256,1.1333367241839707,-0.6470598795004951,50.73529679882439,48.73812746919409,-1.1823968046600797,-0.5491484137081386,-0.6640210265510191,4.677468170309851,12.903590209646975,1.5999984741210938,0.9428266194936299,0.604999160766603,-1.7511576276844778,2.961155949217691,-0.573079233458941,1.783077554992147,-3.8979999542236357,62.857164655412944,14.587679504666582,1.1780783942255428,11,-1.3500003814697266,-2.6499996185302734,-0.3749990463256836,2.200000762939453,-1.5999984741210938,4,-0.052969490810161446,1.1904767094820636,63.20000076293945,-1.1666640175730276,61.9000015258789,1.4285764888924009,61.0,-0.052969490810161446
6100,2018-12-03,63.20000076293945,63.20000076293945,61.5,63.0,2735410.0,0.01444625259872434,15.999942779759294,-0.18181849708176384,57.35293787656095,48.652935959513925,-2.2395245536839994,-1.3531321847936368,-1.8090396624061924,3.6896757935184894,11.748346935034109,1.7000007629394531,0.6581273915483408,1.4000005722045898,-1.030507498373609,3.830508642782789,0.18474653691549037,2.6152546074936893,-4.590081512451178,88.57149396623883,33.64983533864717,1.215254035289101,12,-2.250001907348633,-3.5500011444091797,-1.3750009536743164,1.2999992370605469,-2.5,0,-0.06012656948081685,1.1333367241839707,62.29999923706055,1.1904767094820636,63.20000076293945,-1.1666640175730276,61.9000015258789,-0.06012656948081685
6101,2018-12-04,61.9000015258789,63.79999923706055,61.70000076293945,63.099998474121094,3175600.0,-0.02056960793302509,-1.6250005960470162,-5.9999618531728975,51.36986766663947,49.505423500280756,-0.8046703792260317,0.010407907747321588,-0.542102182584216,4.89503016797304,10.471179797451658,2.0999984741210938,0.1491588437205067,0.060001182556142396,-2.3482304313735582,2.468232796485843,-1.144114624408708,1.2641169895209927,-3.090479106445308,38.70972108396499,-20.036977045538983,1.2041158069648494,12,-0.6000022888183523,-2.2500019073486257,-0.2500009536743093,2.4499988555908274,-2.400001525878899,1,-0.003231030016305092,15.999942779759294,63.20000076293945,1.1333367241839707,62.29999923706055,1.1904767094820636,63.20000076293945,-0.003231030016305092
6102,2018-12-06,63.5,63.70000076293945,60.70000076293945,61.29999923706055,3970550.0,0.025848116876898253,1.3076902761985107,-1.8333386315374431,53.28947269355191,50.17713074441674,-1.846348652953047,-1.6671926458814923,-2.1604758195943248,3.2183101558497356,10.591627756474375,3.0,-0.3113161452385995,1.6549997329711914,-0.7672435874554822,4.077243053397865,0.4438780727578546,2.866121393184528,-4.391048971508795,90.32260049271147,30.726684879825747,1.2111216602133366,12,-1.75,-3.6499996185302734,-2.7500009536743164,0.5,-3.700000762939453,3,-0.020472428930087383,-1.6250005960470162,61.9000015258789,15.999942779759294,63.20000076293945,1.1333367241839707,62.29999923706055,-0.020472428930087383
6103,2018-12-07,62.20000076293945,63.9000015258789,62.099998474121094,62.79999923706055,3078880.0,-0.020472428930087383,-3.499990463293198,-0.272726484566954,46.8354436492063,50.040844957316246,-0.2952129822412104,-0.45344890622665446,-0.9297983702082462,4.428459459032183,10.732372550614155,1.8000030517578054,-0.3626196201887879,0.3950004577636719,-1.972743254847174,2.7627441703745106,-0.788871398541751,1.5788723140690948,-2.8095868419340846,46.874988824131876,-8.306286827985076,1.18387185630542,12,-0.20000076293945312,-1.1000003814697266,-2.27500057220459,1.7999992370605469,-2.0,4,0.020900309021139485,1.3076902761985107,63.5,-1.6250005960470162,61.9000015258789,15.999942779759294,63.20000076293945,0.020900309021139485
6104,2018-12-10,62.0,62.9000015258789,61.5,62.4000015258789,2767570.0,-0.003215446310068537,1.0000000000000102,0.6666709052299514,47.741933578507556,49.668292990160715,0.13886560701944006,-0.27544616579435655,-0.796425077559249,4.526954732450065,10.740933429367896,1.4000015258788991,-0.05422343109162142,0.1999996185302706,-2.1655424845759086,2.5655417216364427,-0.982771433022819,1.3827706700833602,-2.248819070604746,40.6249664723954,-12.056911440342354,1.1827710515530871,12,0.0,-0.8999996185302734,-2.375,2.0,-1.5,0,-0.02258066977224038,-3.499990463293198,62.20000076293945,1.3076902761985107,63.5,-1.6250005960470162,61.9000015258789,-0.02258066977224038
6105,2018-12-11,62.599998474121094,63.599998474121094,62.4000015258789,62.79999923706055,2731220.0,0.009677394743888623,-3.000025431541398,0.5000000000000089,57.55395051652093,51.63756475432319,-0.3050966122659702,-0.8812472731662524,-1.4445576067315926,3.826312536378069,10.42349486649503,1.5999984741210938,0.11771161428860921,0.7749980926513658,-1.6143421792140202,3.1643383645167447,-0.4196720432813237,1.9696682285840552,-2.516911897007148,59.3749143183437,0.810306089075091,1.1946701359326901,12,-0.29999732971191406,-1.4999980926513672,-3.4499988555908203,1.4000015258789062,-2.0999984741210938,1,-0.030351401876904216,1.0000000000000102,62.0,-3.499990463293198,62.20000076293945,1.3076902761985107,63.5,-0.030351401876904216
6106,2018-12-12,63.20000076293945,64.30000305175781,62.9000015258789,63.4000015258789,2775050.0,0.009584701332962409,-2.50000715256415,0.9999999999999645,67.71652904725717,54.1029054710465,-0.6260458739971568,-1.3952681972605845,-2.0802666827118372,3.1329239480492532,9.856613504420295,1.7000045776367188,0.29621694909820917,1.2750003814697237,-1.1709414548219002,3.7209422177613476,0.052029463323911784,2.4979712996155357,-2.8115609899243097,69.44440029288378,4.279472563289005,1.222970918145813,12,-0.6999988555908203,-1.8999996185302734,-4.02500057220459,0.7999992370605469,-4.700000762939453,2,-0.03955696154779165,-3.000025431541398,62.599998474121094,1.0000000000000102,62.0,-3.499990463293198,62.20000076293945,-0.03955696154779165
6107,2018-12-13,62.4000015258789,63.79999923706055,61.29999923706055,63.099998474121094,3089900.0,-0.012658215623466806,1.3809541109750736,3.4999713898798066,58.474574079462045,54.56333398961451,0.28199148970469423,-0.5527244385757726,-1.3034399210788692,3.8323401623977773,10.002762045014837,2.5,0.3606376312034385,0.4300010681152244,-2.016134448705209,2.876136584935651,-0.7930666902949923,1.6530688265254412,-1.6204054249894924,36.66669633649632,-30.230027100150217,1.223067758410214,12,0.10000038146973367,-1.1000003814697195,-3.275001525878899,1.5999984741211009,-4.0,3,-0.04647438229109968,-2.50000715256415,63.20000076293945,-3.000025431541398,62.599998474121094,1.0000000000000102,62.0,-0.04647438229109968
6108,2018-12-14,61.70000076293945,63.4000015258789,61.5,61.599998474121094,2932520.0,-0.011217960670227511,-11.666709052299586,-0.14286103542234188,54.471551523350435,54.97847340345074,0.8346091994578941,0.08882341061513443,-0.6448948215704533,4.449020204380872,10.156808634346087,1.9000015258788991,0.6190514924532096,-0.22999973297119425,-2.6657855879203254,2.205786121977937,-1.4478926604457598,0.9878931945033713,-0.5683639669632043,13.333367241710356,-53.99419560930536,1.2178929274745662,12,0.8000011444091797,-0.39999961853027344,-2.075000762939453,2.299999237060547,-4.200000762939453,4,-0.0307941896658801,1.3809541109750736,62.4000015258789,-2.50000715256415,63.20000076293945,-3.000025431541398,62.599998474121094,-0.0307941896658801
6109,2018-12-17,61.20000076293945,62.4000015258789,60.9000015258789,61.599998474121094,2467700.0,-0.008103727614543699,-2.00001144413541,-3.999885561701316,49.166663752662764,54.068887389684285,1.2987418603310843,0.45461422774968696,-0.17689629411231067,4.8363987058091595,10.713618062278949,1.5,0.7297571743799978,-0.6299997329711928,-3.009827210351318,1.7498277444089325,-1.819913471661252,0.5599140057188663,3.1000022888183594,8.82350301248771,-55.509411769290395,1.1899137386900618,12,1.3000011444091797,0.10000038146972656,-1.5500011444091797,2.799999237060547,-3.0,0,-0.016339869077347524,-11.666709052299586,61.70000076293945,1.3809541109750736,62.4000015258789,-2.50000715256415,63.20000076293945,-0.016339869077347524
6110,2018-12-18,61.5,62.0,60.79999923706055,61.5,3157890.0,0.004901948256873512,1.4000015258789062,-0.0,52.100840066753975,54.15010654525256,0.8182898086177772,0.06335255458856182,-0.48028047512572414,4.4147988305387,11.320140058355014,1.2000007629394531,0.6110318514682618,-0.2700004577636719,-2.6177653153547027,2.077764399827359,-1.4438828865591873,0.9038819710318435,2.7320030212402315,20.0,-41.68667723690482,1.1738824287955159,12,1.0000019073486328,-0.1999988555908203,-1.8500003814697266,2.5,-4.0,1,-0.016260162601625994,-2.00001144413541,61.20000076293945,-11.666709052299586,61.70000076293945,1.3809541109750736,62.4000015258789,-0.016260162601625994
6111,2018-12-19,60.20000076293945,62.0,59.70000076293945,61.599998474121094,3078580.0,-0.021138198976594302,1.090907672220517,-100.0,43.08942736428288,53.01676817533378,2.069404284000221,1.4121245901486503,0.7785913536909774,5.603564013288164,11.212361525330214,2.299999237060547,0.5750669475151398,-1.55499973297119,-3.9404599479966294,0.8304604820542494,-2.747729840483906,-0.36226962545847385,3.8947221069335853,12.195126489825919,-43.53587337868368,1.1927301075127186,12,1.8000011444091797,1.1000003814697266,-0.4500007629394531,3.799999237060547,-2.799999237060554,2,0.004983375967749781,1.4000015258789062,61.5,-2.00001144413541,61.20000076293945,-11.666709052299586,61.70000076293945,0.004983375967749781
6112,2018-12-20,58.9000015258789,60.70000076293945,58.4000015258789,60.20000076293945,2861980.0,-0.02159467143829119,1.0000000000000062,0.9285724017100822,32.52032722040981,51.42619968324529,2.959496289823001,2.8752934253940268,2.0279567285436997,6.7980109520187355,10.35951912229304,2.299999237060554,0.3133430640377384,-2.864999008178721,-5.1976276502294425,-0.5323703661279993,-4.031313329204082,-1.69868468715336,4.931038017578125,10.0,-39.12899264384161,1.1663143210253617,12,2.4500007629394602,2.3999996185302805,1.5499982833862376,5.099998474121101,0.299999237060554,3,-0.006791197207408395,1.090907672220517,60.20000076293945,1.4000015258789062,61.5,-2.00001144413541,61.20000076293945,-0.006791197207408395
6113,2018-12-21,55.9000015258789,59.79999923706055,55.4000015258789,59.099998474121094,3511950.0,-0.05093378475859445,-1.0952385277437646,2.461537558650997,27.777782192937366,49.20796064040416,5.55615023107287,5.819234236498744,5.0155658376085555,9.669152140736323,10.140368143557778,4.399997711181648,0.15288048314338454,-5.6399990081787195,-9.115264507669202,-2.1647335086882293,-7.3776317579239645,-3.9023662584334744,7.496554976171872,7.142857142857142,-38.58694403011911,1.7376327497452446,12,3.9500007629394602,3.9500007629394602,4.699997901916511,8.0999984741211,2.3999977111816477,4,0.044722717920546495,1.0000000000000062,58.9000015258789,1.090907672220517,60.20000076293945,1.4000015258789062,61.5,0.044722717920546495
6114,2018-12-24,55.099998474121094,56.20000076293945,54.79999923706055,55.20000076293945,1657150.0,-0.014311324327736297,-3.0,0.031250745058770166,21.678312164430025,45.221778601282935,5.8943072362378786,6.520366784307768,5.787178810929774,10.35988361598254,10.407975422074738,1.4000015258789062,-0.21600254751683678,-6.165002059936526,-10.671033259073027,-1.6589708608000322,-8.418017659504777,-3.9119864603682757,7.496902530312489,4.1666556287706555,-34.65088984832447,2.253015599568248,12,4.450002670288086,4.450002670288086,5.700000762939453,8.900001525878906,4.700000762939453,0,0.04355719768315636,-1.0952385277437646,55.9000015258789,1.0000000000000062,58.9000015258789,1.090907672220517,60.20000076293945,0.04355719768315636
6115,2018-12-26,57.29999923706055,57.4000015258789,54.79999923706055,55.20000076293945,2130250.0,0.03992741967085056,1.2608685556580257,-20.999504100705703,34.868414283129354,41.5719880719354,3.1999479956059247,4.213482419741695,3.512843377700989,8.046327678293835,10.93721571961924,2.6000022888183523,-0.34365812617939184,-3.7600011825561523,-8.600793106134034,1.0807907410217297,-6.180397144345093,-1.3396052207672113,4.361273555288271,34.72221854292355,-3.9392288479840687,2.4203959617889397,12,2.0,2.250001907348633,3.625,6.700000762939453,3.1000022888183523,2,0.01570683312150556,-3.0,55.099998474121094,-1.0952385277437646,55.9000015258789,1.0000000000000062,58.9000015258789,0.01570683312150556
6116,2018-12-27,57.29999923706055,57.599998474121094,55.20000076293945,57.4000015258789,1961730.0,0.0,8.60006408740301,-0.0476201721337945,27.205883384163243,38.09768910579109,2.542378221719453,4.134028808469729,3.453095048088784,7.945990127196737,11.288034351139126,2.3999977111816406,-0.49751711365940565,-3.5750011444091783,-8.699914990878312,1.5499127020599488,-6.137458067643742,-1.0125442211746147,3.537920728653681,42.372870397310315,9.822951006796629,2.562456923234564,12,1.8000011444091797,2.250001907348633,3.7250003814697266,6.700000762939453,2.9000015258789062,3,0.0034904147574594813,1.2608685556580257,57.29999923706055,-3.0,55.099998474121094,-1.0952385277437646,55.9000015258789,0.0034904147574594813
6117,2018-12-28,57.20000076293945,57.70000076293945,56.29999923706055,57.599998474121094,1383220.0,-0.001745174091667634,3.666653951057621,3.9998855617016003,29.838712158361602,35.36070695412567,2.041915200881647,4.07266897541497,3.436146952979975,7.9408574144997175,11.774058263950662,1.4000015258789062,-0.9033484759182784,-3.439999580383301,-8.792972560086383,1.9129733993197817,-6.116486070234842,-0.7635130905317595,2.9133687153363326,48.000030517578125,16.549055033864192,2.6764864898515413,12,1.3999996185302734,2.3500003814697266,3.649998664855957,6.799999237060547,2.5,4,0.0034965167879688064,8.60006408740301,57.29999923706055,1.2608685556580257,57.29999923706055,-3.0,55.099998474121094,0.0034965167879688064
6118,2018-12-31,57.099998474121094,57.70000076293945,56.4000015258789,57.5,1657720.0,-0.001748291739239849,2.2499856949398414,1.000009536797734,30.081299552284904,33.24011093186146,1.5877565748640592,3.891776122764604,3.4349721557838464,7.938869888840912,13.211582016234363,1.299999237060554,-1.5528608068055263,-3.235001754760745,-8.6683399428873,2.1983364333658173,-5.951670848824023,-0.5183326606974674,2.375766575208864,79.3102767890263,46.994794181076756,2.7166690940632803,12,1.3000011444091797,2.450002670288086,3.1500015258789062,6.900001525878906,1.8000030517578054,0,0.036777624254580754,3.666653951057621,57.20000076293945,8.60006408740301,57.29999923706055,1.2608685556580257,57.29999923706055,0.036777624254580754
6119,2019-01-02,59.0,59.5,56.9000015258789,56.9000015258789,2387150.0,0.03327498382929073,-1.4761908221950046,-5.249976158233057,36.76471743203672,31.536097305781762,-0.7343590939393536,1.8254632471898873,1.482799853466254,5.932521085713589,14.342813848363518,2.599998474121101,-1.990094434845318,-1.1700002670288114,-6.552272006670179,4.2122714726125565,-3.8611361368494954,1.5211356027918725,-4.200000762939453,89.36170385454804,57.971142987532076,2.6911358698206844,1,-0.6000003814697266,0.5500011444091797,1.25,5.0,0.2999992370605469,2,-0.011864419710838181,2.2499856949398414,57.099998474121094,3.666653951057621,57.20000076293945,8.60006408740301,57.29999923706055,-0.011864419710838181
6120,2019-01-03,59.4000015258789,60.0,57.599998474121094,58.20000076293945,2228270.0,0.006779686879303304,1.0000031789174197,0.5714293499387778,35.82090402026226,30.728483600890588,-1.6355695716772871,1.1870386372128294,1.0825568370815617,5.419435039021415,15.179087156411697,2.4000015258789062,-2.346005788480795,-0.5799987792968793,-5.777002541039558,4.617004982445806,-3.1785006601682184,2.01850310157446,-4.506002273559567,87.50002980232698,58.40635642993778,2.5985018808713423,1,-1.6500015258788991,0.14999961853028054,0.8499984741211009,4.599998474121101,-0.8000030517578054,3,0.0067339680287277215,-1.4761908221950046,59.0,2.2499856949398414,57.099998474121094,3.666653951057621,57.20000076293945,0.0067339680287277215
6121,2019-01-04,61.70000076293945,62.20000076293945,60.0,60.4000015258789,2543780.0,0.038720524881779905,-1.0952365382205003,1.0833320087865261,47.651004993155325,32.40967002008453,-4.135287321881542,-1.1897094301188318,-1.1974102862276652,3.0249644919702803,15.981643408056673,2.799999237060554,-2.554785261415745,1.7300004959106445,-3.4521962613057156,6.912197253127012,-0.8610978826975355,4.321098874518825,-6.601761480712895,91.52542592053794,60.77112635584331,2.591098378608183,1,-3.200000762939453,-2.1499996185302734,-1.4500007629394531,2.299999237060547,-2.700000762939453,4,-0.021069679432506705,1.0000031789174197,59.4000015258789,-1.4761908221950046,59.0,2.2499856949398414,57.099998474121094,-0.021069679432506705
6122,2019-01-07,62.20000076293945,62.9000015258789,61.099998474121094,61.20000076293945,3169370.0,0.008103727614543699,-1.9999936421954652,0.7692312206744933,51.7006797425106,35.06776974781489,-4.601893194856721,-1.8889428195736002,-1.6453647977175336,2.4340382566982157,16.547420853783006,1.8000030517578054,-2.839291798172674,2.2950004577636705,-2.7310271573207956,7.3210280728481365,-0.21801334977856612,4.808014265305907,-6.6756557918701205,89.23075749323928,53.948254709385786,2.5130138075422344,1,-3.3500003814697266,-2.6499996185302734,-1.9500007629394531,1.7000007629394531,-3.200000762939453,0,-0.032154340441610696,-1.0952365382205003,61.70000076293945,1.0000031789174197,59.4000015258789,-1.4761908221950046,59.0,-0.032154340441610696
6123,2019-01-08,63.5,63.5,62.20000076293945,62.599998474121094,2376130.0,0.020900309021139485,1.8888822955961515,0.9000015258789062,57.419350551642005,39.038996235282895,-5.264029202625068,-3.253357055695851,-2.780425613027859,1.0481524249024687,17.376642966061084,1.2999992370605469,-2.872761614325256,3.5299997329711914,-1.6521970242451687,8.712196490187559,0.9389013543630114,6.1210981115793714,-7.385602504545901,100.0,58.835455028512996,2.591098378608183,1,-4.350000381469727,-3.9499988555908203,-3.25,0.0,-4.299999237060547,1,-0.05984250767024479,-1.9999936421954652,62.20000076293945,-1.0952365382205003,61.70000076293945,1.0000031789174197,59.4000015258789,-0.05984250767024479
6124,2019-01-09,60.599998474121094,63.70000076293945,60.0,63.599998474121094,4369590.0,-0.04566931536817176,1.3124971687834233,-3.3333276819395583,47.51380877793159,40.44404006803869,-1.6782978242921516,-0.48867238054528883,0.2090835977254102,3.854112315843821,17.671367950932122,3.700000762939453,-2.7159874657715335,0.699998283386229,-4.403973832449722,5.803970399222173,-1.851987774531743,3.251984341304201,-3.7470407282124043,49.18030941560736,5.118060123002856,2.5519860579179725,1,-1.1499977111816406,-1.049997329711914,-0.34999847412109375,2.8500022888183594,-0.2999992370605469,2,-0.028052755627843262,1.8888822955961515,63.5,-1.9999936421954652,62.20000076293945,-1.0952365382205003,61.70000076293945,-0.028052755627843262
6125,2019-01-10,60.70000076293945,61.0,59.599998474121094,60.599998474121094,2113460.0,0.0016502028273328584,3.0,-0.03333409627278646,51.479289139449904,43.14108515195943,-1.3916360510421626,-0.7782156250323311,0.24028201359332968,3.653308287414262,18.52760008041608,1.4000015258789062,-2.176600349184177,0.8950004577636719,-4.066101596724266,5.85610251225161,-1.5855505694802972,3.375551485007641,-3.0253978549870695,26.829309140102588,-20.3855263962773,2.4805510272439695,1,-0.7000007629394531,-1.1499996185302734,-0.40000152587890625,2.5,-0.7000007629394531,3,-0.02306427526000432,1.3124971687834233,60.599998474121094,1.8888822955961515,63.5,-1.9999936421954652,62.20000076293945,-0.02306427526000432
6126,2019-01-11,60.70000076293945,60.79999923706055,59.79999923706055,60.70000076293945,1658230.0,0.0,9.000152590218967,0.0,55.769224655937776,46.022253207245676,-0.9595315884835927,-1.0278087789662322,0.39030675314357666,3.546693117108603,19.48839557135427,1.0,-1.4195466639750833,1.0200004577636719,-3.7011062877634515,5.741107203290795,-1.3405529149998898,3.3805538305272336,-2.3023501123886234,26.829309140102588,-24.05638881043553,2.3605533727635617,1,-0.6499996185302734,-1.1499996185302734,-0.40000152587890625,2.299999237060547,-0.299999237060554,4,-0.03459641289000648,3.0,60.70000076293945,1.3124971687834233,60.599998474121094,1.8888822955961515,63.5,-0.03459641289000648
6127,2019-01-14,59.5,60.599998474121094,59.20000076293945,60.5,2005040.0,-0.019769369816418747,1.3333354526149817,-100.0,63.0434626367278,49.68471577218377,0.6716670855232394,-0.05924607480054078,1.6521103902093515,4.6352117665973935,20.03775151566175,1.5,-1.0271945349600031,-0.035000228881834516,-4.579181593738497,4.509181135974835,-2.307090911310169,2.2370904535465,-0.4660673359625349,6.666649712456597,-47.697010383478464,2.2720906824283342,1,0.8000011444091797,0.05000114440917969,0.9749994277954102,3.450000762939453,1.2999992370605469,0,-0.008403361344537785,9.000152590218967,60.70000076293945,3.0,60.70000076293945,1.3124971687834233,60.599998474121094,-0.008403361344537785
6128,2019-01-15,59.79999923706055,60.0,59.099998474121094,59.5,1858600.0,0.005042003984210952,1.5714301284461665,-0.2999992370605469,67.66916667837845,53.11854346622174,0.8883606043667598,-0.5363879366402458,1.3670935384579934,4.225939799088579,20.63396060305087,0.9000015258789062,-0.4945184920111174,0.35999908447265483,-4.071657898888489,4.791656067833799,-1.8558294072079136,2.575827576153223,3.9000015258789062,15.21740031827828,-43.61645689318716,2.215828491680571,1,0.8500003814697266,-0.2499980926513672,1.0000009536743164,2.049999237060547,0.7999992370605469,1,-0.013377913833897748,1.3333354526149817,59.5,9.000152590218967,60.70000076293945,3.0,60.70000076293945,-0.013377913833897748
6129,2019-01-16,60.20000076293945,60.599998474121094,59.5,59.79999923706055,1450470.0,0.006688988812411312,-1.1999969482421875,1.3333418104599266,62.60869392149955,56.094964566359224,0.7559794108461446,-1.0700080784446868,0.9580172996935659,3.7083019089095686,20.79897563735622,1.0999984741210938,0.020336840145837698,0.8100006103515653,-3.5601859680000416,5.180187188703172,-1.3750926788242381,2.995093899527369,3.4079999542236337,57.89481081124491,-3.8242247863101966,2.1850932891758035,1,1.1999988555908203,-0.6499996185302734,1.3499994277954102,-7.105427357601002e-15,0.0,2,-0.0166112954705413,1.5714301284461665,59.79999923706055,1.3333354526149817,59.5,9.000152590218967,60.70000076293945,-0.0166112954705413
6130,2019-01-17,60.5,60.70000076293945,59.9000015258789,60.20000076293945,1504570.0,0.004983375967749781,1.2857096146615208,0.7499952316466078,63.5593173764855,57.86255483117368,0.7022759085550803,-1.5270591790161063,0.6522422661713989,3.307183669595304,20.89572169396244,0.799999237060554,0.5870183102572497,1.1599998474121094,-3.130700531456185,5.450700226280404,-0.9853503420220378,3.3053500368462565,3.017840672302249,82.35299397502497,17.435520700644346,2.1453501894341462,1,0.8999996185302734,-0.9499988555908203,1.0500001907348633,-0.299999237060554,-1.2999992370605469,3,-0.003305797734536431,-1.1999969482421875,60.20000076293945,1.5714301284461665,59.79999923706055,1.3333354526149817,59.5,-0.003305797734536431
6131,2019-01-18,60.5,61.599998474121094,60.4000015258789,61.0,1592870.0,0.0,-2.4285776566757,-1.6666709052299633,64.10255072647108,59.24054049605819,0.5745778910855606,-1.5846789281504101,0.6463473852986752,3.1954578223895354,20.330135880272508,1.1999969482421946,0.9673692243517777,1.1449998855590806,-3.1604316874017186,5.45043145851988,-1.007715900921319,3.2977156720394802,2.9294838283386255,56.00006103515624,-10.60058704342024,2.1527157864803996,1,0.8999996185302734,-0.9499988555908203,1.2000007629394531,-0.700000762939446,-1.2999992370605469,4,-0.008264462809917328,1.2857096146615208,60.5,-1.1999969482421875,60.20000076293945,1.5714301284461665,59.79999923706055,-0.008264462809917328
6132,2019-01-22,58.5,60.4000015258789,58.099998474121094,60.4000015258789,2353550.0,-0.03305785123966942,1.421053899621352,3.8000030517577983,55.14706212343906,58.98806400403563,2.228934611958735,0.404559425647669,2.54294347310384,5.0613875450151085,19.4286042063529,2.4000015258789062,1.3046652572959871,-0.8350000381469727,-5.153028860091737,3.483028783797792,-2.994014449119355,1.3240143728254097,4.842894121254275,11.428615025111608,-51.35166243259438,2.159014410972381,1,2.3999996185302734,0.7999992370605469,3.4000015258789062,1.4000015258789062,0.7999992370605469,1,0.03247865856203247,-2.4285776566757,60.5,1.2857096146615208,60.5,-1.1999969482421875,60.20000076293945,0.03247865856203247
6133,2019-01-23,58.4000015258789,59.0,56.9000015258789,59.0,2333890.0,-0.001709375626001708,6.0000127156899135,0.31578841698222043,47.457634241748266,58.981822388904156,1.709155448860102,0.7393622501845769,2.549139296986162,5.028566528594077,17.561660411727523,2.099998474121101,1.2784107677353163,-1.0599985122680735,-5.094795285278458,2.974798260742311,-3.077396898773266,0.9573998742371188,4.733176769490051,31.914914339699774,-26.366871242676265,2.0173983865051905,1,0.8499984741211009,0.8499984741211009,3.500000000000007,1.500000000000007,1.5,2,0.04109585014510886,1.421053899621352,58.5,-2.4285776566757,60.5,1.2857096146615208,60.5,0.04109585014510886
6134,2019-01-24,57.5,58.5,56.9000015258789,58.4000015258789,2248510.0,-0.015410984629513735,1.9090921701496186,1.5000063578449152,42.27641847776872,57.9592812042729,2.3726921455919836,1.9271930762234035,3.3719602469974745,5.773199540540546,15.412308028465388,1.5999984741211009,1.09970560036232,-2.080000114440921,-5.689111825903211,1.5291115970213696,-3.884555970172066,-0.2754442587097756,5.25918768919955,12.765933270350338,-40.092402301235445,1.8045558557311463,1,1.75,1.75,4.400001525878906,2.4000015258789062,2.5,3,0.05391301694123651,6.0000127156899135,58.4000015258789,1.421053899621352,58.5,-2.4285776566757,60.5,0.05391301694123651
6135,2019-01-25,58.20000076293945,58.5,57.20000076293945,58.0,3039340.0,0.012173926311990435,2.2500011920940324,-0.22222269317170523,33.64486681008022,55.501019221399844,1.4312880691865644,1.3682249067027215,2.6013216819338325,4.926710285969378,14.020894623910696,1.2999992370605469,0.6942110922241582,-1.424999427795413,-4.935510230770646,2.08551137517982,-3.1802548292830295,0.3302559736922035,4.20763575646086,27.659576194975095,-19.46874514833818,1.7552554014876176,1,1.0499992370605469,1.0499992370605469,3.700000762939453,1.7000007629394531,2.0999984741210938,4,0.034364260717906436,1.9090921701496186,57.5,6.0000127156899135,58.4000015258789,1.421053899621352,58.5,0.034364260717906436
6136,2019-01-28,57.5,58.29999923706055,57.0,58.29999923706055,2662560.0,-0.012027504360192398,2.2500011920940324,-3.999980926586431,28.44037403613322,51.65623159911156,1.8211459250163884,2.196598211289512,3.250108229468424,5.468278023037186,12.727090125071824,1.2999992370605469,0.6587323402786538,-2.135000228881836,-5.618661500872783,1.3486610431091108,-3.876830864877313,-0.393169592886359,4.577178419789028,17.142813546317168,-23.64116052476987,1.7418306359954743,1,1.75,1.75,4.400001525878906,2.4000015258789062,2.5,0,0.029565230659816644,2.2500011920940324,58.20000076293945,1.9090921701496186,57.5,6.0000127156899135,58.4000015258789,0.029565230659816644
6137,2019-01-29,57.4000015258789,58.20000076293945,56.70000076293945,57.29999923706055,3370910.0,-0.0017391038977582207,-1.3076936620234927,-0.12500298023507206,18.556723735035177,46.19929349429564,1.7790155516422033,2.437310680522039,3.2870032192666514,5.399669967306551,11.485299879701964,1.5,0.5108628690242085,-2.2449987411499066,-5.700261763003041,1.2102642807032282,-3.9726302520764705,-0.5173672302233427,4.3665462802755215,30.434825875597397,-2.74062842698833,1.727631510926567,1,1.7499980926513743,1.8499984741211009,4.250000000000007,2.500000000000007,2.5,1,0.03135887089217282,2.2500011920940324,57.5,2.2500011920940324,58.20000076293945,1.9090921701496186,57.5,0.03135887089217282
6138,2019-01-30,59.20000076293945,60.70000076293945,57.70000076293945,59.0,5008290.0,0.03135887089217282,-1.1428577267395366,1.9999618539005808,41.86048058962786,43.893936457421006,-0.12856374855934405,0.8460841640146413,1.411277668035666,3.4637701044380123,9.620894186723808,3.299999237060554,0.3072408045920412,-0.549999618530272,-3.8012339449609627,2.7012347079004186,-2.1756167817456173,1.0756175446850733,2.1612232797577704,62.5,30.054055219749458,1.6256171632153438,1,-0.05000114440917969,0.049999237060546875,2.1250009536743164,0.7000007629394531,0.20000076293944602,2,0.0016891633924385197,-1.3076936620234927,57.4000015258789,2.2500011920940324,57.5,2.2500011920940324,58.20000076293945,0.0016891633924385197
6139,2019-01-31,58.29999923706055,61.4000015258789,58.20000076293945,59.29999923706055,8265830.0,-0.01520272828175917,-4.33334816830486,-4.9999809265864315,37.23403650908185,40.96890524993171,0.5292340594264786,1.7823357908369886,2.200966901461598,4.218064468530677,8.91270831867601,3.200000762939446,0.0438815886479631,-1.4150011062622099,-4.7149371426006255,1.8849349300762057,-3.064969124431414,0.23496691190699437,-1.5999984741210938,34.04251519994291,0.8494997519980103,1.6499680181692076,1,0.8500003814697266,0.9500007629394531,1.5500030517578125,1.5500030517578125,1.4000015258789062,3,0.027444293477816295,-1.1428577267395366,59.20000076293945,-1.3076936620234927,57.4000015258789,2.2500011920940324,57.5,0.027444293477816295
6140,2019-02-01,59.79999923706055,60.4000015258789,58.599998474121094,58.70000076293945,4611170.0,0.02572898832983972,-1.7692289634611438,-1.0999984741210938,45.87155321151969,38.94323885938156,-1.2074829887092307,0.33079936412423194,0.621929300107702,2.5859872477168864,8.482816063767332,2.1000022888183523,-0.28979417486893055,0.06499900817870952,-3.2317456511590237,3.3617436675164427,-1.583373321490157,1.7133713378475761,-3.005998458862308,65.9574036362988,30.63921137715372,1.648372329668865,2,-0.7499980926513672,-0.5499992370605469,-0.2499980926513672,-0.2499980926513672,1.6000022888183523,4,0.003344494406205767,-4.33334816830486,58.29999923706055,-1.1428577267395366,59.20000076293945,-1.3076936620234927,57.4000015258789,0.003344494406205767
6141,2019-02-04,60.4000015258789,60.599998474121094,59.29999923706055,59.5,3546520.0,0.010033483218616857,1.0000058687856896,0.818184340299205,54.36893815155377,38.85678064028319,-2.0374180546695655,-0.3916703774860011,0.019155355843565758,1.8305084344998832,8.783497153027463,1.2999992370605469,-0.5437393416309746,0.7300012588500877,-2.4529134971056834,3.912916014805859,-0.8614561191277943,2.3214586368279697,-3.5138807327270456,78.72340770909607,38.13767643109181,1.5914573779778842,2,-1.3500003814697195,-0.950000762939446,-0.9750013351440359,-0.8500003814697195,0.5,0,-0.0016556669915894773,-1.7692289634611438,59.79999923706055,-4.33334816830486,58.29999923706055,-1.1428577267395366,59.20000076293945,-0.0016556669915894773
6142,2019-02-05,60.20000076293945,61.9000015258789,60.0,60.4000015258789,4362470.0,-0.0033112708259411816,-5.3333142599197405,-0.22222269317169732,51.960790913544784,39.357131381593916,-1.755524743092117,-0.36805761032598383,0.2720315248495382,1.8659043661248589,9.000670062900117,1.9000015258788991,-0.8617958515078215,0.6300004959106431,-2.336549623383249,3.596550615204535,-0.8532745637362993,2.1132755555575855,-3.2236023551330604,59.52379871117761,15.079389457858895,1.4832750596469446,2,-0.8999996185302734,-0.20000076293945312,-0.875,-0.6499996185302734,1.0999984741210938,1,-0.003322271767520979,1.0000058687856896,60.4000015258789,-1.7692289634611438,59.79999923706055,-4.33334816830486,58.29999923706055,-0.003322271767520979
6143,2019-02-06,59.70000076293945,60.70000076293945,59.29999923706055,60.5,3067400.0,-0.00830564773527065,1.333334392970789,3.999980926586573,47.572816253123975,39.945620023300066,-1.1753252228776034,-0.17638408642232406,0.765382573098222,2.206301345133582,8.79337669470178,1.4000015258789062,-1.221040594630665,0.32000045776366903,-2.003879948007004,2.643880863534342,-0.841939745121671,1.481940660649009,-2.5266582304101632,40.54053218108887,-2.111509072849138,1.1619402028853372,2,-0.39999961853027344,0.35000038146972656,-0.625,-0.14999961853027344,2.0,2,0.0033500964888362184,-5.3333142599197405,60.20000076293945,1.0000058687856896,60.4000015258789,-1.7692289634611438,59.79999923706055,0.0033500964888362184
6144,2019-02-07,58.9000015258789,59.599998474121094,58.099998474121094,59.4000015258789,3051700.0,-0.013400322057569802,2.3333559391000116,0.6250005960470162,42.59260174995653,40.93981279439742,-0.17416686847850116,0.5161908997234619,1.5428522245583878,2.829248206077409,9.056189068179673,1.6000022888183594,-1.3464498770194808,-0.3949989318847713,-2.6544585543440533,1.8644606905745107,-1.5247287431144159,0.7347308793448732,-1.537592633615624,21.05269498106692,-15.89264569807829,1.1297298112296426,2,0.39999961853028054,1.299999237060554,0.07499885559082742,0.6499996185302805,1.6999969482421946,3,0.008488964126432297,1.333334392970789,59.70000076293945,-5.3333142599197405,60.20000076293945,1.0000058687856896,60.4000015258789,0.008488964126432297
6145,2019-02-08,59.29999923706055,59.5,58.4000015258789,58.5,2248140.0,0.006791132441752223,-1.2000053405965276,-1.5999984741210938,44.642854101804055,42.74008835724974,-0.4489304969849357,0.00625133401096889,1.0987179896162758,2.262306880134169,9.14563628948234,1.0999984741211009,-1.3311038857784112,0.07499885559082031,-2.085775781230346,2.2357734924119868,-1.0053884628197594,1.1553861740014,-1.756086639452647,31.578942084911137,-2.833990987256204,1.080387318410582,2,1.9073486328125e-06,0.9000015258789062,-0.3249988555908203,0.2500019073486328,1.7999992370605469,4,0.006745388381538486,2.3333559391000116,58.9000015258789,1.333334392970789,59.70000076293945,-5.3333142599197405,60.20000076293945,0.006745388381538486
6146,2019-02-11,58.599998474121094,60.0,58.599998474121094,59.29999923706055,1853740.0,-0.011804397503296649,-3.0,-0.8750017881410486,50.505042720749564,46.28990157788467,0.47328517917968327,0.5700872196221596,1.7584333768939047,2.8007757906724535,9.242489883121815,1.4000015258789062,-1.1757566783820295,-0.5200017929077134,-2.580762979616594,1.5407593938011672,-1.5503823862621573,0.5103788004467305,-0.8818423193823506,13.157884169822179,-23.164286300516782,1.0303805933544403,2,1.200002670288086,1.6000022888183594,0.050002098083496094,0.9500026702880859,1.6000022888183594,0,0.04778162328782898,-1.2000053405965276,59.29999923706055,2.3333559391000116,58.9000015258789,1.333334392970789,59.70000076293945,0.04778162328782898
6147,2019-02-12,59.0,59.29999923706055,58.4000015258789,58.9000015258789,2797230.0,0.0068259647831825365,1.5714332425068323,-0.1428548073307604,52.941167670829195,47.52108903135148,0.36220053878169267,0.1377698530696776,1.2929497526742324,2.243121879499064,9.008989487608199,0.8999977111816477,-0.9501601669073096,-0.0950002670288086,-2.148469703096069,1.9584691690384517,-1.1217349850624387,0.9317344510048216,-1.1145700304156492,34.61541283057624,-2.170712237228436,1.026734718033631,2,1.0,1.2000007629394531,0.025000572204589844,0.5500011444091797,0.7999992370605469,1,0.03220341569286278,-3.0,58.599998474121094,-1.2000053405965276,59.29999923706055,2.3333559391000116,58.9000015258789,0.03220341569286278
6148,2019-02-13,59.0,59.29999923706055,58.099998474121094,59.20000076293945,2113850.0,0.0,5.000038147190936,-2.0000381475545996,58.06451348269439,49.83558647286399,0.36972775937349667,0.07880319779974343,1.1842082824844198,2.0902558599045875,8.758441968849532,1.2000007629394531,-0.5783421975890519,-0.05500030517578125,-2.0816387460231596,1.971638135671597,-1.0683195255994704,0.9583189152479079,-0.9539871681638701,47.36846332071138,7.232312927579635,1.0133192204236885,2,1.0,1.2000007629394531,0.20000076293945312,0.5500011444091797,-1.4000015258789062,2,0.03898303791628055,1.5714332425068323,59.0,-3.0,58.599998474121094,-1.2000053405965276,59.29999923706055,0.03898303791628055
6149,2019-02-14,59.20000076293945,59.70000076293945,58.5,58.599998474121094,2878990.0,0.003389843439651763,-2.0000047683761295,-3.0,55.68181621141737,50.92561569507484,0.34734494325214627,-0.210762197980074,0.9045622403227895,1.7354034555190196,8.833236349993218,1.2000007629394531,-0.07871594502007895,0.19500045776366903,-1.7608006348886036,2.1508015504159417,-0.7829000885624637,1.1729010040898018,-1.1000022888183594,57.89481081124491,15.512059675231072,0.9779005463261362,2,0.7999992370605469,1.0,0.14999961853027344,0.35000038146972656,-1.7000007629394531,3,0.0422297291854945,5.000038147190936,59.0,1.5714332425068323,59.0,-3.0,58.599998474121094,0.0422297291854945
6150,2019-02-15,60.29999923706055,60.4000015258789,59.599998474121094,59.70000076293945,2106690.0,0.01858105506663632,1.0000000000000178,0.999993642195477,65.21738589598729,52.13099877778968,-0.7535093834923856,-1.398198864061598,-0.2929557259499518,0.4901677644930942,9.123303340316838,1.200000762939446,0.04214197622462024,1.3049989700317397,-0.6204263813287838,3.230424321392263,0.3422862943514744,2.267711645712005,-2.200000762939453,95.65208016824481,48.008032056767306,0.9627126756802622,2,-0.2999992370605469,-0.9999980926513672,-0.7999982833862305,-0.7499980926513672,-3.299999237060547,4,0.004975111788660946,-2.0000047683761295,59.20000076293945,5.000038147190936,59.0,1.5714332425068323,59.0,0.004975111788660946
6151,2019-02-19,60.0,60.599998474121094,59.599998474121094,60.0,2774790.0,-0.004975111788660946,-1.4999904632932155,0.0,63.82977687271172,53.4497749954749,-0.5768827353527541,-1.1990551823685962,-0.05406336622780117,0.7566743707022567,9.687001522283097,1.0,0.29904583917161176,1.0299997329711914,-0.8248373851109463,2.884836851053329,0.10258117393012611,1.9574182920122567,-1.748001403808594,76.00006103515625,25.097727869835182,0.9274185590410687,2,-0.6000003814697266,-0.6999988555908203,-0.22499942779541016,-0.4499988555908203,-3.4000015258789062,1,0.01833330790201826,1.0000000000000178,60.29999923706055,-2.0000047683761295,59.20000076293945,5.000038147190936,59.0,0.01833330790201826
6152,2019-02-20,60.4000015258789,60.9000015258789,59.9000015258789,59.9000015258789,2760790.0,0.006666692097981652,-3.0,100.0,57.50000119209229,54.55279554424916,-1.0566485404565427,-1.5277431580050447,-0.5633642327706241,0.32356942810967126,9.465268247158837,1.0,0.3719412949709593,1.335001182556148,-0.610871726628055,3.280874091740351,0.36206472796404654,2.3079376371482496,-2.0020828124999923,82.14287660557703,31.356454305529937,0.9729364545921018,2,-0.9000015258788991,-1.1000003814697195,-0.6000003814697195,-0.8500003814697195,-3.5,2,-0.0033112708259411816,-1.4999904632932155,60.0,1.0000000000000178,60.29999923706055,-2.0000047683761295,59.20000076293945,-0.0033112708259411816
6153,2019-02-21,60.79999923706055,60.9000015258789,59.9000015258789,60.5,2309670.0,0.006622478494644923,2.9999694826548176,0.5999984741210938,66.66666666666666,57.22769164610583,-1.4351205932356024,-1.83268265318803,-1.0283575190642154,-0.1251056442639964,8.708476351207397,1.0,0.2968767119356386,1.6149990081787138,-0.450532646699628,3.6805306630570556,0.5822331807395429,2.6477648356178847,-2.2619972111816438,95.83324061505624,41.1554811283248,1.0327658274391698,2,-1.2999992370605469,-1.4999980926513672,-0.8749980926513672,-1.2499980926513672,-4.099998474121094,3,-0.016447368627439896,-3.0,60.4000015258789,-1.4999904632932155,60.0,1.0000000000000178,60.29999923706055,-0.016447368627439896
6154,2019-02-22,60.599998474121094,61.29999923706055,60.29999923706055,61.0,2114270.0,-0.0032894862738344077,1.0,-1.3333418104599266,56.45160595658752,58.53977518552622,-1.0824465131838608,-1.463567780980057,-0.8905688167214123,0.027754022545323664,8.000299793497302,1.0,0.2580626365933085,1.2599983215332031,-0.7372626749272939,3.2572593179937,0.2613678233029546,2.2586288197634516,-1.9275164682421888,58.82350301248752,5.342346661859821,0.9986304982302496,2,-0.8999996185302734,-1.299997329711914,-0.4999980926513672,-1.049997329711914,-2.6999969482421946,4,-0.04950495174156044,2.9999694826548176,60.79999923706055,-3.0,60.4000015258789,-1.4999904632932155,60.0,-0.04950495174156044
6155,2019-02-25,60.20000076293945,61.0,60.0,60.79999923706055,1713880.0,-0.0066006224629272525,1.0,1.4999904632932155,48.33332591586177,58.29847331831647,-0.6049777614206917,-0.9550167863115391,-0.5780565558774597,0.38419290764433356,7.167235922084705,1.0,0.3018554177431483,0.7600006103515611,-1.1967957515529122,2.7167969722560343,-0.218397570600672,1.7383987913037942,-1.3984179762605464,35.29423644380617,-14.374560478034894,0.9783981809522366,2,-0.5000019073486328,-0.8999996185302734,0.27499961853027344,-0.6499996185302734,-1.5,0,-0.044850510443874225,1.0,60.599998474121094,2.9999694826548176,60.79999923706055,-3.0,60.4000015258789,-0.044850510443874225
6156,2019-02-26,59.20000076293945,60.20000076293945,58.599998474121094,60.0,3254800.0,-0.0166112954705413,1.6666687859415779,1.3333354526149817,42.64705387365941,57.154682896408715,0.5465596324603581,0.18853966768325847,0.30169131950070494,1.3375703544667417,5.9720195102384155,1.6000022888183594,0.45543112387474594,-0.3249994277954116,-2.0623595543645052,1.412360698773682,-1.193679491079962,0.5436806354891388,2.700000762939446,22.222300713913327,-25.117613720516594,0.8686800632845469,2,0.4999980926513672,0.10000038146972656,1.2749996185302734,0.35000038146972656,0.0,1,-0.03716217457072579,1.0,60.20000076293945,1.0,60.599998474121094,2.9999694826548176,60.79999923706055,-0.03716217457072579
6157,2019-02-27,59.20000076293945,59.4000015258789,58.599998474121094,58.79999923706055,1866430.0,0.0,1.0000000000000178,-0.5000023841880648,46.031743148374886,55.81770841481765,0.6458290609026278,0.34815546074531767,0.20475016885139752,1.3016514962086774,4.570399997169474,0.8000030517578054,0.5618307943346252,-0.4149993896484361,-1.8488386549828064,1.0188398756859343,-1.1319190223156212,0.3019202430187491,2.6340007019042915,22.222300713913327,-24.904578275962635,0.7169196326671842,2,0.6999988555908203,0.10000038146972656,1.2749996185302734,0.35000038146972656,0.3999977111816406,2,-0.04391895701538606,1.6666687859415779,59.20000076293945,1.0,60.20000076293945,1.0,60.599998474121094,-0.04391895701538606
6158,2019-02-28,59.29999923706055,60.099998474121094,59.099998474121094,59.29999923706055,2961620.0,0.0016891633924385197,-3.999980926586431,0.0,53.571411541513875,55.58321900705059,0.6625331290168575,0.2698690684505678,0.02954038792631053,1.1611608623001928,4.719652808520039,1.0,0.6503614140699412,-0.3200008392334013,-1.7484341019010188,1.1084324234342162,-1.0342174705672136,0.394215792100411,2.469322167968741,25.925946857043552,-23.487106805216104,0.7142166313338102,2,0.6499996185302734,1.9073486328125e-06,0.8000001907348633,0.2500019073486328,0.10000228881835227,3,-0.04047213730285726,1.0000000000000178,59.20000076293945,1.6666687859415779,59.20000076293945,1.0,60.20000076293945,-0.04047213730285726
6159,2019-03-01,59.9000015258789,60.20000076293945,59.20000076293945,59.5,2144880.0,0.010118082572307507,1.0,100.0,55.172434204684784,54.467113263572536,0.19251294513945538,-0.2151498944973298,-0.6241328623470608,0.5317278876908986,4.932282522281249,1.0,0.7013216168205858,0.20000133514403728,-1.0896335183571537,1.4896361886452283,-0.44481609160655466,0.8448187618946292,1.8059334205322273,54.16675938494374,2.394628572421688,0.644817426750594,3,0.04999732971192117,-0.6000003814697195,-0.6500015258788991,-0.35000038146971946,-0.10000228881835227,4,-0.05342238199371219,-3.999980926586431,59.29999923706055,1.0000000000000178,59.20000076293945,1.6666687859415779,59.20000076293945,-0.05342238199371219
6160,2019-03-04,60.0,60.599998474121094,58.79999923706055,60.4000015258789,3036300.0,0.001669423565505257,3.5000238419943352,-1.0,63.461561033724884,54.426200392573996,0.05082964551165503,-0.3155763215597318,-0.7874182376106376,0.4153551346885962,5.046829612012585,1.7999992370605469,0.7062061179203596,0.2899997711181612,-1.0059860007350352,1.5859855429713576,-0.357993114808437,0.9379926570447594,1.6438162169653268,70.00007629394531,12.792296633490977,0.6479928859265971,3,-0.05000114440917969,-0.6999988555908203,-0.75,-0.4499988555908203,-0.2999992370605469,0,-0.03499997456868498,1.0,59.9000015258789,-3.999980926586431,59.29999923706055,1.0000000000000178,59.20000076293945,-0.03499997456868498
6161,2019-03-05,60.29999923706055,60.4000015258789,59.599998474121094,59.79999923706055,2698700.0,0.0049999872843424775,1.2857080576778717,-1.24999523164663,62.74510390573051,55.00898958297825,-0.2258947299205758,-0.657143713305544,-1.106613924440211,0.08938284847426559,5.054912099348751,0.8000030517578054,0.7414721088994014,0.5949991226196261,-0.690506949418598,1.8805051946578502,-0.04775391339948243,1.2377521586387346,1.2829406250478925,85.00003814697266,23.90445854108664,0.6427530360191115,3,-0.35000038146972656,-0.9999980926513672,-1.0499992370605469,-0.7499980926513672,-0.39999771118164773,1,-0.026533971714177595,3.5000238419943352,60.0,1.0,59.9000015258789,-3.999980926586431,59.29999923706055,-0.026533971714177595
6162,2019-03-06,60.0,60.5,59.70000076293945,60.099998474121094,2143740.0,-0.004975111788660946,-1.2857220708446866,-0.1999969482421875,59.25926972483286,54.185945478330055,0.012736700961383463,-0.3930480640256917,-0.7877836708703683,0.36459431385432595,4.397682571472269,0.7999992370605469,0.5754002138940066,0.3049999237060561,-0.9673370985222718,1.577336945934384,-0.33116858740810784,0.9411684348202201,1.5232810343486918,66.66673730923857,3.676359428272548,0.6361685111141638,3,-0.05000114440917969,-0.6999988555908203,-0.75,-0.4499988555908203,0.5,2,-0.013333320617675781,1.2857080576778717,60.29999923706055,3.5000238419943352,60.0,1.0,59.9000015258789,-0.013333320617675781
6163,2019-03-07,59.9000015258789,60.29999923706055,59.4000015258789,59.9000015258789,3181830.0,-0.0016666412353516513,1.2500071525982783,-0.0,56.60379123928186,54.202854954184986,-0.03168741208517645,-0.2922832973844365,-0.5730141531815534,0.4756963095719513,4.1286125311223065,0.8999977111816477,0.43473613558802526,0.19500141143797833,-1.080640650909011,1.4706434737849676,-0.4428196197355163,0.832822442611473,1.5648138572652428,61.1112641700165,-2.419418525773956,0.6378210311734949,3,-0.10000228881835227,-0.10000038146971946,-0.7000017166137624,-0.35000038146971946,1.0999984741211009,3,-0.005008398065368902,-1.2857220708446866,60.0,1.2857080576778717,60.29999923706055,3.5000238419943352,60.0,-0.005008398065368902
6164,2019-03-08,59.4000015258789,59.79999923706055,59.099998474121094,59.4000015258789,2265130.0,-0.008347245196379194,-1.3333121407863835,0.0,40.425542276241245,53.32421232756048,0.3131200871829378,0.26044945424253996,0.06410361225643868,0.9808116387783841,4.336876745441199,0.8000030517578054,0.3316931947421722,-0.32999858856202025,-1.5579193043100616,0.8979221271860212,-0.943958946436041,0.28396176931200046,2.0075175190847787,33.333474618476735,-25.05449596289676,0.6139603578740198,3,0.1999969482421946,0.5999984741211009,-0.20000171661376243,0.14999961853028054,0.5,4,0.0,1.2500071525982783,59.9000015258789,-1.2857220708446866,60.0,1.2857080576778717,60.29999923706055,0.0
6165,2019-03-11,59.70000076293945,60.0,59.0,59.20000076293945,2124390.0,0.005050492076668522,-1.2222184546263721,100.0,46.808514092080436,53.78659679627392,-0.07293248919970097,-0.008480989226498536,-0.16338822174505907,0.6525964043137122,4.492000483482219,1.0,0.1136161725477578,-0.049999427795413,-1.2613491096125173,1.1613502540216913,-0.6556742687039616,0.5556754131131356,1.6513678706073733,46.666717529296875,-9.101277759298533,0.6056748409085516,3,-0.10000228881835938,0.2999992370605469,-0.5000009536743164,-0.14999961853027344,-0.10000228881835938,0,0.0016750162955303516,-1.3333121407863835,59.4000015258789,1.2500071525982783,59.9000015258789,-1.2857220708446866,60.0,0.0016750162955303516
6166,2019-03-12,61.4000015258789,61.70000076293945,59.29999923706055,59.79999923706055,4365270.0,0.02847572430844547,1.1818188123464368,3.2000045776367045,58.33334392972808,55.15344132753539,-1.5958673098101386,-1.5683680713577175,-1.7696324786520279,-1.0580378145437024,4.994633508752015,2.4000015258789062,0.04669202042207843,1.5100011825561452,0.21401565237767528,2.805986712734615,0.8620084174669103,2.15799394764538,-2.8000030517578054,88.88892028556506,34.95116201138093,0.647992765089235,3,-1.1500015258788991,-1.4000015258788991,-2.2500009536743093,-1.8500003814697195,-1.3000030517578054,1,-0.027687308154592305,-1.2222184546263721,59.70000076293945,-1.3333121407863835,59.4000015258789,1.2500071525982783,59.9000015258789,-0.027687308154592305
6167,2019-03-13,60.9000015258789,61.79999923706055,60.4000015258789,61.0,3246880.0,-0.008143322273196696,-1.5454539149251771,-0.06249895692021329,50.81969160959723,54.84769466843353,-0.9268284978713552,-0.968375447748393,-1.176529217332913,-0.598830803114474,5.670545685564137,1.3999977111816477,0.057440699160622444,0.9150011062622028,-0.38483688658109116,2.2148390991054967,0.2650821098405558,1.5649201026838497,-2.23800300598144,67.8572158424418,18.42503914228297,0.649918996421647,3,-0.6000022888183523,-0.9000015258788991,-1.6500005722045827,-1.3500003814697195,-0.5,2,-0.016420360836527426,1.1818188123464368,61.4000015258789,-1.2222184546263721,59.70000076293945,-1.3333121407863835,59.4000015258789,-0.016420360836527426
6168,2019-03-14,61.29999923706055,61.599998474121094,60.599998474121094,60.70000076293945,2223270.0,0.006568106751387637,-1.4999904632932155,-6.000076295109057,55.555569011295745,54.89026520250142,-1.1323724318849528,-1.251387386714697,-1.473632205385826,-1.0281294092972644,6.2547591923368255,1.0,0.20939448914609216,1.1999988555908203,-0.13928575902480134,2.539283470206442,0.5303565482830095,1.8696411628986311,-2.5124806884765647,82.14285227717053,32.49829836853331,0.6696423073078119,3,-1.0,-1.3500003814697266,-1.649998664855957,-1.7499980926513672,-0.09999847412109375,3,-0.013050558678912472,-1.5454539149251771,60.9000015258789,1.1818188123464368,61.4000015258789,-1.2222184546263721,59.70000076293945,-0.013050558678912472
6169,2019-03-15,61.70000076293945,61.79999923706055,60.79999923706055,61.79999923706055,3203690.0,0.00652531045444249,19.000305180437934,-0.16666454738501837,61.90477055487534,54.71728848262925,-1.397114210029926,-1.5330946068796862,-1.825221588443668,-1.441032851077125,6.98041815451504,1.0,0.35488465269391156,1.4750003814697266,0.027134621310828777,2.9228661416286243,0.7510675013902812,2.198933261549172,-2.791982986816407,96.42862495112418,43.111235488716176,0.7239328800794479,3,-1.3000011444091797,-1.7500019073486328,-2.0249996185302734,-2.1499996185302734,-0.20000076293945312,4,-0.011345231025668201,-1.4999904632932155,61.29999923706055,-1.5454539149251771,60.9000015258789,1.1818188123464368,61.4000015258789,-0.011345231025668201
6170,2019-03-18,60.599998474121094,61.70000076293945,60.4000015258789,61.4000015258789,2640620.0,-0.017828237847917205,-1.1666709052299495,8.000152590218896,60.937486030156364,54.5164420520099,-0.22691415753258326,-0.43159273867538417,-0.7014863436261862,-0.3365091975213801,7.167122151226306,1.299999237060554,0.4234996759528187,0.3599981307983384,-1.097324305537903,1.8173205671345798,-0.36866308736978226,1.088659348966459,-1.5763014395605452,51.99996948242187,-5.033836943970336,0.7286612181681195,3,-0.1999988555908203,-0.6499996185302734,-0.8499975204467773,-1.049997329711914,-3.5,0,-0.011551105047323151,19.000305180437934,61.70000076293945,-1.4999904632932155,61.29999923706055,-1.5454539149251771,60.9000015258789,-0.011551105047323151
6171,2019-03-19,61.099998474121094,61.4000015258789,60.29999923706055,60.79999923706055,2233650.0,0.00825082529026,1.4444350254947649,-0.3749976158233072,63.768103923445054,55.01742362963348,-0.6721881029856007,-0.890620832130459,-1.2456012157339842,-0.832227897314695,7.206335390875315,1.1000022888183523,0.4548530537350146,0.8049982070922823,-0.6965443705616181,2.3065407847461827,0.05422691826532855,1.555769495919236,-1.9652493514605425,53.333282470703125,-7.7691796857764075,0.7507712888269502,3,-0.6999988555908203,-1.1499996185302734,-1.3499975204467773,-1.549997329711914,-3.799999237060547,1,-0.024549918780036095,-1.1666709052299495,60.599998474121094,19.000305180437934,61.70000076293945,-1.4999904632932155,61.29999923706055,-0.024549918780036095
6172,2019-03-20,60.20000076293945,60.9000015258789,59.20000076293945,60.70000076293945,3586660.0,-0.014729913807818407,2.7777730682830093,-1.6666709052299633,55.84416806869231,54.93302105512353,0.2896198306253268,-0.006719439252876214,-0.4172049423437727,0.07963484268994847,6.818490459489281,1.8999977111816406,0.41085883345811425,-0.08499946594238139,-1.5862615778138718,1.416262645929109,-0.8356305218781301,0.6656315899933674,1.5999984741210938,38.46156103372488,-25.97141338035202,0.750631055935746,3,0.1999988555908203,-0.2500019073486328,-0.19999980926513672,-0.6499996185302734,-2.4000015258789062,2,-0.0016611675672921766,1.4444350254947649,61.099998474121094,-1.1666709052299495,60.599998474121094,19.000305180437934,61.70000076293945,-0.0016611675672921766
6173,2019-03-21,59.79999923706055,60.70000076293945,59.599998474121094,60.0,2830530.0,-0.006644543535041847,-2.6666603088621437,0.40000152587890625,49.333317735452184,55.922773883924755,0.7531455572437835,0.3315205734552791,-0.13683844630718056,0.5371973103158254,6.409685906078214,1.1000022888183594,0.33948238602223313,-0.4350009918212905,-1.9306434092749711,1.0606414256323902,-1.1828222005481308,0.31282021690554984,1.9480000305175764,23.076877932550243,-40.892681830251036,0.7478212087268405,3,0.6000003814697266,0.14999961853027344,0.3000011444091797,-0.2499980926513672,-1.0999984741210938,3,0.010033483218616857,2.7777730682830093,60.20000076293945,1.4444350254947649,61.099998474121094,-1.1666709052299495,60.599998474121094,0.010033483218616857
6174,2019-03-22,57.599998474121094,59.5,57.5,59.29999923706055,6439110.0,-0.036789310886412574,-1.1052656939846166,8.499971389879647,37.499990065890984,54.888493436570364,2.984853749075981,2.4192829975978114,2.008986490937261,2.760196455364891,6.2749796425907975,2.299999237060547,0.250704517381493,-2.485001754760745,-4.376005674864487,-0.593997834657003,-3.430503714812616,-1.539499794708874,4.097040823364253,2.3809156180035513,-58.31317230002181,0.9455019600518723,3,2.0500011444091797,2.0500011444091797,2.500001907348633,1.950002670288086,0.5,4,0.06250004139211551,-2.6666603088621437,59.79999923706055,2.7777730682830093,60.20000076293945,1.4444350254947649,61.099998474121094,0.06250004139211551
6175,2019-03-25,57.5,57.70000076293945,56.9000015258789,57.5,3674050.0,-0.0017360846661483853,2.9999809265864665,-0.0,35.106383410445716,52.30772004553899,3.0619617766115894,2.4312861018366902,2.0493062942942686,2.9020059001132665,6.507588776314893,0.799999237060554,0.17853455385751715,-2.450000190734862,-4.664308020201126,-0.2356923612685975,-3.557154105467994,-1.3428462760017297,4.029157725585932,13.333299424913353,-42.45682998182191,1.1071539147331317,3,1.8500003814697266,1.8500003814697266,2.6000003814697266,2.0500011444091797,1.2999992370605469,0,0.06956521739130439,-1.1052656939846166,57.599998474121094,-2.6666603088621437,59.79999923706055,2.7777730682830093,60.20000076293945,0.06956521739130439
6176,2019-03-26,57.0,58.0,57.0,57.70000076293945,3783300.0,-0.008695652173912993,-1.857139743107667,-100.0,34.37499751647276,50.4805318129696,3.209721393369314,2.907063457030162,2.482587134934576,3.449317442725558,7.291824498037679,1.0,0.22757466638536528,-2.8400001525878906,-5.402400665391006,-0.27759963978477487,-4.121200408989452,-1.5587998961863292,4.251408353603509,2.4999618530275214,-49.76982156395813,1.2812002564015592,3,2.3500003814697266,2.3500003814697266,2.65000057220459,2.5500011444091797,0.7000007629394531,1,0.0017543591951068027,2.9999809265864665,57.5,-1.1052656939846166,57.599998474121094,-2.6666603088621437,59.79999923706055,0.0017543591951068027
6177,2019-03-27,56.599998474121094,57.599998474121094,56.5,57.29999923706055,2983640.0,-0.007017570629454517,-1.4444472701533089,1.0,33.333320489236826,48.01139308829639,3.2806141715729638,3.269943782776238,2.848531374155442,3.8564637175945933,8.225394279339508,1.0999984741210938,0.20454242507322817,-3.110001564025879,-6.045734912941391,-0.1742682151103665,-4.577868238483632,-1.6421348895681263,4.39032546981894,2.3809156180035513,-46.75582172743507,1.4678666744577555,3,2.5500011444091797,2.5500011444091797,2.750001907348633,2.950002670288086,2.200000762939453,2,0.012367504978988864,-1.857139743107667,57.0,2.9999809265864665,57.5,-1.1052656939846166,57.599998474121094,0.012367504978988864
6178,2019-03-28,56.9000015258789,57.4000015258789,56.5,56.5,2179890.0,0.005300407417766495,-3.49999046329318,-0.5714301284461564,37.113408143312995,45.25679726478946,2.560051617072723,2.9312042905821585,2.5075835582042956,3.539874978338638,9.109168968338155,0.9000015258788991,-0.03542671764959948,-2.6899986267089915,-5.881368912736562,0.5013716593185791,-4.28568376972278,-1.0943134836952026,3.731096502545931,13.333384195963305,-36.24078311999158,1.5956851430137855,3,2.1999988555908274,2.2499980926513743,2.4999990463256907,2.6499996185302805,1.5,3,0.015817182549148434,-1.4444472701533089,56.599998474121094,-1.857139743107667,57.0,2.9999809265864665,57.5,0.015817182549148434
6179,2019-03-29,56.70000076293945,57.20000076293945,56.29999923706055,57.0,3065630.0,-0.0035149518027426385,1.5714301284461665,-0.7499952316466211,34.375009934101115,42.30541103189444,2.2084582712943046,3.0347713114606734,2.6505761206401246,3.707588280620797,10.01363952337489,0.9000015258789062,-0.21179144419835438,-2.729999351501462,-6.167317945793101,0.7073192427901773,-4.448658648647282,-1.0113400543556423,3.600609423211388,23.529490962537448,-25.321378166318286,1.7186592971458199,3,2.1499996185302734,2.3499984741210938,2.6999998092651367,2.8500003814697266,0.5,4,0.03527336813207338,-3.49999046329318,56.9000015258789,-1.4444472701533089,56.599998474121094,-1.857139743107667,57.0,0.03527336813207338
6180,2019-04-01,57.9000015258789,58.4000015258789,56.79999923706055,57.0,3854100.0,0.021164034334965942,-1.4615362043264324,-3.000012715689866,30.76924366760676,38.638871003467955,0.6539564674300493,1.7595925272805957,1.3966645335720855,2.4819502142419694,10.857757654432113,1.700000762939446,-0.451019778993313,-1.4249986648559627,-4.916868980936734,2.066871651224808,-3.1709338228963517,0.3209364931844263,2.000547565362915,76.19050214076935,31.065594076329845,1.7459351580403866,4,0.6999988555908274,1.1499977111816477,1.5999984741211009,1.6499996185302805,-0.5,0,0.003454178635087013,1.5714301284461665,56.70000076293945,-3.49999046329318,56.9000015258789,-1.4444472701533089,56.599998474121094,0.003454178635087013
6181,2019-04-02,58.70000076293945,58.9000015258789,57.599998474121094,57.9000015258789,3288250.0,0.013816912193050479,1.1666703753977752,0.8888865341414975,38.29787493075722,36.68928287703073,-0.583662568100479,0.8786270853632843,0.5509390090047077,1.6607053553102133,11.591077948227504,1.3000030517578054,-0.7801996318817146,-0.544999504089354,-4.016067998283766,2.9260689901050583,-2.28053375118656,1.1905347430078521,0.8404933428842369,92.30766973553926,47.990391226565464,1.735534247097206,4,-0.20000076293945312,0.34999847412109375,0.7999992370605469,0.8500003814697266,-1.6000022888183594,1,0.0017035514961054599,-1.4615362043264324,57.9000015258789,1.5714301284461665,56.70000076293945,-3.49999046329318,56.9000015258789,0.0017035514961054599
6182,2019-04-03,59.20000076293945,59.599998474121094,58.79999923706055,58.9000015258789,2987880.0,0.008517887453174833,-2.1999725343892336,0.37499940395298936,38.94738532828453,35.535290387345434,-1.386204162753181,0.33267665421372783,0.07455583038765212,1.1054270285081884,12.077299227453974,0.8999977111816406,-1.036422690049399,-0.004999542236326704,-3.457824587073638,3.4478255026009847,-1.7314120646549824,1.721412980182329,-2.9000015258789062,87.8788544345866,46.34912262460111,1.7264125224186566,4,-1.2500019073486328,-0.15000152587890625,0.2999992370605469,0.35000038146972656,-1.799999237060554,2,-0.0253378375112967,1.1666703753977752,58.70000076293945,-1.4615362043264324,57.9000015258789,1.5714301284461665,56.70000076293945,-0.0253378375112967
6183,2019-04-04,59.599998474121094,59.79999923706055,58.9000015258789,59.29999923706055,2584180.0,0.00675671800720723,1.5714192293230214,0.9999999999999764,38.947360812795196,35.69610935922368,-2.031152904168252,-0.09586391362695679,-0.2934663804444213,0.6583026450628466,12.67001593343357,0.8999977111816477,-1.377591718109116,0.4099983215332017,-3.0327056499909304,3.852702293057334,-1.311353664228868,2.1313503072952713,-3.233999252319336,94.2856924874442,57.234143572332975,1.7213519857620667,4,-1.5499992370605469,-0.5499992370605469,1.9073486328125e-06,-0.04999732971191406,-3.8999977111816406,3,-0.013422806334599358,-2.1999725343892336,59.20000076293945,1.1666703753977752,58.70000076293945,-1.4615362043264324,57.9000015258789,-0.013422806334599358
6184,2019-04-05,59.4000015258789,59.9000015258789,58.70000076293945,59.5,2970610.0,-0.003355653579907969,1.6666638409698056,-0.33332909477006045,43.02327231886613,36.575763682381506,-1.731008122073959,0.10976051320069757,-0.03414447013484789,0.8239019674734536,12.994235191122822,1.200000762939446,-1.6198283723932505,0.2100013732910071,-3.232702598233125,3.652705344815139,-1.5113506124710625,1.9313533590530767,-2.896642303466791,83.87097965045089,46.69813293252194,1.7213519857620667,4,-1.3000011444091726,-0.35000228881835227,0.22499847412110086,-0.10000228881835227,-3.1000022888183523,4,-0.01683501640255558,1.5714192293230214,59.599998474121094,-2.1999725343892336,59.20000076293945,1.1666703753977752,58.70000076293945,-0.01683501640255558
6185,2019-04-08,59.79999923706055,60.0,59.20000076293945,59.4000015258789,2566530.0,0.0067339680287277215,1.0,-4.000038147554529,42.35294223244262,37.46220198415593,-1.9785014566390942,-0.29762060689488123,-0.391512628058706,0.39148338614599254,13.538364367620986,0.7999992370605469,-1.7788466880613925,0.604999160766603,-2.841112264704151,4.051110586237357,-1.1180565519687775,2.3280548735019835,-3.0928414764404337,91.66664017573028,54.202454265801556,1.7230557127353774,4,-1.6499996185302734,-0.75,-0.17499923706054688,-0.5499992370605469,-3.700000762939453,0,-0.0434782359078989,1.6666638409698056,59.4000015258789,1.5714192293230214,59.599998474121094,-2.1999725343892336,59.20000076293945,-0.0434782359078989
6186,2019-04-09,59.70000076293945,60.0,58.79999923706055,59.4000015258789,2308570.0,-0.00167221530764039,1.6666751437932599,0.750002384199438,46.753245466453436,38.95330475940222,-1.626248207180879,-0.3494273836238193,-0.22660109327992473,0.47252075809980454,13.194069714656672,1.2000007629394531,-1.6347902531233984,0.5900007247924819,-2.70778139962966,3.8877828492146236,-1.058890337418589,2.2388917870035527,-2.729415623168947,76.92312206744975,37.94987786209522,1.6488910622110717,4,-1.5500011444091797,-0.6500015258789062,-0.07500076293945312,-0.4500007629394531,-3.200000762939453,1,-0.038525949877179055,1.0,59.79999923706055,1.6666638409698056,59.4000015258789,1.5714192293230214,59.599998474121094,-0.038525949877179055
6187,2019-04-10,59.9000015258789,60.099998474121094,59.29999923706055,59.70000076293945,2591150.0,0.0033500964888362184,1.6666878596178911,0.6666709052299238,50.666682264547816,40.45922410620609,-1.4627386036373053,-0.6621348921395622,-0.3548026596121687,0.24973925838379785,12.72838442075835,0.7999992370605469,-1.4398875043844157,0.8400014877319251,-2.3727359903727674,4.0527389658366175,-0.7663672513204247,2.446370226784275,-2.687063197290037,85.71448034201491,42.88268385143657,1.6063687390523465,4,-1.7000026702880788,-0.8500022888183523,-0.27500152587889914,-0.6500015258788991,-3.3000030517578054,2,-0.04674462404726498,1.6666751437932599,59.70000076293945,1.0,59.79999923706055,1.6666638409698056,59.4000015258789,-0.04674462404726498
6188,2019-04-11,60.5,60.599998474121094,59.79999923706055,60.0,2273900.0,0.01001666876188434,1.2857220708446866,2.4999904632933045,74.57630954166689,44.9260351737134,-1.674462201766623,-1.3967525310114723,-0.9325777919205223,-0.3857494139187523,12.266996537417777,0.7999992370605469,-1.1603570141455393,1.4799999237060533,-1.6337047078703435,4.59370455528245,-0.07685239208214512,3.0368522394942516,-2.9983556568579175,94.73691607455133,44.855576511745895,1.5568523157881982,4,-1.8000011444091797,-1.4500007629394531,-0.875,-1.25,-4.700000762939453,3,-0.051239644200348766,1.6666878596178911,59.9000015258789,1.6666751437932599,59.70000076293945,1.0,59.79999923706055,-0.051239644200348766
6189,2019-04-12,61.0,61.29999923706055,60.4000015258789,60.70000076293945,1981780.0,0.008264462809917328,1.0000000000000158,0.5999984741210938,77.77779796137585,50.149207873021076,-1.6766836194701682,-2.057365934086647,-1.3750720310764848,-0.929869456281395,11.839224394035531,0.8999977111816477,-0.790764047920895,2.0149999618530288,-0.9855434799562204,5.015543403662278,0.5147282409484006,3.515271682757657,-3.1265531611404356,88.00003051757812,32.11194059318014,1.5002717209046246,4,-1.5500011444091797,-1.9500007629394531,-1.1999998092651367,-1.75,-4.599998474121101,4,-0.08688523339443521,1.2857220708446866,60.5,1.6666878596178911,59.9000015258789,1.6666751437932599,59.70000076293945,-0.08688523339443521
6190,2019-04-15,59.9000015258789,61.0,59.0,61.0,2649420.0,-0.018032761870837688,2.636368680598423,-3.666670905229987,71.0145223994798,53.784390925101356,-0.29407548894950253,-1.067215009852255,-0.2775211119195333,0.1271481969896655,11.629336740074454,2.0,-0.4884972183351266,0.9500013351440373,-1.9868784083700817,3.8868810786581562,-0.5184385366130186,2.418441206901093,-1.5468373512712006,44.00009155273409,-17.871187223216722,1.4684398717570581,4,0.09999847412110086,-0.8500022888183523,-0.10000228881835227,-0.6500015258788991,-4.300003051757805,0,-0.060100203624586346,1.0000000000000158,61.0,1.2857220708446866,60.5,1.6666878596178911,59.9000015258789,-0.060100203624586346
6191,2019-04-16,59.599998474121094,60.099998474121094,59.099998474121094,59.9000015258789,2158030.0,-0.005008398065368902,1.8571553133514986,0.27273042537400605,72.05883837902184,57.46344126407218,0.16429528442725427,-0.9331954943728533,-0.002844966525785253,0.41711731437582245,11.511637864838098,1.0,-0.11674922545278577,0.7249982833862276,-2.0530170108838774,3.5030135776563327,-0.6640093637488249,2.11400593052128,-0.8342773907699979,26.08689883253639,-41.52043957050621,1.3890076471350512,4,0.40000152587890625,-0.5499992370605469,0.20000076293945312,-0.34999847412109375,-5.699996948242195,1,-0.058724833718238,2.636368680598423,59.9000015258789,1.0000000000000158,61.0,1.2857220708446866,60.5,-0.058724833718238
6192,2019-04-17,60.099998474121094,60.20000076293945,59.099998474121094,59.599998474121094,1984420.0,0.008389261959748318,2.1428431297751525,-1.666649712629102,72.85714597118486,61.231195170559914,-0.21748530116130382,-1.5189488463540215,-0.5164364063341793,-0.06137015535306034,12.057303160570095,1.1000022888183594,0.2381353727962363,1.2299983978271456,-1.5383184720515715,3.9983152677058627,-0.15416003711221293,2.614156832766504,1.2000007629394531,47.82603647846934,-25.545848883863222,1.3841584349393574,4,-0.09999847412109375,-1.0499992370605469,0.02500152587890625,-0.8499984741210938,-6.0,2,-0.05990014252115572,1.8571553133514986,59.599998474121094,2.636368680598423,59.9000015258789,1.0000000000000158,61.0,-0.05990014252115572
6193,2019-04-18,60.4000015258789,60.70000076293945,59.70000076293945,60.4000015258789,2759320.0,0.004991731437181013,2.3333418104598476,0.0,76.05636300041739,64.90153857962116,-0.4381501045444054,-1.8674411494016496,-0.8107061017245485,-0.3650419392830173,12.595852636110125,1.0,0.4825960001669358,1.5000013351440344,-1.323210823732623,4.323213494020692,0.08839525570570572,2.911607414582363,0.8559976959228592,60.8696517511951,-18.030065121453895,1.4116060794383276,4,-0.35000228881835227,-1.3500022888183523,-0.2500019073486257,-0.950000762939446,-6.900001525878899,3,-0.06291395622117102,2.1428431297751525,60.099998474121094,1.8571553133514986,59.599998474121094,2.636368680598423,59.9000015258789,-0.06291395622117102
6194,2019-04-22,61.20000076293945,61.4000015258789,60.0,60.20000076293945,2643300.0,0.013245020146527509,1.0000000000000102,100.0,74.62688521678034,68.48753224454758,-1.0683125909790974,-2.5127381125239765,-1.5697673997158148,-1.1672885786897211,11.785187279422086,1.4000015258788991,0.7206842985413431,2.1200004577636733,-0.8112108992157658,5.051211814743112,0.6543947792739502,3.5856061362533964,-2.1000022888183594,91.66664017573055,11.910993905628004,1.4656056784897198,4,-1.1000003814697266,-2.1500015258789062,-1.0750017166137695,-1.2000007629394531,-7.799999237060554,0,-0.08823531795033823,2.3333418104598476,60.4000015258789,2.1428431297751525,60.099998474121094,1.8571553133514986,59.599998474121094,-0.08823531795033823
6195,2019-04-23,61.5,61.70000076293945,61.0,61.0,3226670.0,0.004901948256873512,-1.8000030517578125,0.5,72.58066401647454,71.35724541677214,-1.2312904421670297,-2.632681307755959,-1.8373937233936601,-1.4805873209463911,10.651633409836098,0.7000007629394531,0.9526498751909216,2.2199996948242173,-0.8017459717939914,5.241745361442426,0.7091268615151165,3.730872528133318,-2.3540014648437477,92.30766973553901,13.555670702531899,1.5108728333091028,4,-1.1499996185302734,-2.5,-1.3250007629394531,-1.4499988555908203,-7.799999237060547,1,-0.08292680445725364,1.0000000000000102,61.20000076293945,2.3333418104598476,60.4000015258789,2.1428431297751525,60.099998474121094,-0.08292680445725364
6196,2019-04-24,57.099998474121094,61.29999923706055,56.29999923706055,59.9000015258789,8286750.0,-0.07154474025819357,-1.272726484566954,-5.600006103515611,39.60394356813375,70.12805222828169,3.085599153472579,1.8711297686792463,2.5670863424232806,2.886780770163085,10.165592036215603,5.200000762939453,1.0466285233477137,-2.1850017547607408,-5.191153491564066,0.8211499820425843,-3.6880776231623997,-0.6819258863590818,4.600002288818359,14.81479650008689,-60.18922744095078,1.5030758684016625,4,1.9000015258789062,1.9000015258789062,3.075000762939453,3.1000022888183594,-4.0,2,-0.026269702978710785,-1.8000030517578125,61.5,1.0000000000000102,61.20000076293945,2.3333418104598476,60.4000015258789,-0.026269702978710785
6197,2019-04-25,57.29999923706055,58.099998474121094,56.599998474121094,57.70000076293945,3722590.0,0.0035026404252900267,1.500006357844945,0.14285753211154198,38.383839551483995,66.10666667381693,2.769215320242459,1.8195494331513515,2.3610852659221138,2.6406078078446455,9.346844700745397,1.5,1.121516078435988,-2.020001029968263,-4.90852637649715,0.8685243165606238,-3.464263703232703,-0.5757383567038232,4.400001525878906,18.51851328573911,-51.813903713667806,1.4442626732644432,4,1.7000007629394531,1.7000007629394531,2.875,2.9000015258789062,-4.599998474121094,3,-0.05933678458031455,-1.272726484566954,57.099998474121094,-1.8000030517578125,61.5,1.0000000000000102,61.20000076293945,-0.05933678458031455
6198,2019-04-26,57.79999923706055,59.0,57.29999923706055,57.5,3678600.0,0.008726003606586596,-3.857139743107667,-0.7499952316466078,42.1568521120519,62.14878380166981,2.062876694980659,1.4655728034129893,1.8607712825776375,2.0761170536290336,8.235815012284176,1.7000007629394531,1.1647514397980814,-1.5650009155273423,-4.319729219954013,1.1897273888993283,-2.942365067740681,-0.18763676331400347,3.792001495361326,27.77776992860867,-39.15496451526301,1.3773641522133355,4,1.2000007629394531,1.2000007629394531,2.375,2.4000015258789062,-3.8999977111816477,4,-0.06401385487505451,1.500006357844945,57.29999923706055,-1.272726484566954,57.099998474121094,-1.8000030517578125,61.5,-0.06401385487505451
6199,2019-04-29,58.70000076293945,59.099998474121094,57.4000015258789,58.29999923706055,3332500.0,0.015570960860875616,1.8333354526149934,1.3333418104599266,44.859822413440284,59.2427060254432,0.8965969784134344,0.7621653837884921,0.9644597872455307,1.1305739738416491,6.9111777011168884,1.6999969482421946,1.175540060538296,-0.7649993896484375,-3.243772880484954,1.7137741011880792,-2.004386135066696,0.47438735576982083,2.7861599395751924,44.44446014278267,-18.559876400347655,1.239386745418258,4,0.2999992370605469,0.2999992370605469,1.4749984741210938,1.5,-6.0,0,-0.0885860425102839,-3.857139743107667,57.79999923706055,1.500006357844945,57.29999923706055,-1.272726484566954,57.099998474121094,-0.0885860425102839
6200,2019-04-30,58.099998474121094,59.20000076293945,57.9000015258789,58.70000076293945,3457540.0,-0.010221503935604281,-1.600008392365976,-1.5,42.857137991461215,55.99807264904757,1.3571346428829827,1.4523836460755675,1.5257944440114386,1.6667129196485178,6.699646884847568,1.299999237060554,0.9433335354718864,-1.3750015258789077,-3.828678445858884,1.0786753941010687,-2.6018399858688994,-0.14816306588891592,3.2824389990844693,35.99998474121094,-24.200927048285067,1.2268384599899897,4,0.9000015258789062,0.9000015258789062,1.5500011444091797,2.1000022888183594,-5.0,1,-0.08089495820444248,1.8333354526149934,58.70000076293945,-3.857139743107667,57.79999923706055,1.500006357844945,57.29999923706055,-0.08089495820444248
6201,2019-05-01,58.79999923706055,59.099998474121094,58.099998474121094,58.099998474121094,2899370.0,0.012048206218994162,-1.857139743107667,-1.166663487764405,45.29913888976743,52.936071862223415,0.5942073121577209,0.8013439589569202,0.8041342279690866,0.9270282118706064,6.9248420768014105,1.0,0.6321395299942125,-0.6800006866455064,-3.1274277678272995,1.7674263945362867,-1.9037142272364065,0.5437128539453937,2.4807894714221135,84.61533947107802,26.499871470474922,1.2237135405908968,5,0.20000076293945312,0.20000076293945312,0.5500011444091797,1.4000015258789062,-5.700000762939453,2,-0.08673466905262572,-1.600008392365976,58.099998474121094,1.8333354526149934,58.70000076293945,-3.857139743107667,57.79999923706055,-0.08673466905262572
6202,2019-05-02,57.70000076293945,59.0,57.20000076293945,58.9000015258789,3742380.0,-0.018707457285607965,1.5714316854722468,-1.7142849357769065,38.52460118461902,48.76587610491249,1.4728502843528872,1.879570892022393,1.8563493819785464,1.9549960108509694,7.933889706512276,1.7999992370605469,0.39330870327088263,-1.7049991607666044,-4.277301804882008,0.8673034833487989,-2.9911504828243096,-0.4188478387088992,3.4811721561147664,25.0,-27.30649358708189,1.2861513220577017,5,1.2999992370605469,1.2999992370605469,1.6499996185302734,1.6000003814697266,-3.4000015258789062,3,-0.07972274225294163,-1.857139743107667,58.79999923706055,-1.600008392365976,58.099998474121094,1.8333354526149934,58.70000076293945,-0.07972274225294163
6203,2019-05-03,58.79999923706055,59.0,58.0,58.099998474121094,2686680.0,0.019064098086245096,-1.222227873639951,-0.5833335982427007,41.40625162981364,45.07469459524953,0.13636368065892412,0.7552895707334812,0.7074693829190295,0.8093893105702676,8.855559460843907,1.2999992370605469,0.1827736211826192,-0.5650007247924833,-3.1493878840970666,2.0193864345121,-1.857194304444775,0.7271928548598083,2.2835502083538017,79.99992370605469,30.877925778090805,1.2921935796522925,5,0.20000076293945312,0.20000076293945312,0.35000038146972656,0.40000152587890625,-3.8999977111816477,4,-0.10374147199438022,1.5714316854722468,57.70000076293945,-1.857139743107667,58.79999923706055,-1.600008392365976,58.099998474121094,-0.10374147199438022
6204,2019-05-06,58.4000015258789,58.599998474121094,57.79999923706055,57.9000015258789,2334310.0,-0.00680268225121905,-1.2856971586141215,0.7142849357769168,43.80165601914788,41.877027039991006,0.10886059608499465,1.1347054763592084,1.0593773384726148,1.1641832466218816,10.002204196796002,1.0,-0.10307176808902341,-0.9149984359741268,-3.5349830711458665,1.704986199197613,-2.224990753559993,0.39499388161173954,2.5878769153683763,60.0000381469723,9.807556420559848,1.3099923175858688,5,0.39999771118164773,0.5999984741211009,0.7249984741211009,0.799999237060554,-3.400001525878899,0,-0.07705479250725544,-1.222227873639951,58.79999923706055,1.5714316854722468,57.70000076293945,-1.857139743107667,58.79999923706055,-0.07705479250725544
6205,2019-05-07,57.20000076293945,58.099998474121094,56.70000076293945,57.9000015258789,3478110.0,-0.020547957732632738,1.5454627423644995,-1.400001525878892,40.76924228103571,42.00650467475789,0.7093581717867679,2.2450378810930616,2.209247820142828,2.301963106013133,11.3713280324909,1.700000762939446,-0.4961542643468704,-1.984999275207521,-4.757249559409601,0.7872510089945592,-3.3711244173085646,-0.5988741331064773,3.6941200942240897,20.833353201567206,-31.069568262802306,1.3861251421010405,5,0.6999988555908203,1.7999992370605469,1.7499990463256836,1.8999996185302734,-1.4000015258789062,1,-0.07867132762200246,-1.2856971586141215,58.4000015258789,-1.222227873639951,58.79999923706055,1.5714316854722468,57.70000076293945,-0.07867132762200246
6206,2019-05-08,57.4000015258789,57.79999923706055,56.79999923706055,57.0,2477820.0,0.0034965167879688064,-1.4999904632932155,-0.5714301284461621,39.370094586435876,42.116088567530326,0.6217743254767711,1.9646191071118153,1.992645145568396,2.0306924295239313,12.599703210684105,1.0,-0.9543042186189723,-1.6699985504150447,-4.541345544037114,1.2013484432070243,-3.1056720472260793,-0.23432505360401024,3.4022368988825846,30.434825875597397,-21.075666262430104,1.4356734968110338,5,0.549999237060554,1.5999984741211009,1.4249982833862376,1.6999988555908274,-1.8000030517578054,2,-0.07491294316114505,1.5454627423644995,57.20000076293945,-1.2856971586141215,58.4000015258789,-1.222227873639951,58.79999923706055,-0.07491294316114505
6207,2019-05-09,57.099998474121094,57.4000015258789,56.29999923706055,56.9000015258789,2382520.0,-0.005226533863810889,1.749995231646639,0.4999904632932422,37.00786668388789,41.543979075512105,0.9950655467708813,2.1545629966951623,2.272217928565098,2.2697312251787167,14.080682893289795,1.1000022888183523,-1.4538496567137997,-1.8300014495849624,-4.8022241674290385,1.1422212682591137,-3.3161128085070004,-0.3438900906629243,3.612195166886373,29.62959300017378,-19.84205549748123,1.486111358922039,5,0.6500015258789062,1.9000015258789062,1.6750011444091797,2.000001907348633,-0.7999992370605469,3,-0.07005254127656213,-1.4999904632932155,57.4000015258789,1.5454627423644995,57.20000076293945,-1.2856971586141215,58.4000015258789,-0.07005254127656213
6208,2019-05-10,57.4000015258789,57.70000076293945,56.29999923706055,57.0,2087980.0,0.00525399404158966,1.8000030517578125,2.000038147554635,34.426243348126164,40.384692512699424,0.7066697615961743,1.6974364014480798,1.9516256989154996,1.9210665155473308,15.447517170480655,1.4000015258789062,-1.331629228374382,-1.3749984741210994,-4.325734610000936,1.5757376617587369,-2.8503665420610176,0.10036959381881871,3.2239482270496325,47.826202334926904,3.5394264175843873,1.4753680679399177,5,0.34999847412110086,1.5999984741211009,1.0999975204467844,1.6999988555908274,-0.40000152587889914,4,-0.05400700708031703,1.749995231646639,57.099998474121094,-1.4999904632932155,57.4000015258789,1.5454627423644995,57.20000076293945,-0.05400700708031703
6209,2019-05-13,55.70000076293945,56.9000015258789,55.70000076293945,56.599998474121094,2582750.0,-0.02961673724299463,-1.666675143793244,-2.2499856949398636,28.67648894397753,38.80906484075679,2.163928466890148,3.14105963486206,3.591515795877619,3.5700097507092323,16.403530940524984,1.700000762939446,-1.2470316613686165,-2.8099992752075167,-5.86934229013977,0.24934373972473622,-4.339670782673643,-1.2803277677413902,4.837469979671717,0.0,-36.63393867655579,1.5296715074661278,5,1.6999988555908203,3.0,2.8499984741210938,3.3999996185302734,1.0999984741210938,0,-0.01436264319753544,1.8000030517578125,57.4000015258789,1.749995231646639,57.099998474121094,-1.4999904632932155,57.4000015258789,-0.01436264319753544
6210,2019-05-14,56.29999923706055,57.5,55.70000076293945,55.9000015258789,2930600.0,0.010771965276530349,-3.5000023841880648,-0.44444303159002013,45.91837409931361,38.877868752928585,1.4323786808821168,2.3795291964069776,2.933915595834577,2.9171342321262586,17.694672836685164,1.7999992370605469,-1.2286102960909346,-2.030000686645508,-5.1676163444089696,1.107614971117954,-3.5988085155272387,-0.46119285776377694,4.043972706363753,28.57137667074779,-10.375468919262687,1.5688078288817304,5,1.0500011444091797,2.4000015258789062,2.27500057220459,2.8000011444091797,1.1000022888183523,1,-0.02309057290723371,-1.666675143793244,55.70000076293945,1.8000030517578125,57.4000015258789,1.749995231646639,57.099998474121094,-0.02309057290723371
6211,2019-05-15,56.099998474121094,56.599998474121094,55.9000015258789,56.20000076293945,2363760.0,-0.003552411468023542,-1.800009155343236,-0.2500071525982961,43.87755141760666,39.47264100103833,1.351200459421392,2.4283785832783735,3.063131631971082,3.083315418882421,19.055589645276182,0.6999969482421946,-1.3215851616382395,-2.055001449584964,-5.28347712778119,1.173474228611262,-3.6692392886830802,-0.4407636104868473,4.05821462208381,19.99988555908203,-20.64158300250905,1.6142378390981145,5,1.2500019073486328,2.6000022888183594,2.5000009536743164,3.000001907348633,-0.09999847412109375,2,-0.005347580128704177,-3.5000023841880648,56.29999923706055,-1.666675143793244,55.70000076293945,1.8000030517578125,57.4000015258789,-0.005347580128704177
6212,2019-05-16,56.5,57.099998474121094,56.0,56.0,1717600.0,0.007130152170385928,-3.399993896484375,-4.9998855617013165,43.298978802492826,39.68294402022491,0.8527541181578755,1.8391393237408025,2.6052053559740216,2.6722342443196254,20.402199562277808,1.0999984741210938,-1.3394468551125271,-1.4750000000000014,-4.647829325381842,1.6978293253818393,-3.0614146626909218,0.11141466269091893,3.479884602874286,39.999961853027344,-2.1749613211477197,1.58641466269092,5,0.6499996185302734,2.200000762939453,2.09999942779541,2.6000003814697266,-0.5999984741211009,3,-0.015929230546529283,-1.800009155343236,56.099998474121094,-3.5000023841880648,56.29999923706055,-1.666675143793244,55.70000076293945,-0.015929230546529283
6213,2019-05-17,56.599998474121094,57.099998474121094,56.20000076293945,56.29999923706055,2077380.0,0.0017698844977185324,-2.6000183106865746,0.5999984741210938,38.202241411900005,39.06078684164181,0.45579937925228364,1.5176690587134942,2.45047358279281,2.6095265711487627,21.926459762144972,0.8999977111816406,-1.449578699352493,-1.1850013732910156,-4.19744971463453,1.8274469680524987,-2.691225543962773,0.32122279738074155,3.2086907751558016,49.99989403614215,7.776951523556619,1.5062241706717574,5,0.3000011444091797,2.1000022888183594,2.02500057220459,2.500001907348633,-1.1999969482421946,4,-0.005300340020286676,-3.399993896484375,56.5,-1.800009155343236,56.099998474121094,-3.5000023841880648,56.29999923706055,-0.005300340020286676
6214,2019-05-20,55.79999923706055,56.70000076293945,55.70000076293945,56.20000076293945,2058920.0,-0.014134262519924334,-2.3333418104599266,-1.3333418104599266,37.36264473314099,38.68227600298684,0.9478829943200822,1.9946370282884658,3.201433938253352,3.4553170039055345,23.06371756220942,1.0,-1.4015921328716772,-1.7150005340576158,-4.387492339571921,0.9574912714566892,-3.0512464368147647,-0.3787546313004668,3.844342472762854,5.555473139221674,-35.90741948013449,1.336245902757152,5,0.9500007629394531,2.9000015258789062,3.0749998092651367,3.3000011444091797,-0.5,0,0.02150539031087395,-2.6000183106865746,56.599998474121094,-3.399993896484375,56.5,-1.800009155343236,56.099998474121094,0.02150539031087395
6215,2019-05-21,56.4000015258789,56.9000015258789,56.0,56.099998474121094,1649810.0,0.010752729337312417,-2.6000061035155966,-0.7500047683533745,36.666685033719695,38.381897163796154,0.2486109926500646,1.0466263347358549,2.548682419611495,2.869932036713813,23.947585110227262,1.1000022888183523,-1.4691531768123554,-0.8599983215332117,-2.8060066073903727,1.0860099643239494,-1.8330024644617922,0.11300582139536886,3.086566546069143,50.00013623941029,13.417588432372398,0.973004142928582,5,0.299999237060554,2.299999237060554,2.8499975204467844,2.6999988555908274,-0.700000762939446,1,0.007092157807799149,-2.3333418104599266,55.79999923706055,-2.6000183106865746,56.599998474121094,-3.399993896484375,56.5,0.007092157807799149
6216,2019-05-22,55.599998474121094,56.5,55.599998474121094,56.20000076293945,1725020.0,-0.014184450888547029,-1.9999936421954772,-1.9999872844718443,37.93103297079122,38.4844711956743,0.8565026138626735,1.821901084414634,3.230748070874938,3.6800488293158935,23.79027331356741,0.9000015258789062,-1.5868273117002687,-1.5850013732910142,-3.667788387737147,0.4977856411551187,-2.626394880514077,-0.5436078660679513,3.7351069054666084,0.0,-36.47595252855328,1.0413935072230656,5,1.0500011444091797,3.0500011444091797,3.9250011444091797,3.500001907348633,0.20000076293945312,2,0.032374156495626805,-2.6000061035155966,56.4000015258789,-2.3333418104599266,55.79999923706055,-2.6000183106865746,56.599998474121094,0.032374156495626805
6217,2019-05-23,53.9000015258789,55.5,53.29999923706055,55.29999923706055,3518220.0,-0.030575485519724555,1.4444463282463618,2.3333206177242993,23.655945734535692,37.28777146083092,2.296327692300423,3.4299750848376007,4.806740852392522,5.381973486284117,24.069023213132073,2.299999237060547,-1.6151264744136,-3.1149984359741296,-5.6616370126864055,-0.5683598592618537,-4.388317724330264,-1.8416791476179952,5.2109974393808045,15.789537086393688,-14.553817418796333,1.2733192883561366,5,1.4999980926513743,3.599998474121101,5.624998092651374,5.199998855590827,3.1999969482421946,3,0.03896100954863302,-1.9999936421954772,55.599998474121094,-2.6000061035155966,56.4000015258789,-2.3333418104599266,55.79999923706055,0.03896100954863302
6218,2019-05-24,54.099998474121094,55.20000076293945,53.79999923706055,54.599998474121094,2395900.0,0.0037105184152206316,-1.5454608507480285,0.35714344102604445,26.373625452313746,37.031897739534934,1.7645601361325447,3.0973747317678573,4.469611927493638,5.1866835411631556,25.073505834780928,1.4000015258789062,-1.6479871664018901,-2.730001449584961,-5.558503292983289,0.09850039381336728,-4.144252371284125,-1.3157505278857968,4.5461205128826805,22.222186900973746,-4.18928478755166,1.4142509216991646,5,1.3000011444091797,3.4000015258789062,5.42500114440918,5.000001907348633,4.200000762939453,4,0.03327177638681156,1.4444463282463618,53.9000015258789,-1.9999936421954772,55.599998474121094,-2.6000061035155966,56.4000015258789,0.03327177638681156
6219,2019-05-28,53.5,54.599998474121094,53.29999923706055,54.099998474121094,4048060.0,-0.01109054512095975,-1.5999984741210938,1.1999969482421875,28.23529939750243,35.06711166155592,2.2570199290543087,3.4655059626556124,4.909783808342858,5.757610236037742,26.290207294063624,1.2999992370605469,-1.6493538278981887,-3.069999885559085,-6.121901921561268,-0.01809784955690219,-4.59595090356018,-1.54404886755799,4.7184294070083155,5.555573216179828,-20.670809913415578,1.5259510180010916,5,1.6999988555908203,4.0,6.049999237060547,5.600000381469727,5.299999237060547,1,0.0355140472126898,-1.5454608507480285,54.099998474121094,1.4444463282463618,53.9000015258789,-1.9999936421954772,55.599998474121094,0.0355140472126898
6220,2019-05-29,53.4000015258789,53.79999923706055,52.79999923706055,53.29999923706055,2829330.0,-0.0018691303574037699,1.222227873639951,-0.1666709052299514,26.190480515528947,33.10188156132506,2.1259607333279646,3.3680186409890283,4.880960207056013,5.821273418365983,27.729744258790934,1.0,-1.6599795146672847,-2.9349985122680735,-6.206743549018583,0.3367465244824359,-4.570871030643325,-1.2991259938928224,4.424953467533598,16.21627473237823,-9.086251845109729,1.6358725183752538,5,1.5499973297119212,3.849998474121101,6.174998283386238,5.649997711181648,5.699996948242195,2,0.03558048046610751,-1.5999984741210938,53.5,-1.5454608507480285,54.099998474121094,1.4444463282463618,53.9000015258789,0.03558048046610751
6221,2019-05-30,53.70000076293945,54.4000015258789,53.5,53.5,2393430.0,0.005617963080303712,-7.99998092658636,1.9999618539005808,29.76191287138245,31.597763124535017,1.620089802680745,2.810442785795601,4.436849919251813,5.449590057502597,29.00824776505806,1.0,-1.4187973499499265,-2.3799993515014677,-5.637767394002864,0.8777686909999289,-4.008883372752166,-0.7511153302507694,3.6224586548378497,33.333380428348,8.223842114355495,1.6288840212506979,5,1.2499980926513672,3.3499984741210938,5.97499942779541,5.349998474121094,5.599998474121094,3,0.037243947329332006,1.222227873639951,53.4000015258789,-1.5999984741210938,53.5,-1.5454608507480285,54.099998474121094,0.037243947329332006
6222,2019-05-31,53.099998474121094,53.29999923706055,52.4000015258789,53.29999923706055,2998140.0,-0.011173226821114768,7.9999427797593645,-1.0,25.28733011437086,30.162772980365112,1.8853470113086175,3.2128807314538648,4.911811875828292,5.965707912735105,30.003998706408375,1.299999237060554,-1.552746722629692,-2.7500015258789077,-6.171604922298357,0.6716018705405418,-4.460803224088629,-1.0391998276691865,3.7702149255845328,24.999897820581303,2.649692325714568,1.710801698209724,5,1.5500030517578054,2.700002670288086,5.900001525878906,5.950000762939453,6.5,4,0.05084747345624363,-7.99998092658636,53.70000076293945,1.222227873639951,53.4000015258789,-1.5999984741210938,53.5,0.05084747345624363
6223,2019-06-03,52.70000076293945,53.29999923706055,52.29999923706055,53.099998474121094,2252050.0,-0.0075329137980405525,1.5000023841880648,1.9999809265864312,29.72971301080905,29.314669455661562,1.8706734496162412,3.301731718170629,5.192438403267758,6.257886330659282,31.068653151572285,1.0,-1.6737588324984074,-2.844999313354492,-6.246841142251533,0.5568425155425487,-4.545920227803016,-1.1440783989059682,3.633787211906963,17.391376459329507,-7.464348925878689,1.7009209144485207,6,1.8999996185302734,3.049999237060547,6.299999237060547,6.349998474121094,7.599998474121094,0,0.08349141646077318,7.9999427797593645,53.099998474121094,-7.99998092658636,53.70000076293945,1.222227873639951,53.4000015258789,0.08349141646077318
6224,2019-06-04,53.9000015258789,54.0,53.099998474121094,53.099998474121094,2762550.0,0.022770412629354864,-1.2499952316466079,-2.00001907359545,35.000007152560755,29.12948302442168,0.41662781746872923,1.8417437614504948,3.955472846089471,5.002254373256584,31.804089216085686,1.2999992370605469,-1.8077125516742,-1.4199985504150447,-4.615785057370914,1.7757879565408246,-3.0178918038929794,0.1778947030628899,1.8690560256774944,76.19050214076935,49.66477956155829,1.5978932534779335,6,0.4999980926513743,1.8499984741211009,5.099998474121101,5.149997711181648,6.399997711181648,1,0.08163260828608854,1.5000023841880648,52.70000076293945,7.9999427797593645,53.099998474121094,-7.99998092658636,53.70000076293945,0.08163260828608854
6225,2019-06-05,52.70000076293945,54.4000015258789,52.70000076293945,54.4000015258789,2438400.0,-0.022263464359333907,1.0000000000000084,-2.1249928474699216,31.111115820615908,28.371714452179976,1.1584079903886462,2.8325568319397547,5.107026310018938,6.137484465545427,31.826918660853607,1.700000762939446,-1.9501178721763779,-2.3949993133544893,-5.6662291789969075,0.8762305522879288,-4.030614246175695,-0.7593843805332838,2.5833886245875206,19.047670948205614,-7.960516026220848,1.635614932821208,6,1.1999988555908203,3.049999237060547,6.299999237060547,6.349998474121094,8.0,2,0.11574949498693043,-1.2499952316466079,53.9000015258789,1.5000023841880648,52.70000076293945,7.9999427797593645,53.099998474121094,0.11574949498693043
6226,2019-06-06,53.099998474121094,53.29999923706055,52.5,52.9000015258789,2129230.0,0.007590089286354074,1.6666709052299633,-0.11764521087413093,31.11108662167581,29.200063439639994,0.40956150189584406,2.2070530319495276,4.678349390372588,5.674384486249089,31.889752955317007,0.7999992370605469,-2.0309957027191174,-1.780001449584958,-4.97776337610118,1.4177604769312637,-3.378882412843069,-0.18112048632684719,1.7657162923405778,38.095160244358475,12.20446797963164,1.5988809632581125,6,0.6500015258789062,2.6000003814697266,5.900001525878906,5.950000762939453,7.300003051757805,3,0.11299435352948595,1.0000000000000084,52.70000076293945,-1.2499952316466079,53.9000015258789,1.5000023841880648,52.70000076293945,0.11299435352948595
6227,2019-06-07,53.099998474121094,53.70000076293945,52.79999923706055,53.29999923706055,2030040.0,0.0,-1.2500059604701619,-1.0000190737773353,30.33706516707528,29.640445630169054,0.31753979049663883,1.9942650569776106,4.66197409638702,5.629802182094224,31.54440155843701,0.9000015258789062,-2.171342589417698,-1.5800014495849624,-4.692353680882391,1.5323507817124664,-3.1361775652336803,-0.02382533393624442,1.4065161182244168,38.095160244358475,14.623987903236955,1.5561761156487146,6,0.35000038146972656,2.5500011444091797,5.900001525878906,5.950000762939453,7.400001525878906,4,0.11676084634844375,1.6666709052299633,53.099998474121094,1.0000000000000084,52.70000076293945,-1.2499952316466079,53.9000015258789,0.11676084634844375
6228,2019-06-10,54.29999923706055,54.9000015258789,53.599998474121094,53.79999923706055,3295700.0,0.02259888507387231,-1.888890772686798,-2.4999904632932157,41.935479901457704,31.162687908386307,-0.9511287147017029,0.5798407393826324,3.4495330553696846,4.38695432010357,31.094751585539417,1.8000030517578054,-2.261618919307196,-0.22500057220459269,-3.063735985688247,2.6137348412790615,-1.6443682789464233,1.194367134537238,-2.0,74.99992052719105,47.22754831566723,1.4193677067418284,6,-0.6999988555908203,1.3500003814697266,4.700000762939453,4.75,6.100002288818352,0,0.09760588050695995,-1.2500059604701619,53.099998474121094,1.6666709052299633,53.099998474121094,1.0000000000000084,52.70000076293945,0.09760588050695995
6229,2019-06-11,54.9000015258789,55.4000015258789,54.4000015258789,54.70000076293945,2597750.0,0.011049766063511157,-1.5000023841880203,0.40000152587889204,41.93547990145771,32.91213228460061,-1.4881513968839712,-0.08766301394130238,2.850253684721636,3.740772040207851,30.147277483684388,1.1000022888183523,-2.040005197312219,0.4150016784667869,-2.376168163402106,3.2061715203356798,-0.9805832424676595,1.8105865994012333,-2.548002243041985,82.75862976146313,55.410347744826694,1.395584920934447,6,-1.0500011444091726,0.5499973297119212,4.099998474121101,4.149997711181648,5.5,1,0.09836061131321072,-1.888890772686798,54.29999923706055,-1.2500059604701619,53.099998474121094,1.6666709052299633,53.099998474121094,0.09836061131321072
6230,2019-06-12,55.0,55.29999923706055,54.70000076293945,54.9000015258789,1549000.0,0.00182146578035991,-1.399993896484375,0.49999046329326885,46.51163306476654,34.773212306087736,-1.494483106077098,-0.30572234029598633,2.713469494869102,3.589916100433051,29.770277228707716,0.5999984741210938,-1.8600758562063504,0.5800001144409208,-2.091171149696379,3.2511713785782206,-0.7555855176277291,1.9155857465095707,-2.5260806274414094,86.20685119268443,53.11071181136164,1.3355856320686512,6,-1.1499996185302734,0.1999988555908203,3.8999996185302734,4.049999237060547,5.599998474121094,2,0.09636362249200991,-1.5000023841880203,54.9000015258789,-1.888890772686798,54.29999923706055,-1.2500059604701619,53.099998474121094,0.09636362249200991
6231,2019-06-13,55.79999923706055,56.099998474121094,54.9000015258789,55.29999923706055,2174580.0,0.014545440673828125,1.1818156597008016,5.000076295109128,62.33765847728052,38.889915457522136,-2.196227823147268,-1.1903805717683866,1.8594318490527684,2.7431950392190387,29.17104311291129,1.1999969482421946,-1.642542895389667,1.3949993133544893,-1.2395682075965695,4.029566834305548,0.07771555287896348,2.712283073830015,-3.209036578369144,90.90911192671156,53.32604179318167,1.3172837604755292,6,-1.6000003814697266,-0.75,2.65000057220459,3.25,5.0,3,0.08781364861783869,-1.399993896484375,55.0,-1.5000023841880203,54.9000015258789,-1.888890772686798,54.29999923706055,0.08781364861783869
6232,2019-06-14,55.599998474121094,56.0,55.29999923706055,55.70000076293945,1819660.0,-0.0035842431124375462,1.0,-0.20000457763671875,59.74026360063968,42.224421078614434,-1.7928453582729205,-1.118614760245677,1.9858370614209093,2.9267709515835136,29.054899714547446,0.7000007629394531,-1.3882778104225721,1.2399986267089815,-1.2717837006489745,3.7517809540669376,-0.015892536969992932,2.495889790387956,-2.7984936665039086,80.0,38.80194715279276,1.2558911636789776,6,-1.2999992370605469,-0.5999984741210938,2.875001907348633,3.450000762939453,4.800003051757805,4,0.08633099250878495,1.1818156597008016,55.79999923706055,-1.399993896484375,55.0,-1.5000023841880203,54.9000015258789,0.08633099250878495
6233,2019-06-17,56.29999923706055,57.20000076293945,55.20000076293945,55.5,2724960.0,0.012589942125003306,-1.85714752820837,-7.999809269502194,67.94871481369358,45.885388596518084,-2.1551172594647667,-1.941800192265731,1.2059623424561607,2.215845750537909,29.251681098342626,2.0,-1.160587023841991,1.9549993515014634,-0.5034765774216439,4.413475280424571,0.7257613870399098,3.184237315963017,-3.3005848094531274,67.85707960321696,21.235478784063076,1.229237964461555,6,-1.4499988555908203,-1.2999992370605469,2.075000762939453,2.75,4.700000762939453,0,0.07460036980204299,1.0,55.599998474121094,1.1818156597008016,55.79999923706055,-1.399993896484375,55.0,0.07460036980204299
6234,2019-06-18,57.0,57.79999923706055,56.70000076293945,56.9000015258789,2590530.0,0.012433406259775959,-3.399993896484375,0.12499821185896032,71.42855845341307,50.36510444460666,-2.647558306525582,-2.6849491391839493,0.4390223514080276,1.5232505709406468,29.260895475387194,1.5,-0.7935530319308626,2.5950000762939425,-0.06343222372431967,5.253432376312205,1.2657839262848114,3.9242162263030735,-3.6645386655660204,74.19356029562688,22.745798163480814,1.3292161500091308,6,-1.8500003814697266,-1.9500007629394531,1.375,2.049999237060547,4.400001525878899,1,0.05964914957682277,-1.85714752820837,56.29999923706055,1.0,55.599998474121094,1.1818156597008016,55.79999923706055,0.05964914957682277
6235,2019-06-19,56.79999923706055,57.5,56.099998474121094,57.20000076293945,1949980.0,-0.003508785314727203,1.8000030517578125,-4.000076295109199,68.67468273680072,54.5388373462872,-2.01691112096168,-2.586032277950963,0.5554846233715267,1.7183920891997673,29.305236847076788,1.4000015258789062,-0.4524631129225085,2.3749994277954087,-0.3517679393998847,5.101766794990702,1.011615744197762,3.7383831113930555,-3.0180841123639084,65.51721416385067,11.29156322210892,1.3633836835976476,6,-1.5,-1.75,1.2500009536743164,1.9500007629394531,5.400001525878906,2,0.06338032283756512,-3.399993896484375,57.0,-1.85714752820837,56.29999923706055,1.0,55.599998474121094,0.06338032283756512
6236,2019-06-20,57.4000015258789,57.70000076293945,56.70000076293945,57.099998474121094,1846270.0,0.010563420719676087,1.2222184546263721,-0.7500047683533745,75.90362331762722,59.60178825190408,-2.171130613114002,-3.208784641878374,-0.11958271720327929,1.128147224015862,29.124420016970028,1.0,-0.19788089924266217,2.8850015640258704,-0.11062679840073741,5.880629926452478,1.387187382812563,4.382815745239178,-3.2162779899458727,84.6154636180368,25.590293170832062,1.4978141812133048,6,-1.7000026702880788,-2.3500022888183523,0.6249990463256907,1.3499984741211009,4.199996948242195,3,0.05574907427135645,1.8000030517578125,56.79999923706055,-3.399993896484375,57.0,-1.85714752820837,56.29999923706055,0.05574907427135645
6237,2019-06-21,56.0,57.4000015258789,55.9000015258789,57.099998474121094,5035990.0,-0.024390269837322287,-1.3077004337032372,-3.6666242815727434,67.74191828268204,62.46917029426234,-0.35369851355165594,-1.7322007016135927,1.1810903293000905,2.5314609827543038,27.42177187307272,1.5,0.20240097701294246,1.380000114440918,-1.6715569157327153,4.431557144614551,-0.1457784006458951,2.905778629527731,-1.4546488939542215,30.76921948313756,-32.13757236951881,1.5257785150868157,6,0.10000038146972656,-0.9500007629394531,2.02500057220459,2.75,5.799999237060547,4,0.08571427209036697,1.2222184546263721,57.4000015258789,1.8000030517578125,56.79999923706055,-3.399993896484375,57.0,0.08571427209036697
6238,2019-06-24,55.9000015258789,56.29999923706055,55.20000076293945,56.20000076293945,2277470.0,-0.0017856870378768486,3.4000274660298615,0.27272695746260506,62.19511514331626,64.72024087669107,-0.0032093047141827924,-1.5709812722077103,1.1592076914989278,2.6054829744101013,25.61327824506816,1.0999984741210938,0.6033238450144367,1.1900014877319265,-1.9028767033085927,4.282879678772446,-0.35643760778832956,2.7364405832521825,-1.0291856067316445,26.923122067449484,-32.886332951404476,1.5464390955202596,6,0.34999847412110086,-0.8500022888183523,2.024998664855964,2.849998474121101,6.699996948242195,0,0.08050089225698365,-1.3077004337032372,56.0,1.2222184546263721,57.4000015258789,1.8000030517578125,56.79999923706055,0.08050089225698365
6239,2019-06-25,55.4000015258789,56.0,55.0,55.79999923706055,2529540.0,-0.008944543584109343,1.5000023841880648,1.333329094770029,67.99999593099162,67.10783675071607,0.6427683645649722,-0.9711298692194603,1.512884650842139,3.0907057561704434,23.527433258490625,1.0,1.0313958612007141,0.595001411437984,-2.4578490363189474,3.6478518591949154,-0.9314238124404852,2.1214266353164533,2.3999977111816477,14.81486714260862,-48.079006586460764,1.5264252238784664,6,0.9499988555908274,-0.35000228881835227,2.399998664855964,3.349998474121101,7.299999237060554,1,0.1010830021639113,3.4000274660298615,55.9000015258789,-1.3077004337032372,56.0,1.2222184546263721,57.4000015258789,0.1010830021639113
6240,2019-06-26,55.29999923706055,56.099998474121094,55.099998474121094,55.599998474121094,1947370.0,-0.0018050954163175703,-1.857139743107667,0.7500023841994202,65.27776526817559,67.43451528303775,0.8826174088436645,-0.7604761522480175,1.4978466635651912,3.151248573996419,21.0772805471765,1.0,1.2696237794304253,0.3999992370605483,-2.586285511591953,3.3862839857130496,-1.0931431372656988,1.8931416113867954,2.444000015258787,11.111079714434668,-52.6509897999444,1.4931423743262504,6,1.1000003814697266,-0.25,2.4250011444091797,3.450000762939453,8.100002288818352,2,0.11030745701584554,1.5000023841880648,55.4000015258789,3.4000274660298615,55.9000015258789,-1.3077004337032372,56.0,0.11030745701584554
6241,2019-06-27,55.70000076293945,56.099998474121094,55.099998474121094,55.599998474121094,1892880.0,0.0072333007485980705,1.222227873639951,-0.3333418104599265,67.1052558930722,68.25284775997469,0.5218136615285047,-1.057161402210717,0.9947525076967523,2.704132640362033,19.179003521966457,1.0,1.4896069691295466,0.7000007629394531,-2.2508247023702666,3.650826228249173,-0.7754119697154067,2.175413495594313,1.9891185043334971,29.166679912134946,-36.27886367328356,1.47541273265486,6,0.6999988555908203,-0.6500015258789062,2.0,3.049999237060547,4.799999237060547,3,0.11669658727051302,-1.857139743107667,55.29999923706055,1.5000023841880648,55.4000015258789,3.4000274660298615,55.9000015258789,0.11669658727051302
6242,2019-06-28,55.79999923706055,56.29999923706055,55.4000015258789,55.5,3239870.0,0.0017953047172600822,-2.6000183106865005,2.9999237078008774,61.538447995173556,67.54059589125025,0.5064247648363391,-0.9955537628737403,0.7745788873387625,2.5603163718876445,16.608677784781314,0.8999977111816477,1.663443469570879,0.6649991989135771,-2.164376952406627,3.4943753502337813,-0.7496888767465251,2.079687274573679,1.8353376448669465,61.53843896627512,-2.5870662812446596,1.4146880756601024,6,0.6000003814697266,-0.75,1.8500003814697266,2.8999996185302734,5.100002288818352,4,0.10394264007818088,1.222227873639951,55.70000076293945,-1.857139743107667,55.29999923706055,1.5000023841880648,55.4000015258789,0.10394264007818088
6243,2019-07-01,57.099998474121094,57.099998474121094,56.099998474121094,56.29999923706055,1951400.0,0.02329747768521706,1.5000023841880648,2.6666709052299633,65.27774687168538,66.8571723821694,-0.7466822757818221,-2.0543418768793344,-0.6426386171398306,1.231597500076596,14.002268333075376,1.2999992370605469,1.6632796654905277,1.7449985504150405,-0.9690779356142656,4.4590750364443466,0.387960307400391,3.10203679342969,0.4826316701678479,100.0,36.6521575251247,1.3570382430146524,7,-0.7499980926513672,-2.049999237060547,-0.649998664855957,0.4500007629394531,4.0,0,0.08231174936142227,-2.6000183106865005,55.79999923706055,1.222227873639951,55.70000076293945,-1.857139743107667,55.29999923706055,0.08231174936142227
6244,2019-07-02,58.29999923706055,58.5,56.9000015258789,56.9000015258789,2856060.0,0.021015775744430476,-1.2857158427361104,1.7499988079059765,69.87949703028364,66.99104063700084,-1.9477077977623196,-3.064945700287339,-1.9741206328203234,0.022337187673784342,12.379247669305267,1.5999984741211009,1.7405326890202133,2.72499942779541,-0.19777879963927347,5.647777655230094,1.2636103140780648,4.1863885415127555,-3.299999237060547,94.11762725936565,32.27078225030692,1.4613891137173434,7,-1.5499992370605469,-2.8999996185302734,-1.8499994277954102,-0.75,3.4000015258789062,1,0.07375642012576722,1.5000023841880648,57.099998474121094,-2.6000183106865005,55.79999923706055,1.222227873639951,55.70000076293945,0.07375642012576722
6245,2019-07-03,58.79999923706055,58.9000015258789,58.20000076293945,58.4000015258789,1180750.0,0.008576329443279906,1.333326975528842,0.2857131179479111,68.74998211862365,66.19619161488932,-2.384978981069267,-3.2512086308651362,-2.612174052218542,-0.4904957138996764,11.174881205215591,0.700000762939446,1.7059954117702887,2.919999504089354,-0.012648209813455935,5.852647217992164,1.453675647137949,4.386323361040759,-3.7299992370605466,97.36836293402203,37.578482712557495,1.4663238569514043,7,-1.8499984741210938,-3.1999988555908203,-2.4499998092651367,-1.25,2.4000015258789062,2,0.06632655742316418,-1.2857158427361104,58.29999923706055,1.5000023841880648,57.099998474121094,-2.6000183106865005,55.79999923706055,0.06632655742316418
6246,2019-07-05,59.099998474121094,59.4000015258789,58.29999923706055,58.70000076293945,2119240.0,0.0051020279073654695,1.1999961853173033,0.9999999999999822,71.6049219918545,66.62541424924181,-2.7026909085633264,-3.2450297588834545,-2.907740151752023,-0.7905366374691027,9.901769066824748,1.1000022888183523,1.5783391223856782,2.9199987411499038,-0.04264560788517713,5.882643090184985,1.4386765666323669,4.401320915667441,-3.876798413085936,92.49992370605486,33.80966548604775,1.4813221745175387,7,-1.8999977111816406,-3.249998092651367,-2.9999990463256836,-1.7999992370605469,1.3000030517578054,4,0.07275809074074191,1.333326975528842,58.79999923706055,-1.2857158427361104,58.29999923706055,1.5000023841880648,57.099998474121094,0.07275809074074191
6247,2019-07-08,59.29999923706055,59.599998474121094,58.79999923706055,58.79999923706055,2053230.0,0.003384107751323029,-2.1999969482421875,1.2500071525983005,69.73682625473327,67.46338215051037,-2.665684517139219,-3.1165114005625725,-3.1073399579481134,-0.9958033993003639,9.026082933429569,0.7999992370605469,1.5014211396234387,2.809999465942383,-0.09255770018784659,5.712556632072612,1.3587208828772646,4.261278049007501,-3.826191088134763,91.42859322684151,32.49758995930205,1.4512785830651158,7,-2.0,-3.3500003814697266,-3.3000001907348633,-2.049999237060547,1.5,0,0.020236100815824054,1.1999961853173033,59.099998474121094,1.333326975528842,58.79999923706055,-1.2857158427361104,58.29999923706055,0.020236100815824054
6248,2019-07-09,59.599998474121094,59.9000015258789,58.9000015258789,58.9000015258789,2819130.0,0.005059009121758162,-1.8571553133514407,1.3999938964843892,68.05553347977526,67.4695529892641,-2.6660035401846542,-3.1611638622918505,-3.419562914610033,-1.2993776157852253,9.312907381805543,1.0,1.3108230394143021,2.844998741149901,-0.1808363670812767,5.8708338493810786,1.332081187034312,4.35791629526549,-3.796095099179688,89.99989827473982,31.636330278540896,1.5129175541155873,7,-2.0999984741210938,-3.499998092651367,-4.374997138977051,-2.549997329711914,0.40000152587890625,1,0.021812132299336984,-2.1999969482421875,59.29999923706055,1.1999961853173033,59.099998474121094,1.333326975528842,58.79999923706055,0.021812132299336984
6249,2019-07-10,60.29999923706055,60.29999923706055,59.20000076293945,59.9000015258789,2678950.0,0.011744979544645373,4.500023841994335,0.5714277929155357,72.72725921595637,68.29727453901752,-2.903140558974023,-3.6215461340024433,-4.15291953192564,-2.002112623685079,10.125510014335012,1.0999984741210938,1.308119367084842,3.2749996185302734,-0.0067674073298960025,6.556766644390443,1.6341161056001852,4.915883131460362,-4.086486047025389,100.0,40.78398208047068,1.6408835129300863,7,-2.6000003814697266,-3.8999996185302734,-5.124999046325684,-3.299999237060547,-0.5999984741210938,2,0.013266985857088853,-1.8571553133514407,59.599998474121094,-2.1999969482421875,59.29999923706055,1.1999961853173033,59.099998474121094,0.013266985857088853
6250,2019-07-11,60.29999923706055,60.70000076293945,59.79999923706055,60.29999923706055,1894860.0,0.0,1.2499952316466079,0.0,70.42251250924802,68.66585860748151,-2.3683620397957483,-3.3772797316709386,-4.167620285315067,-2.0224384664710584,11.062279295873534,0.9000015258789062,1.4105393056602082,3.0099996566772447,-0.4351487186407681,6.455148031995257,1.2874254690182383,4.732573844336251,-3.5961077213823387,83.33328035146054,26.201142364157207,1.7225741876590073,7,-2.249998092651367,-3.6999988555908203,-5.22499942779541,-3.299999237060547,0.5,3,0.02321727269638929,4.500023841994335,60.29999923706055,-1.8571553133514407,59.599998474121094,-2.1999969482421875,59.29999923706055,0.02321727269638929
6251,2019-07-12,60.70000076293945,61.0,60.4000015258789,60.70000076293945,2295780.0,0.006633524559533699,1.0000000000000238,0.0,88.52458196249216,71.66431793718357,-2.2177461797559985,-3.5746367711322975,-4.600544178958906,-2.435856065312393,12.686908912209189,0.7000007629394531,1.5407582687108814,3.16500110626221,-0.5224022334748355,6.852404445999255,1.3212994363936872,5.008702776130733,-3.4366539526446687,86.36367577165231,24.827035556343,1.8437016698685238,7,-2.1500015258789062,-3.950000762939453,-5.875000953674316,-3.700000762939453,1.0999984741210938,4,0.008237232186416588,1.2499952316466079,60.29999923706055,4.500023841994335,60.29999923706055,-1.8571553133514407,59.599998474121094,0.008237232186416588
6252,2019-07-15,60.4000015258789,60.70000076293945,59.70000076293945,60.599998474121094,2307110.0,-0.004942326742831238,3.999980926586431,-100.0,85.71426841407974,73.93504255300518,-1.3372417139361588,-3.053130926167796,-4.302170450895389,-2.157540468617931,14.116420497361768,1.0,1.7320976261441103,2.6250017166137596,-1.1557663972469783,6.405769830474497,0.7346176596833871,4.515385773544132,-2.5387902052312796,71.42862332925198,5.285844487403224,1.8903840569303705,7,-1.450000762939446,-3.5000019073486257,-5.675002098083489,-3.400001525878899,0.5,0,0.0,1.0000000000000238,60.70000076293945,1.2499952316466079,60.29999923706055,4.500023841994335,60.29999923706055,0.0
6253,2019-07-16,60.5,60.9000015258789,60.20000076293945,60.29999923706055,1836950.0,0.0016556038343518154,-2.5000238419942997,-1.0000190737773353,93.2203148740827,76.52846675787174,-1.0104950812114808,-2.974865511349158,-4.438127621499461,-2.285248056399169,14.752856590217982,0.700000762939446,1.9027556471521123,2.515000152587888,-1.3854852369717747,6.41548554214755,0.5647574578080565,4.465242847367719,-2.1365824906559965,72.22221044846025,-0.3961349906585099,1.950242694779833,7,-0.8999996185302734,-3.200000762939453,-5.950000762939453,-3.5,1.0999984741210938,1,0.004958665075381008,3.999980926586431,60.4000015258789,1.0000000000000238,60.70000076293945,1.2499952316466079,60.29999923706055,0.004958665075381008
6254,2019-07-17,60.4000015258789,60.70000076293945,59.79999923706055,60.5,1453430.0,-0.0016528673408446881,2.600006103515625,-0.4999904632932511,93.22037514652624,79.24739931652758,-0.6495967039486885,-2.7479774137434916,-4.363096130639768,-2.210628048655032,14.8613830393938,0.9000015258789062,2.16510514408305,2.2450016021728416,-1.7694326882110119,6.259435892556695,0.23778445698091133,4.252218747364772,-1.6147308180299333,53.84624413489897,-25.45550628910101,2.0072171451919267,7,-0.7500019073486257,-2.700000762939446,-5.775001525878899,-3.400001525878899,1.1999969482421946,2,-0.006622541651882474,-2.5000238419942997,60.5,3.999980926586431,60.4000015258789,1.0000000000000238,60.70000076293945,-0.006622541651882474
6255,2019-07-18,60.4000015258789,60.70000076293945,60.0,60.099998474121094,1812770.0,0.0,-1.8000030517578125,-3.0000762951091993,92.72730929794933,81.59433123942699,-0.44563137656449214,-2.5976274608341967,-4.349892349096358,-2.229877339292017,15.50556931358853,0.7000007629394531,2.317051921506284,2.0650014877319265,-2.015903912326401,6.145906887790254,0.02454878770276281,4.10545418776109,-1.260374131285765,53.84624413489897,-30.483743704034595,2.040452700029162,7,-0.5000019073486257,-2.5500011444091726,-5.750001907348626,-3.400001525878899,-0.5,3,-0.011589416312175471,2.600006103515625,60.4000015258789,-2.5000238419942997,60.5,3.999980926586431,60.4000015258789,-0.011589416312175471
6256,2019-07-19,60.599998474121094,61.0,60.099998474121094,60.4000015258789,1600990.0,0.0033112076687036307,-1.2499952316466079,0.6666497126291021,92.85717691697214,84.16325909078688,-0.45871609606265196,-2.683163871162016,-4.540536909225921,-2.432188879551859,16.11914038135067,0.9000015258789062,2.3344984760828,2.1049985885620117,-2.07136331029718,6.281360487421203,0.016817639132419515,4.193179537991604,-1.1627114626628625,69.23063379765073,-17.239500118379596,2.0881809494295944,7,-0.6499977111816406,-2.6499977111816406,-6.07499885559082,-3.5999984741210938,0.20000076293945312,4,0.003300342705864212,-1.8000030517578125,60.4000015258789,2.600006103515625,60.4000015258789,-2.5000238419942997,60.5,0.003300342705864212
6257,2019-07-22,60.79999923706055,61.20000076293945,60.599998474121094,60.9000015258789,2013440.0,0.003300342705864212,-1.3999908447964111,-0.5000190737773176,91.11115443857331,86.72499475287555,-0.47334278260790796,-2.6405026609190827,-4.718996957018376,-2.633364738024639,17.498629888822066,0.6000022888183594,2.349515481295562,2.0649993896484347,-2.0590122449603427,6.189011024257212,0.0029935723440459583,4.127005206952823,-1.1126781474356306,71.42849357769168,-12.77954632568239,2.062005817304388,7,-0.5999984741210938,-2.6999988555908203,-6.175000190734863,-3.799999237060547,-0.20000076293945312,0,0.016447368627440007,-1.2499952316466079,60.599998474121094,-1.8000030517578125,60.4000015258789,2.600006103515625,60.4000015258789,0.016447368627440007
6258,2019-07-23,60.4000015258789,61.099998474121094,60.099998474121094,60.9000015258789,1611070.0,-0.006578909805936783,1.2222372927333411,4.999885561701671,78.37846197306781,87.35290617033239,0.05818848177744229,-1.988017275059292,-4.3113338908698395,-2.2384767098635407,18.778792125381123,1.0,2.309898564973544,1.4400016784667926,-2.5205407332835037,5.400544090217089,-0.5402695274083555,3.4202728843419408,-0.44039809505736827,42.85725963346198,-38.440906669721926,1.980271205875148,7,0.04999923706055398,-2.3000011444091726,-5.750001907348626,-3.400001525878899,0.8999977111816477,1,0.0082781454862344,-1.3999908447964111,60.79999923706055,-1.2499952316466079,60.599998474121094,-1.8000030517578125,60.4000015258789,0.0082781454862344
6259,2019-07-24,61.0,61.0,60.29999923706055,60.29999923706055,1431770.0,0.009933749320586216,1.0,-1.4000015258789062,78.94744239041472,88.30012060157313,-0.48284945924572753,-2.2629916541857824,-4.841732441855257,-2.849728105439155,19.977338493965537,0.7000007629394531,2.308020858579475,1.760000228881836,-1.9229053847614992,5.442905842525171,-0.08145257793983518,3.601453035703507,-0.9000015258789062,83.33328035146054,3.8998456754899706,1.8414528068216682,7,-0.5499992370605469,-2.8999996185302734,-6.074999809265137,-4.0,1.0999984741210938,2,0.009836040559362269,1.2222372927333411,60.4000015258789,-1.3999908447964111,60.79999923706055,-1.2499952316466079,60.599998474121094,0.009836040559362269
6260,2019-07-25,61.4000015258789,62.29999923706055,60.79999923706055,60.9000015258789,3317390.0,0.006557402063588569,-3.2856862595503915,0.7142849357769168,79.48726475996678,87.29597424573696,-0.7938927730538623,-2.3005131590138603,-5.185393695745411,-3.260367495802747,21.655041996805345,1.5,2.326731698498456,1.85500164031982,-1.4444248594889402,5.15442814012858,0.2052883904154399,3.5047148902242,-1.3000030517578054,59.09102731495658,-17.917536924205038,1.64971324990438,7,-0.40000152587889914,-2.7500019073486257,-6.300002098083489,-4.400001525878899,0.299999237060554,3,0.0032572792063840783,1.0,61.0,1.2222372927333411,60.4000015258789,-1.3999908447964111,60.79999923706055,0.0032572792063840783
6261,2019-07-26,62.20000076293945,62.29999923706055,61.4000015258789,61.599998474121094,1964400.0,0.013029303211391063,1.2499964237179206,1.2000045776367188,82.2222938067858,86.90797706714875,-1.5184188465894621,-2.72847066079229,-5.91214737661177,-4.071250770947799,23.42341068163924,0.8999977111816477,2.262649469616086,2.330000877380371,-0.6386789191208919,5.298680673881634,0.8456609791297396,3.8143407756310026,-1.9000015258789062,95.45461638897415,19.432752375494275,1.4843398982506304,7,-1.1500015258789062,-3.5500011444091797,-7.025001525878906,-5.200000762939453,-0.6000022888183594,4,-0.036977479241944944,-3.2856862595503915,61.4000015258789,1.0,61.0,1.2222372927333411,60.4000015258789,-0.036977479241944944
6262,2019-07-29,61.599998474121094,62.5,61.0,62.20000076293945,3417110.0,-0.009646338930205611,1.4999984105438164,-1.0,70.83335320156702,84.42053688131367,-0.816119856413728,-1.7620067091856626,-5.257256663548688,-3.4809418687223825,25.29309219093441,1.5,2.224519106952215,1.4399986267089844,-0.9267901823777791,3.806787435795748,0.2566042221655991,2.6233930312523697,-0.8999992370605483,62.49996026359541,-11.268240043915938,1.1833944045433822,7,-0.4499988555908203,-2.8499984741210938,-6.22499942779541,-4.599998474121094,0.5,0,-0.012987000923330161,1.2499964237179206,62.20000076293945,-3.2856862595503915,61.4000015258789,1.0,61.0,-0.012987000923330161
6263,2019-07-30,61.79999923706055,62.5,61.20000076293945,61.599998474121094,3003710.0,0.0032467657125587746,-1.6000083923659987,-0.3333333333333333,67.44187903315935,81.55625953538403,-0.907786549463907,-1.6778663911985063,-5.4021370384181395,-3.6879747422420337,26.845322764149905,1.2999992370605469,2.049515258479751,1.4049993515014663,-0.5860074423387047,3.3960061453416373,0.40949595458138077,2.4005027484215518,-0.7999992370605469,68.18179453700863,-2.174560067375026,0.9955033969200856,7,-0.5499992370605469,-3.049999237060547,-6.22499942779541,-4.799999237060547,1.0,1,-0.019417488313168585,1.4999984105438164,61.599998474121094,1.2499964237179206,62.20000076293945,-3.2856862595503915,61.4000015258789,-0.019417488313168585
6264,2019-07-31,62.599998474121094,63.20000076293945,61.599998474121094,61.599998474121094,2842940.0,0.012944971633281233,-2.2000045776367188,4.9999809265864315,72.5490357407587,79.31422914014063,-1.523064443004536,-2.254808276090266,-6.110793051098781,-4.482441950360851,27.644051902511222,1.6000022888183594,1.9278259051990005,1.9899986267089815,0.02300762313211635,3.9569896302858467,1.006503124920549,2.973494128497414,-1.5999984741210938,74.99992052719082,6.025430419498747,0.9834955017884343,7,-0.9499988555908203,-3.499998092651367,-6.94999885559082,-5.599998474121094,-0.09999847412109375,2,-0.020766761481599172,-1.6000083923659987,61.79999923706055,1.4999984105438164,61.599998474121094,1.2499964237179206,62.20000076293945,-0.020766761481599172
6265,2019-08-01,62.70000076293945,63.79999923706055,62.599998474121094,62.79999923706055,2771910.0,0.0015974806909890837,-6.999923706830781,-0.09999847412109375,70.83335320156702,76.86713761620672,-1.4108698250284348,-2.1583089605314427,-6.1357496072376065,-4.581064671990845,28.367771653495165,1.2000007629394531,1.7657022663843662,1.895000839233397,-0.08965109424656248,3.8796527727133565,0.9026748724934137,2.8873268059733803,-1.5,60.71432950546524,-5.810190679259513,0.99232596673998,8,-0.7500019073486328,-3.250001907348633,-7.000000953674316,-5.700000762939453,0.20000076293944602,3,-0.009569414378269192,-2.2000045776367188,62.599998474121094,-1.6000083923659987,61.79999923706055,1.4999984105438164,61.599998474121094,-0.009569414378269192
6266,2019-08-02,63.4000015258789,63.70000076293945,62.4000015258789,62.5,2369980.0,0.011164286354414132,-1.3636382552243909,-9.000152590218896,78.8461707752935,75.50436165362008,-1.868403978367681,-2.6558117262671104,-6.725232851773605,-5.3027455568258475,28.729026175923195,1.299999237060554,1.6311295624881197,2.3800014495849524,0.24695284200110024,4.513050057168805,1.3134771457930228,3.446525753376882,-1.8000030517578054,85.71436356527128,18.991841367972654,1.0665243037919265,8,-1.4500026702880788,-3.950002670288079,-7.675002098083489,-6.400001525878899,0.1999969482421946,4,-0.02681389151458513,-6.999923706830781,62.70000076293945,-2.2000045776367188,62.599998474121094,-1.6000083923659987,61.79999923706055,-0.02681389151458513
6267,2019-08-05,60.5,62.79999923706055,59.79999923706055,62.70000076293945,3680750.0,-0.04574134788774675,1.5000023841880648,-2.444441147798095,50.0,72.3511992121681,1.1002728906251988,0.35700414213179243,-3.6913290792878826,-2.4335240467596577,28.042993509393366,3.6000022888183523,1.4528591663113275,-0.5800001144409208,-2.57219566718787,1.4121954383060284,-1.5760978908143954,0.4160976619325538,3.299999237060547,17.500019073486328,-46.52223627549486,0.9960977763734737,8,1.2999992370605469,-0.8999996185302734,-4.77500057220459,-3.5,4.400001525878892,0,0.018181792960679344,-1.3636382552243909,63.4000015258789,-6.999923706830781,62.70000076293945,-2.2000045776367188,62.599998474121094,0.018181792960679344
6268,2019-08-06,60.9000015258789,61.4000015258789,60.4000015258789,60.9000015258789,1846510.0,0.00661159546907264,1.0,-0.0,53.0120470852966,69.46948862271053,0.8701618928074453,0.06259869311603694,-3.9564670174623444,-2.8686789068348517,27.13818304877169,1.0,1.2602442928305493,-0.2449987411499066,-2.1149550627131575,1.6249575804133443,-1.179976901931532,0.6899794196317188,2.8199977111816494,27.500057220458807,-36.24752799859101,0.9349781607816247,8,0.8999977111816477,-0.9500026702880788,-5.175002098083489,-3.900001525878899,3.599998474121101,1,0.019704382892868466,1.5000023841880648,60.5,-1.3636382552243909,63.4000015258789,-6.999923706830781,62.70000076293945,0.019704382892868466
6269,2019-08-07,61.099998474121094,61.29999923706055,59.4000015258789,60.4000015258789,2092610.0,0.0032840220563410405,2.4545460850748158,100.0,54.11762910730702,66.65064021685944,0.7664408953163004,-0.07841151824162296,-3.9971530974921876,-3.109409984220676,26.191576178961572,1.8999977111816477,1.1232384911627449,-0.08500175476073935,-1.9125971000097763,1.7425935904882977,-0.9987994273852578,0.8287959178637792,2.541600762939453,38.63631437630111,-25.274665659875275,0.9137976726245167,8,0.5000019073486328,-0.7499980926513672,-5.399998664855957,-4.099998474121094,2.8000030517578054,2,0.027823253770775214,1.0,60.9000015258789,1.5000023841880648,60.5,-1.3636382552243909,63.4000015258789,0.027823253770775214
6270,2019-08-08,61.70000076293945,61.9000015258789,61.20000076293945,61.29999923706055,1862300.0,0.009820004972217689,-1.3333418104599029,0.5714332425068062,56.17978443115826,63.75702806401194,0.2385553565222125,-0.5988550533645949,-4.424364051169533,-3.7295070589275525,24.785907274939106,0.8000030517578054,1.1335478298596513,0.44500045776366903,-1.3467641017413925,2.2367650172687306,-0.4508818219888653,1.3408827375162033,1.7719345656738241,53.488363840567,-9.346965070099039,0.8958822797525314,8,-0.10000038146972656,-0.7000007629394531,-5.625000953674316,-4.700000762939453,2.0,3,0.012965951817963006,2.4545460850748158,61.099998474121094,1.0,60.9000015258789,1.5000023841880648,60.5,0.012965951817963006
6271,2019-08-09,61.20000076293945,61.70000076293945,60.70000076293945,61.29999923706055,1742960.0,-0.008103727614543699,1.2222184546263721,-0.2499952316466078,52.17392025462262,61.683757736573675,0.6501591154158675,-0.0626898203743309,-3.763491528429313,-3.2606969010203954,23.268246175309418,1.0,1.0863796803645158,-0.07999954223632955,-1.8530134248121257,1.6930143403394666,-0.9665064835242276,0.8065073990515685,2.109057213564448,52.94118967024174,-8.443346937360502,0.8865069412878981,8,0.39999961853027344,-0.15000152587890625,-4.925000190734863,-4.200000762939453,3.4999961853027344,4,0.027777789897821537,-1.3333418104599029,61.70000076293945,2.4545460850748158,61.099998474121094,1.0,60.9000015258789,0.027777789897821537
6272,2019-08-12,60.4000015258789,61.20000076293945,60.4000015258789,60.79999923706055,1322470.0,-0.013071882795547385,-3.0000190735953614,4.000038147554813,50.0,59.74577117733375,1.4103514516439688,0.7771545337385746,-2.7892561602866905,-2.4824857107217824,22.556693162565516,0.799999237060554,0.9825927841609285,-0.8799987792968835,-2.6530126618726797,0.8930151032789126,-1.7665057205847816,0.0065081619910145605,2.7526941926000035,40.0,-22.747928688449576,0.8865069412878981,8,1.1999988555908274,0.8999977111816477,-3.8750009536743093,-3.400001525878899,3.5,0,0.05298008058610937,1.2222184546263721,61.20000076293945,-1.3333418104599029,61.70000076293945,2.4545460850748158,61.099998474121094,0.05298008058610937
6273,2019-08-13,60.79999923706055,61.5,60.099998474121094,60.4000015258789,1573020.0,0.006622478494644923,-1.7999923706345724,-1.0,48.936166758990396,57.12211906824838,0.9538989923221806,0.42244327231082934,-2.9938822658016235,-2.8957798141895097,21.756832311805624,1.4000015258789062,0.7824404853985669,-0.49500102996826456,-2.2451587464273715,1.2551566864908423,-1.3700798881978216,0.38007782826129244,2.2025887137143556,55.99990844726591,-3.972922720928281,0.8750788582295534,8,0.8000011444091797,0.5500011444091797,-4.175000190734863,-4.0,2.6000022888183523,1,0.06743424901754258,-3.0000190735953614,60.4000015258789,1.2222184546263721,61.20000076293945,-1.3333418104599029,61.70000076293945,0.06743424901754258
6274,2019-08-14,60.0,60.4000015258789,59.70000076293945,60.20000076293945,2316930.0,-0.013157882353605488,1.333326975528842,-0.5000047683988581,42.85713729636145,54.01365063433665,1.5045194783576576,1.2552987085756158,-2.0424648747375045,-2.078736174180648,21.466607460353597,1.0999984741210938,0.6527128682186643,-1.2750001907348647,-3.0766076623350074,0.526607280865278,-2.1758039265349396,-0.3741964549347898,2.858484493779059,13.636324228347743,-44.529328196635305,0.9008037358000728,8,1.5500011444091797,1.5,-3.1999998092651367,-3.8999996185302734,2.5999984741210938,2,0.07499999999999996,-1.7999923706345724,60.79999923706055,-3.0000190735953614,60.4000015258789,1.2222184546263721,61.20000076293945,0.07499999999999996
6275,2019-08-15,59.70000076293945,60.5,59.599998474121094,60.29999923706055,1752090.0,-0.0049999872843424775,-1.2499952316466079,2.999980926586431,36.559144195509326,49.315092125471736,1.491012337924026,1.5812376398086485,-1.5527260567813244,-1.7616672864466665,21.18585186888458,0.9000015258789062,0.5218411511180889,-1.539999389648436,-3.437809791073498,0.3578110117766258,-2.488904590360967,-0.5910941889359052,3.0201444121235994,4.762008563077767,-46.67563753571068,0.9489052007125295,8,1.3999996185302734,1.8999996185302734,-2.6500015258789062,-3.4000015258789062,3.200000762939446,3,0.07035177067446075,1.333326975528842,60.0,-1.7999923706345724,60.79999923706055,-3.0000190735953614,60.4000015258789,0.07035177067446075
6276,2019-08-16,60.79999923706055,61.5,60.099998474121094,60.29999923706055,1323730.0,0.018425434841936372,-2.111109227313186,-0.8333354526149817,45.91837092172825,48.86157778344154,-0.01853045696692135,0.5238489846847614,-2.4591859471535713,-2.8300428036035896,20.340124230277354,1.7999992370605469,0.29308053315460114,-0.45000095367431925,-2.335681015883466,1.4356791085348277,-1.3928409847788927,0.49283907743025424,1.7873401920351384,63.157884169822154,12.5775914851083,0.942840031104573,8,-0.14999771118164773,0.8000011444091797,-3.4749984741210938,-4.299999237060547,1.5,4,0.04769739411626861,-1.2499952316466079,59.70000076293945,1.333326975528842,60.0,-1.7999923706345724,60.79999923706055,0.04769739411626861
6277,2019-08-19,61.79999923706055,62.20000076293945,61.20000076293945,61.4000015258789,1980400.0,0.016447368627440007,-1.5000023841880648,0.7999954223632955,50.0,48.52690588507525,-0.9104795889498476,-0.4188678420230971,-3.2500369296955256,-3.785896969065817,19.189689212999482,1.4000015258789062,0.08146290089214148,0.4999990463256836,-1.3884699661962188,2.388468058847586,-0.44423545993527114,1.4442335525866383,0.659846675906465,84.61533947107802,34.763592473234226,0.9442345062609516,8,-0.9999980926513672,-0.1999988555908203,-4.149999618530273,-5.149999618530273,1.4000015258789062,0,0.04692552988645593,-2.111109227313186,60.79999923706055,-1.2499952316466079,59.70000076293945,1.333326975528842,60.0,0.04692552988645593
6278,2019-08-20,60.9000015258789,62.0,60.79999923706055,61.70000076293945,1647920.0,-0.014563069940006335,-1.3999923706345725,-2.0000095367977164,42.05608676121411,47.186734513287156,-0.011713698282179053,0.5486382080464693,-2.1857215833395074,-2.85132888224458,18.612928827124104,1.2000007629394531,-0.29069488164631707,-0.4249986648559627,-2.276171754582549,1.4261744248706236,-1.3505852097192559,0.5005878800073305,1.4374506116045893,50.00007335949795,3.1918670531266926,0.9255865448632917,8,-1.9073486257070726e-06,0.6999988555908274,-2.975001335144036,-4.250001907348626,1.6999969482421946,1,0.049261082509582055,-1.5000023841880648,61.79999923706055,-2.111109227313186,60.79999923706055,-1.2499952316466079,59.70000076293945,0.049261082509582055
6279,2019-08-21,61.599998474121094,62.0,61.099998474121094,61.20000076293945,968930.0,0.011494202474604753,-1.9999936421954772,-0.4999976158119308,45.1327296204711,45.95928397876636,-0.7077549295080345,-0.10972950177114171,-2.729221823475882,-3.509140599534092,18.004999593318296,1.0999984741211009,-0.2561643152122741,0.24499835968017436,-1.6034432378225532,2.093439957182902,-0.6792224390711894,1.1692191584315381,0.6199556388982117,76.92300920661702,30.55715875831615,0.924220798751364,8,-0.6999988555908203,1.9073486328125e-06,-3.149998664855957,-4.94999885559082,0.5,2,0.029220829486124256,-1.3999923706345725,60.9000015258789,-1.5000023841880648,61.79999923706055,-2.111109227313186,60.79999923706055,0.029220829486124256
6280,2019-08-22,61.599998474121094,62.0,61.20000076293945,61.599998474121094,1113880.0,0.0,-1.000009536797734,0.0,41.509412233816725,44.774338643121254,-0.8084490885826057,-0.09905668057318451,-2.5727222351817858,-3.4856876864337636,16.420476772803948,0.7999992370605469,-0.279270221796466,0.23499851226806356,-1.616629320196445,2.086626344732572,-0.6908154039641943,1.1608124285003214,0.5071575354125955,71.42849357769168,28.79904542021665,0.9258139162322553,8,-0.6999988555908203,1.9073486328125e-06,-2.9249982833862305,-4.94999885559082,1.0,3,0.016233766635888935,-1.9999936421954772,61.599998474121094,-1.3999923706345725,60.9000015258789,-1.5000023841880648,61.79999923706055,0.016233766635888935
6281,2019-08-23,59.9000015258789,61.79999923706055,59.599998474121094,61.4000015258789,2028790.0,-0.02759735373948724,-1.0952327321872461,-100.0,46.80851409208041,44.41972909779685,0.7685741150605168,1.4965227109959116,-0.7585434415047629,-1.7846588326024317,15.186138621942247,2.200000762939453,-0.3739777004926239,-1.3499984741211009,-3.2677817886669587,0.567784840424757,-2.3088901313940298,-0.39110681684817195,2.099998474121101,11.538568756189434,-32.853942043799066,0.9588916572729277,8,0.9999980926513743,1.6999988555908274,-1.0250015258788991,-3.2500019073486257,1.8999977111816477,4,0.05008347117827516,-1.000009536797734,61.599998474121094,-1.9999936421954772,61.599998474121094,-1.3999923706345725,60.9000015258789,0.05008347117827516
6282,2019-08-26,60.79999923706055,60.79999923706055,60.20000076293945,60.5,1339910.0,0.01502500314282651,3.0,-0.1999994913736979,49.49493704004403,44.4818146845806,-0.07679254419974768,0.5623500427197996,-1.5250994640960869,-2.686364293661889,14.39177133470768,0.8999977111816477,-0.5265800600356982,-0.4100008010864258,-2.33041702862171,1.5104154264488585,-1.370208914854068,0.5502073126812164,1.2000007629394531,50.0,3.327336086855297,0.960208113767642,8,0.10000038146972656,0.8000011444091797,-1.8499984741210938,-4.149999618530273,1.5,0,0.024671052941159788,-1.0952327321872461,59.9000015258789,-1.000009536797734,61.599998474121094,-1.9999936421954772,61.599998474121094,0.024671052941159788
6283,2019-08-27,60.599998474121094,61.29999923706055,60.20000076293945,61.0,1988120.0,-0.0032894862738344077,1.1999969482421875,-1.3333418104599266,47.47474397180667,44.994882092963394,0.10264928444371435,0.7039311681672089,-1.2137963297224772,-2.4956384356369767,13.382093750872976,1.0999984741210938,-0.6129029342751764,-0.5500015258789048,-2.467785091681769,1.3677820399239593,-1.508893308780337,0.40889025702252724,1.296001586914059,41.66664017573027,-5.773781838364066,0.9588917829014307,8,0.3000011444091797,1.0000019073486328,-1.449997901916504,-3.8499984741210938,2.9000015258789062,1,0.04290432927863308,3.0,60.79999923706055,-1.0952327321872461,59.9000015258789,-1.000009536797734,61.599998474121094,0.04290432927863308
6284,2019-08-28,61.29999923706055,61.70000076293945,60.29999923706055,60.29999923706055,1755960.0,0.011551167996124434,-1.8000030517578125,-2.4999904632932157,47.99998931883137,46.26608710666585,-0.43980404915507876,-0.1037765830219044,-1.8146324067808877,-3.1977444128533534,11.675834976820365,1.4000015258789062,-0.5991331728966856,0.21499919891357422,-1.5800524713792115,2.01005086920636,-0.6825266362328151,1.1125250340599635,0.4961608825683541,70.83332008786513,23.159983199933443,0.8975258351463917,8,-0.39999961853027344,0.3000011444091797,-2.024998664855957,-4.549999237060547,2.5,2,0.02120716563197922,1.1999969482421875,60.599998474121094,3.0,60.79999923706055,-1.0952327321872461,59.9000015258789,0.02120716563197922
6285,2019-08-29,62.099998474121094,62.4000015258789,61.599998474121094,61.70000076293945,1960530.0,0.013050558678912472,-1.666666666666643,0.3999977111816406,54.36892772396657,47.20503786247011,-0.9650468256482938,-1.002426157922983,-2.4976787271097436,-4.001605103148776,9.300132918182305,1.1000022888183523,-0.5797553679042053,1.0449985504150376,-0.6538861745842013,2.7438832754142766,0.19555618791542173,1.8944409129146536,-2.6999969482421946,89.28561697211482,40.53214152000652,0.8494423624996182,8,-1.0999984741210938,-0.4999980926513672,-2.824997901916504,-5.349998474121094,1.2000007629394531,3,0.0,-1.8000030517578125,61.29999923706055,1.1999969482421875,60.599998474121094,3.0,60.79999923706055,0.0
6286,2019-08-30,61.70000076293945,62.4000015258789,61.599998474121094,62.29999923706055,1219460.0,-0.006441187133818249,1.0000000000000178,-1.500004768398867,56.56566434997252,47.93455612357816,-0.4737813719353525,-0.7761099338071915,-2.002307618202579,-3.606237324106587,7.064743982779579,0.8000030517578054,-0.4268468639649754,0.7300008773803697,-0.6062931066380983,2.0662948613988377,0.061853885371135675,1.3981478693896037,-2.2399992370605517,68.18179453700884,17.564239084031648,0.6681469920092351,8,-0.7000007629394531,-0.10000038146972656,-1.8750009536743164,-4.400001525878906,0.700000762939446,4,0.014586672610257478,-1.666666666666643,62.099998474121094,-1.8000030517578125,61.29999923706055,1.1999969482421875,60.599998474121094,0.014586672610257478
6287,2019-09-03,61.599998474121094,61.79999923706055,61.0,61.29999923706055,1438930.0,-0.001620782618829808,1.2857096146615006,-0.5,54.16666832235346,49.28017629703809,-0.45274350230373983,-0.6213290065173993,-1.7609944354054647,-3.514686921770597,7.567535702453811,0.7999992370605469,-0.16812796206930614,0.5749986648559542,-0.7703626564175892,1.9203599861294975,-0.09768199578081749,1.2476793254927259,-2.0811969482421944,63.63623753071285,13.133600760328108,0.6726806606367729,9,-0.5999984741210938,1.9073486328125e-06,-1.7499990463256836,-4.299999237060547,0.9000015258789062,1,0.0032467657125587746,1.0000000000000178,61.70000076293945,-1.666666666666643,62.099998474121094,-1.8000030517578125,61.29999923706055,0.0032467657125587746
6288,2019-09-04,62.099998474121094,62.4000015258789,61.9000015258789,62.20000076293945,1953440.0,0.008116883317944579,-1.0000152589054219,-0.3333418104599265,61.290329196500615,51.07546513881915,-0.8544808715005914,-1.0823093137400548,-2.107736230307154,-4.029897402735415,7.955352455702247,0.8000030517578054,-0.06988471369100324,1.0149988174438462,-0.411478926216553,2.4414765611042455,0.3017599456136466,1.7282376892740459,-2.5235729482421974,85.71415596281975,29.286264849843235,0.7132388718301987,9,-1.0999984741210938,-0.4999980926513672,-2.149998664855957,-4.69999885559082,0.40000152587890625,2,0.003220624281058626,1.2857096146615006,61.599998474121094,1.0000000000000178,61.70000076293945,-1.666666666666643,62.099998474121094,0.003220624281058626
6289,2019-09-05,62.79999923706055,63.099998474121094,62.20000076293945,62.5,1831920.0,0.011272154269555523,1.0,-2.9999237078008774,65.97939117364595,53.79435168768906,-1.5269340402530034,-1.7375028226758644,-2.6270659053844696,-4.7491761705202435,7.86600793098472,1.0,-0.07483291256303914,1.6299995422363267,0.010254107786963118,3.2497449766856903,0.8201268250116485,2.439872259461005,-3.167102191181648,85.71431166462611,21.811212141295172,0.8098727172246817,9,-1.4500007629394531,-1.1999988555908203,-2.799999237060547,-5.399999618530273,0.2999992370605469,3,0.011146509099419832,-1.0000152589054219,62.099998474121094,1.2857096146615006,61.599998474121094,1.0000000000000178,61.70000076293945,0.011146509099419832
6290,2019-09-06,62.5,63.099998474121094,62.4000015258789,62.79999923706055,2368990.0,-0.004777057973011978,-1.800009155343236,-1.0,59.55057672714894,55.21013642491889,-1.2134512504137973,-1.4487761562906343,-2.142932685461119,-4.452831294115406,8.281745692848622,0.6999969482421946,0.09170177218212672,1.2900003433227525,-0.4217535915634443,3.0017542782089492,0.43412337587965055,2.1458773107658544,-2.728418896991414,71.4286233292522,7.12428142866473,0.8558769674430985,9,-0.8500003814697266,-0.8999996185302734,-2.125,-4.75,0.7999992370605469,4,0.020799987792968766,1.0,62.79999923706055,-1.0000152589054219,62.099998474121094,1.2857096146615006,61.599998474121094,0.020799987792968766
6291,2019-09-09,62.9000015258789,63.099998474121094,62.099998474121094,62.599998474121094,2017490.0,0.006400024414062289,1.8571553133514986,-1.0000127156898662,56.62652651240254,56.00253525518095,-1.2774925075641974,-1.8075624201586677,-2.363250949586792,-4.849408097737303,8.238902366990155,1.0,0.18754247923561707,1.605001831054679,-0.2660793928100844,3.4760830549194424,0.6694612191222973,2.5405424429870607,-2.995283728025811,90.47632887800555,27.553922593878767,0.9355406119323804,9,-1.2500019073486257,-1.3500003814697195,-2.200002670288079,-4.850002288818352,1.499999999999993,0,0.006359263934470283,-1.800009155343236,62.5,1.0,62.79999923706055,-1.0000152589054219,62.099998474121094,0.006359263934470283
6292,2019-09-10,63.599998474121094,63.599998474121094,62.599998474121094,62.70000076293945,1573630.0,0.011128727047076348,1.222227873639951,2.9999618534154617,66.66666666666666,58.134971110165395,-1.7193486880658497,-2.3774233552559565,-2.8749496736829343,-5.5498586815216555,8.120500747607789,1.0,0.3519224985608602,2.144998931884764,0.061000390536264604,4.228997473233264,1.102999661210518,3.1869982025590105,-3.5674694492172847,100.0,33.97889151141818,1.0419992706742491,9,-1.6499996185302734,-2.0999984741210938,-2.8999996185302734,-5.549999237060547,0.7000045776367188,1,-0.01886787699736303,1.8571553133514986,62.9000015258789,-1.800009155343236,62.5,1.0,62.79999923706055,-0.01886787699736303
6293,2019-09-11,64.90000152587889,65.0,63.70000076293945,63.9000015258789,2488810.0,0.02044030004634001,1.166670905229912,1.1111139368199676,68.9655414328884,60.46447690061618,-2.6208631209303803,-3.535797549715923,-4.009575323609198,-6.847550713237368,8.133841924632526,1.4000015258789062,0.6215795633782193,3.240001869201649,0.6759590314474906,5.8040447069558,1.9579804503245697,4.522023288078728,-4.6534243340220485,96.55177856877847,30.591530938621332,1.2820214188770758,9,-1.900001525878892,-2.700000762939439,-4.200001716613755,-6.850002288818345,-0.09999847412107954,2,-0.03697999182514489,1.222227873639951,63.599998474121094,1.8571553133514986,62.9000015258789,-1.800009155343236,62.5,-0.03697999182514489
6294,2019-09-12,64.5,65.0,63.70000076293945,65.0,1870460.0,-0.006163351563549524,4.1999969482421875,-0.5000000000000036,65.9340769898261,61.74949348571168,-1.9212451956254952,-2.931690991284583,-3.48412025471805,-6.460314401539691,7.859717969316729,1.2999992370605469,0.809667119445642,2.6150003433227553,-0.11978541911820173,5.349786105763712,1.2476074621022804,3.9823932245432303,-3.873148983491703,82.75862976146315,16.767581367424683,1.3673928812204785,9,-1.5,-2.299999237060547,-3.6250009536743164,-6.450000762939453,-0.1999969482421875,3,-0.03100775193798455,1.166670905229912,64.90000152587889,1.222227873639951,63.599998474121094,1.8571553133514986,62.9000015258789,-0.03100775193798455
6295,2019-09-13,63.9000015258789,64.80000305175781,63.5,64.69999694824219,1560920.0,-0.009302301924358103,1.5999862671946168,1.5999908447265767,75.00000000000004,63.797753002381405,-1.1611748292801778,-2.1090371583489116,-2.7791726525342213,-5.881489830866755,7.423999769662834,1.3000030517578125,1.0466920120136507,1.8050018310546818,-0.8676477349418619,4.477651397051218,0.4686770480564135,3.14132661405295,-2.9232985906912674,62.06903809170503,-10.363337655548229,1.3363247829982685,9,-0.9000015258788991,-1.6000022888183523,-2.9250011444091726,-5.850002288818352,0.29999542236328836,4,-0.012519609274716736,4.1999969482421875,64.5,1.166670905229912,64.90000152587889,1.222227873639951,63.599998474121094,-0.012519609274716736
6296,2019-09-16,63.70000076293945,63.79999923706055,63.099998474121094,63.5,1614150.0,-0.0031299023186790453,2.5000238419943352,-0.25000238419943127,69.86301584614138,65.54179161613561,-0.7237491898776724,-1.7714595668183435,-2.48405431593293,-5.633785448962399,7.773089012448383,0.8000030517578054,1.2427143428066003,1.460000991821289,-1.2314285398193334,4.1514305234619115,0.11428622600097782,2.8057157576416003,-2.4014340625668353,45.83339956067431,-28.22052853991549,1.3457147658203126,9,-0.25,-1.4000015258789062,-2.40000057220459,-5.650001525878906,0.2999992370605469,0,-0.00627945872979685,1.5999862671946168,63.9000015258789,4.1999969482421875,64.5,1.166670905229912,64.90000152587889,-0.00627945872979685
6297,2019-09-17,64.69999694824219,64.90000152587889,63.20000076293945,63.5,2113030.0,0.015698527053778832,1.1249928474699318,5.999961853172862,75.30863732394707,67.09938140807411,-1.383227799400018,-2.6804854538788305,-3.3817993750286206,-6.582972231631572,8.746358315156183,1.700000762939439,1.338925583383471,2.314997291564943,-0.5812980805934274,5.211292663723313,0.8668496054857613,3.7631449776441244,-3.105315583899376,84.21037837751017,5.809357199917727,1.448147686079184,9,-1.1499977111816406,-2.3999977111816406,-3.374997138977051,-6.649997711181641,-0.1999969482421875,1,-0.004636714629264738,2.5000238419943352,63.70000076293945,1.5999862671946168,63.9000015258789,4.1999969482421875,64.5,-0.004636714629264738
6298,2019-09-18,63.9000015258789,64.69999694824219,63.20000076293945,64.69999694824219,2163510.0,-0.012364690264255462,2.7500119209971676,-0.6666645473850243,65.85368576823647,67.08541414080639,-0.33642972633252555,-1.7330691520367836,-2.4964119981763773,-5.744287088259149,9.703159298408071,1.4999961853027344,1.4353755847994663,1.365001869201656,-1.5181803605921047,4.2481840989954165,-0.0765892456952244,2.806592984098536,-2.032894670683511,42.10538996213376,-35.7140158625462,1.4415911148968785,9,-0.35000228881835227,-1.6000022888183523,-2.4500017166137624,-5.850002288818352,0.6999969482422088,2,0.006259804637358535,1.1249928474699318,64.69999694824219,2.5000238419943352,63.70000076293945,1.5999862671946168,63.9000015258789,0.006259804637358535
6299,2019-09-19,63.4000015258789,63.9000015258789,63.29999923706055,63.79999923706055,1564230.0,-0.00782472594773731,1.0000000000000238,0.5000000000000044,58.22787377301856,66.93844714590301,0.2879076481736078,-1.1502785493948835,-1.9376360596173754,-5.2224825153829,10.71166699570795,0.6000022888183523,1.574564459151162,0.7750017166137653,-2.0976465895377387,3.6476500227652693,-0.6613224364619796,2.2113258696895173,-1.2822632190991428,16.66680795151078,-57.235963009803825,1.4363241530757518,9,0.14999771118164773,-1.1000022888183523,-1.9250011444091726,-5.350002288818352,0.9999999999999929,3,0.022082042463476226,2.7500119209971676,63.9000015258789,1.1249928474699318,64.69999694824219,2.5000238419943352,63.70000076293945,0.022082042463476226
6300,2019-09-20,62.599998474121094,63.70000076293945,62.29999923706055,63.599998474121094,4364290.0,-0.01261834436125775,1.3333269755288104,2.5000143051965567,55.42167345728805,66.80457458422364,1.233279742823953,-0.2861898549577333,-1.0869413421290446,-4.3955251793576195,11.40089337396048,1.4000015258789062,1.5893829479178834,-0.07500133514404439,-2.907055144890734,2.757052474602645,-1.4910282400173855,1.3410255697293039,2.4000015258789062,11.538422037193328,-60.481913185645666,1.416026904873345,9,1.0500011444091797,-0.2999992370605469,-1.074997901916504,-4.549999237060547,2.000000000000014,4,0.027156623307898364,1.0000000000000238,63.4000015258789,2.7500119209971676,63.9000015258789,1.1249928474699318,64.69999694824219,0.027156623307898364
6301,2019-09-23,62.9000015258789,63.29999923706055,62.79999923706055,62.9000015258789,1350830.0,0.004792381135309887,-3.9998855617016713,-0.0,57.64707677504595,65.80239792959911,1.042954498678732,-0.36882660232959097,-1.3446167317791478,-4.677732814807484,10.878679620300693,0.7000007629394531,1.501291784345085,0.07500171661376243,-2.438017939449459,2.588021372676991,-1.1815081114178483,1.3315115446453731,2.0459984588623072,23.076990793382826,-47.93826784703942,1.2565098280316134,9,0.7499980926513743,-0.6000022888183523,-1.5500011444091726,-4.750001907348626,0.799999237060554,0,0.0206676532722887,1.3333269755288104,62.599998474121094,1.0000000000000238,63.4000015258789,2.7500119209971676,63.9000015258789,0.0206676532722887
6302,2019-09-24,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,1869640.0,-0.009538986872225985,-1.000005086275956,-100.0,51.162794823900754,63.824314973044935,1.6082879203418088,0.3681911565753069,-0.6987148034372055,-4.0456795919083035,10.120130800021418,1.5,1.5106157854296782,-0.6000005722045927,-2.9422900636950544,1.7422889192858761,-1.7711453179498307,0.5711441735406382,2.5930807327270458,3.9999450682755557,-62.464474687455386,1.1711447457452333,9,1.3000011444091797,0.0,-1.1749982833862305,-4.149999618530273,2.3999977111816406,1,0.027287332002536635,-3.9998855617016713,62.9000015258789,1.3333269755288104,62.599998474121094,1.0000000000000238,63.4000015258789,0.027287332002536635
6303,2019-09-25,63.20000076293945,63.4000015258789,62.29999923706055,62.29999923706055,1275260.0,0.01444625259872434,-1.4444453863433913,-0.6923092723607415,52.272735154330476,62.306388102434305,0.49369943429038443,-0.3447109613428765,-1.5446359852122242,-4.925635170556845,9.814493861231268,1.1000022888183523,1.5546005556335487,0.1700008392333956,-1.9085621324622082,2.2485638109290065,-0.8692806466144134,1.2092823250811975,1.5853560385742185,58.82350301248776,-4.990883080132463,1.0392814858478052,9,0.35000038146971946,-0.9000015258789062,-2.0,-5.05000114440918,3.9999961853027344,2,0.02056960793302509,-1.000005086275956,62.29999923706055,-3.9998855617016713,62.9000015258789,1.3333269755288104,62.599998474121094,0.02056960793302509
6304,2019-09-26,62.599998474121094,63.29999923706055,62.20000076293945,63.0,1044070.0,-0.009493706986949957,1.1999969482421875,-0.44444538634340697,50.549441796981114,59.589659413209986,0.8893701640139184,0.37700698026722534,-0.8931866688462122,-4.30248558518845,9.83552228617317,1.0999984741210938,1.4327334086470884,-0.4950014114379897,-2.421520666999143,1.4315178441231637,-1.45826103921857,0.46825821634259057,2.0819440858496137,26.666514078776043,-34.68996866293158,0.9632596277805778,9,0.9500026702880788,-0.2999992370605469,-1.3499984741210938,-4.299999237060547,5.599998474121094,3,0.03194888256789352,-1.4444453863433913,63.20000076293945,-1.000005086275956,62.29999923706055,-3.9998855617016713,62.9000015258789,0.03194888256789352
6305,2019-09-27,62.099998474121094,63.099998474121094,61.70000076293945,62.9000015258789,1444440.0,-0.007987220641973325,1.3333354526149817,1.9999999999999822,45.65215949075478,56.89956426261147,1.2373040753129203,0.9244015272425585,-0.34648895872324204,-3.76285017767119,10.428108055514581,1.3999977111816406,1.1492869281184284,-0.9950014114379897,-2.921520666999143,0.9315178441231637,-1.95826103921857,-0.03174178365740943,2.48266641396836,19.99988555908203,-36.11689424652063,0.9632596277805778,9,1.2000026702880788,0.20000076293945312,-0.8499984741210938,-3.3999996185302734,5.599998474121094,4,0.03703708708972475,1.1999969482421875,62.599998474121094,-1.4444453863433913,63.20000076293945,-1.000005086275956,62.29999923706055,0.03703708708972475
6306,2019-09-30,62.599998474121094,62.70000076293945,62.20000076293945,62.5,1252600.0,0.008051529988496897,2.3332994252581254,-0.124997615823305,44.444449153943225,53.47021002149993,0.6312413259428027,0.5220499923654245,-0.7994658851303029,-4.223098349987076,11.052717896173425,0.6000022888183594,0.911349843851383,-0.5400012969970689,-2.368893233658909,1.2888906396647783,-1.4544472653279854,0.37444467133385473,1.8097065664593543,44.99988555908203,-5.336037874331652,0.9144459683309228,9,0.6000003814697266,-0.2999992370605469,-1.3499984741210938,-3.499998092651367,5.700004577636719,0,0.03194888256789352,1.3333354526149817,62.099998474121094,1.1999969482421875,62.599998474121094,-1.4444453863433913,63.20000076293945,0.03194888256789352
6307,2019-10-01,61.79999923706055,63.4000015258789,61.70000076293945,62.79999923706055,1514760.0,-0.012779540839625847,-1.8333418104599146,-10.000152590218967,31.764700602497527,49.6825450030845,1.0913863435170228,1.4100974690513084,0.03278226959069741,-3.3828054800281677,11.318636103810995,1.700000762939446,0.611729794836009,-1.3500005722045927,-3.1453169684335194,0.4453158240243411,-2.247658770319063,-0.45234237409012934,2.447123546861448,5.882260543706338,-37.01282509329982,0.8976581981144663,10,1.0000019073486328,0.8000011444091797,-0.5499992370605469,-2.549999237060547,6.000003814697266,1,0.030744361639724715,2.3332994252581254,62.599998474121094,1.3333354526149817,62.099998474121094,1.1999969482421875,62.599998474121094,0.030744361639724715
6308,2019-10-02,62.29999923706055,62.599998474121094,61.70000076293945,61.79999923706055,1783150.0,0.008090614986612454,-1.571433242506812,-0.5,37.20930129402478,47.34714806097407,0.38058018878378874,0.9758833236581026,-0.41559877158910297,-3.843985495947024,12.006200208169657,0.8999977111816406,0.3899082558096012,-0.8600006103515625,-2.632777957126663,0.9127767364235382,-1.74638928373912,0.02638806303598784,1.7942962256024941,35.29401204995022,-2.4529100883102544,0.8863886733875512,10,0.40000152587890625,0.3000011444091797,-1.0499992370605469,-2.9499988555908203,5.700000762939453,2,0.03852323821143733,-1.8333418104599146,61.79999923706055,2.3332994252581254,62.599998474121094,1.3333354526149817,62.099998474121094,0.03852323821143733
6309,2019-10-03,63.5,63.70000076293945,61.79999923706055,62.29999923706055,2184480.0,0.01926164972126676,1.3749985098860122,2.4000015258789062,47.82607974537741,46.50319320409511,-0.8981993263760657,-0.17811848477641945,-1.568314894357961,-4.970650055754206,12.500760051304175,1.9000015258789062,0.027808185914615535,0.3050001144409151,-1.465489698058832,2.075489926940655,-0.5802447918089513,1.1902450206907886,0.450637780679628,89.99996185302734,53.04401412114655,0.8852449062498716,10,-0.7999992370605469,-0.8500003814697266,-2.25,-4.100000381469727,5.0,3,0.058267668476254864,-1.571433242506812,62.29999923706055,-1.8333418104599146,61.79999923706055,2.3332994252581254,62.599998474121094,0.058267668476254864
6310,2019-10-04,63.79999923706055,64.5,63.5,63.5,1465800.0,0.004724397434024308,-5.666683620919853,0.24999920527190828,50.53762602853229,45.71325423226026,-1.1287809145367547,-0.3960364053981351,-1.8294637846843642,-5.204404350005092,13.234917714532687,1.0,-0.19402618934363147,0.5399993896484361,-1.2184695502839276,2.2984683295807997,-0.3392350803177493,1.4192338596146215,-2.0999984741210938,74.9999659401937,37.54900960281519,0.8792344699661819,10,-0.6999988555908203,-0.7999992370605469,-2.549999237060547,-4.399999618530273,5.799999237060561,4,0.06896548219119314,1.3749985098860122,63.5,-1.571433242506812,62.29999923706055,-1.8333418104599146,61.79999923706055,0.06896548219119314
6311,2019-10-07,63.29999923706055,64.09999847412111,63.099998474121094,63.599998474121094,1484740.0,-0.007836990689328416,-1.8571397431077077,-1.0,42.04547375685397,44.70021855814395,-0.6325988315075293,0.14278771276073599,-1.3214127839291194,-4.637200909133725,14.137793321298828,1.0000000000000142,-0.32129378480092186,0.01999950408935547,-1.730309524960603,1.770308533139307,-0.8551550104356238,0.8951540186143347,-1.5439984893798808,57.14281821736423,24.548831469602476,0.8751545145249764,10,-0.1999988555908203,-0.2999992370605469,-1.9999990463256836,-3.8999996185302734,6.000003814697266,0,0.06951023324192329,-5.666683620919853,63.79999923706055,1.3749985098860122,63.5,-1.571433242506812,62.29999923706055,0.06951023324192329
6312,2019-10-08,62.4000015258789,63.20000076293945,62.29999923706055,63.099998474121094,1746120.0,-0.014217973491770897,1.0,2.3333290947700602,41.573042376528214,43.511363805054806,0.3163428058573601,0.9995211383650613,-0.4043133033870916,-3.680937821113659,14.368035283794267,1.0,-0.39116687888317614,-0.8199983596801843,-2.6060266542597432,0.9660299348993817,-1.7130125069699673,0.0730157876095987,-0.5891207931518494,25.00003405980604,-6.126825795992339,0.8930141472897816,10,0.6999988555908274,0.5999984741211009,-1.1000013351440359,-3.0000019073486257,6.400001525878913,1,0.09455130419238911,-1.8571397431077077,63.29999923706055,-5.666683620919853,63.79999923706055,1.3749985098860122,63.5,0.09455130419238911
6313,2019-10-09,62.5,62.79999923706055,61.9000015258789,62.599998474121094,1135890.0,0.001602539610189524,2.599990844726591,0.14285558583106123,44.70587812905876,42.86207895306343,0.11913537729628842,0.7488979421177362,-0.4921430245199758,-3.725114905437522,13.447800291253348,0.8999977111816477,-0.5106410997183559,-0.5999998092651353,-2.2261029998440023,1.0261033813137388,-1.4130514045545723,0.21305178602430175,-0.6353368819274934,25.925946857043552,-6.739609757888761,0.8130515952894362,10,0.6000003814697266,0.8500003814697266,-1.1999998092651367,-3.1000003814697266,7.3000030517578125,2,0.08480004882812509,1.0,62.4000015258789,-1.8571397431077077,63.29999923706055,-5.666683620919853,63.79999923706055,0.08480004882812509
6314,2019-10-10,62.5,63.099998474121094,62.20000076293945,62.29999923706055,1381040.0,0.0,-3.500014305196601,-2.0000381475547417,49.350659644985654,43.27302341464464,0.11561726532805494,0.6233393858419802,-0.5055136904895932,-3.6559530990700324,12.569518817632641,0.8999977111816406,-0.519550333072992,-0.4999998092651339,-2.0050792282231384,1.0050796096928707,-1.2525395187441362,0.2525399002138684,-0.5999984741211009,23.076877932550456,-11.754624934875299,0.7525397094790016,10,0.6000003814697266,0.8500003814697266,-1.1999998092651367,-3.1000003814697266,6.6999969482421875,3,0.08800000000000008,2.599990844726591,62.5,1.0,62.4000015258789,-1.8571397431077077,63.29999923706055,0.08800000000000008
6315,2019-10-11,63.099998474121094,63.79999923706055,63.0,63.099998474121094,1401120.0,0.009599975585937504,-7.000114442664225,0.0,51.24998092651371,44.02919361159693,-0.3661146585473247,-0.04180994240495295,-1.1154103359541523,-4.19217898642821,12.059307384747,1.2999992370605469,-0.5957503171535663,0.13999881744384624,-1.3057208664896933,1.585718501377393,-0.5828610245229271,0.8628586594106196,-1.1999969482421946,54.545391492519514,17.474082428334782,0.7228598419667722,10,1.9073486328125e-06,0.2500019073486328,-1.6249990463256836,-3.6999988555908203,6.400001525878906,4,0.08557847316103473,-3.500014305196601,62.5,2.599990844726591,62.5,1.0,62.4000015258789,0.08557847316103473
6316,2019-10-14,63.29999923706055,63.599998474121094,62.5,63.099998474121094,1081400.0,0.003169584275370063,1.7499988079059676,100.0,56.57894868929986,46.786332287908294,-0.5100112397871115,-0.2880845693324545,-1.345755892113715,-4.3138229683230165,11.7677567374068,1.0999984741210938,-0.6056924398946961,0.3599996566772461,-1.0533203382129273,1.7733196515674123,-0.3466603407678406,1.0666596541223328,-1.3479977416992242,73.68417882519239,31.08993277045093,0.7066599974450832,10,-0.1999988555908203,0.05000114440917969,-1.6749992370605469,-3.8999996185302734,6.399997711181641,0,0.09952605549751836,-7.000114442664225,63.099998474121094,-3.500014305196601,62.5,2.599990844726591,62.5,0.09952605549751836
6317,2019-10-15,64.40000152587889,64.69999694824219,63.4000015258789,63.4000015258789,1777940.0,0.017377603508315964,-1.5999908447266136,4.999980926586396,57.692313335351436,49.06222251472236,-1.3437249132398463,-1.4880049065246013,-2.3704564749726273,-5.301132418832552,10.969837458123846,1.3999977111816406,-0.4886469045049253,1.475001716613754,0.1359121774431742,2.8140912557843336,0.8054569470284605,2.1445464861990473,-2.397040060424793,89.28586025651109,46.73092079439736,0.6695447695852915,10,-1.1500034332275249,-1.0500011444091655,-2.8000011444091655,-4.950002670288072,4.599998474121108,1,0.0760869784127236,1.7499988079059676,63.29999923706055,-7.000114442664225,63.099998474121094,-3.500014305196601,62.5,0.0760869784127236
6318,2019-10-16,64.30000305175781,64.80000305175781,63.70000076293945,64.09999847412111,1637520.0,-0.0015527713004928057,-1.2000045776367188,0.20000457763670595,61.64387427167979,50.59753301764484,-1.039506186076352,-1.4298099117367826,-2.207660945475908,-5.091071893715849,10.153485162583298,1.1000022888183594,-0.38782601862860844,1.3550031661987276,-0.05544799562908054,2.765454328026536,0.6497775852848235,2.0602287471126317,-2.1891601669921883,80.76924769834575,34.70895752239513,0.7052255809139025,10,-0.9500007629394531,-0.9500026702880859,-2.5750036239624023,-4.850004196166992,5.2999954223632955,2,0.06998444457891795,-1.5999908447266136,64.40000152587889,1.7499988079059676,63.29999923706055,-7.000114442664225,63.099998474121094,0.06998444457891795
6319,2019-10-17,64.80000305175781,65.0,64.0,64.69999694824219,1500360.0,0.007776049397657525,3.0,0.5000190730498162,68.49319363519979,52.59259608505235,-1.492679232282299,-1.9178781585126643,-2.6442065930067287,-5.467404730563118,9.343343412098971,1.0,-0.06751652862608637,1.7850030899047837,0.15724846467328746,3.412757715136273,0.9711257772890391,2.5988804025205283,-2.5278105569726534,92.0001220703125,40.881812516010655,0.8138773126157461,10,-1.3500022888183594,-1.450002670288086,-2.200002670288086,-4.600002288818359,3.2999954223632955,3,0.07716049019328497,-1.2000045776367188,64.30000305175781,-1.5999908447266136,64.40000152587889,1.7499988079059676,63.29999923706055,0.07716049019328497
6320,2019-10-18,64.30000305175781,65.0,64.09999847412111,65.0,1350540.0,-0.007716049019328541,1.5714441416893328,-6.999542264266097,61.64387427167979,54.770196142255216,-1.0217420135109023,-1.3533762341342097,-2.104596819379651,-4.843792859044626,9.560374677938238,0.900001525878892,0.16989181743903004,1.200002861022952,-0.5118773148051332,2.9118830368510302,0.3440627731089094,2.0559429489369947,-1.8095859565554662,72.0001220703125,19.277237536318836,0.85594008791404,10,-0.8500022888183594,-0.9500026702880859,-1.700002670288086,-3.7500038146972656,4.1999969482421875,4,0.07620518917456609,3.0,64.80000305175781,-1.2000045776367188,64.30000305175781,-1.5999908447266136,64.40000152587889,0.07620518917456609
6321,2019-10-21,64.19999694824219,64.90000152587889,63.70000076293945,64.40000152587889,1424770.0,-0.001555304802009494,-1.0000063578449212,0.28572207084466633,68.18179453700866,57.72672416008638,-0.8723863358060626,-1.2131847343495537,-1.9492073936209806,-4.6242916149246724,9.630639662084073,1.200000762939439,0.2145210587481401,1.0349969863891602,-0.7423771408316782,2.8123711136099985,0.146309922778741,1.9236840499995793,-1.5088132206560303,49.999761581193745,-8.290900839366486,0.8886870636104182,10,-0.7499961853027344,-0.8499965667724609,-1.549997329711914,-3.2499961853027344,4.8000030517578125,0,0.08255456859337018,1.5714441416893328,64.30000305175781,3.0,64.80000305175781,-1.2000045776367188,64.30000305175781,0.08255456859337018
6322,2019-10-22,64.0,64.30000305175781,63.79999923706055,64.19999694824219,1621750.0,-0.0031152174104217556,1.4999618539004387,0.9999618539005097,63.4920711810486,59.81407894364081,-0.4711033034312919,-0.9268162078161524,-1.6692189087348197,-4.2951690345276745,10.300986125665073,0.5000038146972656,0.2014850800614738,0.75,-1.015757802051695,2.515757802051695,-0.13287890102584754,1.6328789010258475,-1.124110970620734,23.076877932550243,-36.547896433689544,0.8828789010258489,10,-0.39999961853027344,-0.6499996185302734,-1.125,-2.3999996185302734,5.3000030517578125,1,0.08906245231628418,-1.0000063578449212,64.19999694824219,1.5714441416893328,64.30000305175781,3.0,64.80000305175781,0.08906245231628418
6323,2019-10-23,64.5,64.69999694824219,64.0,64.09999847412111,1260980.0,0.0078125,-1.3333290947700367,-2.0000381475546707,58.928573861414755,60.87829163435515,-0.7348453016644285,-1.3960037364046016,-2.0946631708568333,-4.655438194901095,11.125065168657951,0.6999969482421875,0.3341650599724346,1.185000038146974,-0.6666295769207835,3.0366296532147317,0.25918523061309884,2.1108148456808564,-1.4541820929710738,61.53843896627512,5.518150350703678,0.9258148075338793,10,-0.75,-1.1499996185302734,-1.5750007629394531,-2.8500003814697266,5.3000030517578125,2,0.06976744186046502,1.4999618539004387,64.0,-1.0000063578449212,64.19999694824219,1.5714441416893328,64.30000305175781,0.06976744186046502
6324,2019-10-24,64.59999847412111,64.69999694824219,63.20000076293945,64.09999847412111,2383660.0,0.0015503639398621871,3.2857220708448605,1.2499952316466523,57.4074034828202,61.56244969616698,-0.5650538906602236,-1.4108180972603677,-2.0916164260030428,-4.632866358714153,11.779341805287261,1.4999961853027344,0.5569478330701259,1.1849985122680806,-0.7193191386008948,3.089316163137056,0.2328396868335858,2.1371573377025683,0.40000152587889204,77.7776835876827,23.160246329715378,0.9521588254344878,10,-0.849998474121108,-1.2499980926513814,-1.674999237060561,-2.6999988555908345,4.300003051757784,3,0.07739938263315915,-1.3333290947700367,64.5,1.4999618539004387,64.0,-1.0000063578449212,64.19999694824219,0.07739938263315915
6325,2019-10-25,64.40000152587889,65.0,64.0,64.40000152587889,1730570.0,-0.003095928064492659,-1.4999904632933043,0.0,60.7843474579502,62.029716226017015,-0.18020980722465652,-1.085320753737392,-1.7791023198724503,-4.291057124013697,12.44098871208236,1.0,0.7490082513508582,0.8700014114379755,-0.9768747913316247,2.7168776142075686,-0.05343668994682105,1.793439512822772,-1.200000762939439,66.66673730923777,11.85780371240007,0.9234381013847978,10,-0.3000011444091655,-1.0500011444091655,-1.4750022888183452,-2.450000762939439,3.4000015258789205,4,0.05745336740023821,3.2857220708448605,64.59999847412111,-1.3333290947700367,64.5,1.4999618539004387,64.0,0.05745336740023821
6326,2019-10-28,64.59999847412111,64.90000152587889,64.40000152587889,64.5,1181680.0,0.0031055426009864995,-2.33338419673934,100.0,74.99999999999996,63.952792522089084,-0.19714068049364641,-1.1887479360775757,-1.8973999321788426,-4.353025929902401,13.138391839877686,0.5,0.9145853117145393,0.96999835968019,-0.8814314748795198,2.8214281942398998,0.04428344240034221,1.8957132769600449,-1.3999977111816548,77.7776835876827,18.405069949088016,0.9257149172798534,10,-0.4999980926513814,-1.2499980926513814,-1.6249990463256978,-2.4999980926513814,4.0999984741210795,0,0.06037154207428097,-1.4999904632933043,64.40000152587889,3.2857220708448605,64.59999847412111,-1.3333290947700367,64.5,0.06037154207428097
6327,2019-10-29,63.70000076293945,64.69999694824219,63.5,64.40000152587889,1993920.0,-0.013931853443343245,-1.1818080933835948,-7.000114442663088,61.538484110664385,63.94108250419848,0.6628225955599447,-0.14662608411704525,-0.9567143948721935,-3.3188322301895212,13.440522978133862,1.1999969482421875,1.0092074559032511,-0.024999427795407314,-1.663837953804432,1.6138390982136244,-0.8444186907999267,0.794419835209105,-0.4640000152587902,27.77778955153976,-34.345683808609955,0.8194192630045152,10,0.39999961853027344,-0.35000038146972656,-0.725001335144043,-1.5,4.899997711181655,1,0.08320249880034658,-2.33338419673934,64.59999847412111,-1.4999904632933043,64.40000152587889,3.2857220708448605,64.59999847412111,0.08320249880034658
6328,2019-10-30,64.69999694824219,64.69999694824219,62.9000015258789,64.0,1998710.0,0.015698527053778832,4.142866485013644,-0.9999945504384375,67.74194143814319,63.85761003785886,-0.30672275376448965,-1.0093514336781553,-1.8745497609716324,-4.19661570439613,13.95566494519258,1.7999954223632884,1.0737343145935512,0.854996871948245,-0.6934830041385425,2.4034767480350325,0.08075693390485128,1.6292368099916388,0.3000030517578125,85.71413001224342,17.881049678880757,0.7742399380433945,10,-0.7499961853027344,-1.349996566772461,-1.7499971389770508,-2.4999961853027344,3.600006103515625,2,0.07109747017755619,-1.1818080933835948,63.70000076293945,-2.33338419673934,64.59999847412111,-1.4999904632933043,64.40000152587889,0.07109747017755619
6329,2019-10-31,67.19999694824219,67.5,64.80000305175781,64.80000305175781,3835250.0,0.0386398781749544,-1.2500031789224724,3.428577656675749,75.3086611621934,65.37591969236037,-2.716109878116015,-3.3918460256488743,-4.284211191623044,-6.568205213458839,13.876273160061144,2.8000030517578125,1.1130858435375686,3.16999702453613,1.0256295069949886,5.3143645420772785,2.097813265765552,4.242180783306701,-4.299995422363288,93.47819236363698,22.974367881879587,1.0721837587705736,10,-1.9999961853027344,-2.599996566772461,-4.274996757507324,-4.999996185302734,1.5,3,0.03869056877365873,4.142866485013644,64.69999694824219,-1.1818080933835948,63.70000076293945,-2.33338419673934,64.59999847412111,0.03869056877365873
6330,2019-11-01,68.19999694824219,68.40000152587889,67.19999694824219,67.40000152587889,2994040.0,0.014880953056741975,1.0000000000000238,0.3333322736925151,77.52810770659698,66.41439893342573,-3.4695814622184713,-4.263921182540059,-5.180389949303091,-7.43427281314807,13.36378156813836,1.2000045776367045,1.1635570909317963,3.9499971389770536,1.113766945857705,6.786227332096402,2.5318820424173794,5.368112235536728,-5.299995422363288,96.3635531338781,25.177165044817457,1.4181150965596743,11,-2.5499954223632955,-3.149995803833008,-5.274996757507324,-5.999996185302734,0.7000045776367045,4,0.010263997198826091,-1.2500031789224724,67.19999694824219,4.142866485013644,64.69999694824219,-1.1818080933835948,63.70000076293945,0.010263997198826091
6331,2019-11-04,67.69999694824219,68.59999847412111,67.5,68.5,1688490.0,-0.007331378627178808,1.1999969482421533,-1.0000095367977162,69.87951973350386,67.1241154392541,-2.7053968843445517,-3.602062500655393,-4.525433814069871,-6.814661887060723,13.321331729985253,1.099998474121108,1.111270562470672,3.229997253417963,0.043118288743272615,6.4168762180926535,1.6365577710806178,4.823436735755308,-4.5799954223632895,84.2104910923423,14.680976952789095,1.593439482337347,11,-1.9499969482421875,-2.549997329711914,-4.899996757507324,-5.499996185302734,1.0,0,0.001477195096361461,1.0000000000000238,68.19999694824219,-1.2500031789224724,67.19999694824219,4.142866485013644,64.69999694824219,0.001477195096361461
6332,2019-11-05,68.30000305175781,68.80000305175781,67.5,67.80000305175781,1626860.0,0.008862719801514096,-1.3636287973366625,-0.6249976158233039,72.72728454968754,68.65730551572884,-2.9405308452486025,-3.939365187981039,-4.989330854378132,-7.287160302595794,14.160408445704961,1.3000030517578125,1.182746563966802,3.5350032806396428,0.07438360117622267,6.995622960103063,1.8046934409079256,5.265313120371353,-4.851201708984384,91.52542592053796,22.4503030030547,1.7303098397317107,11,-2.450000762939453,-3.0500011444091797,-5.550004005432129,-6.100002288818359,0.5999984741210795,1,0.005856425748345329,1.1999969482421533,67.69999694824219,1.0000000000000238,68.19999694824219,-1.2500031789224724,67.19999694824219,0.005856425748345329
6333,2019-11-06,67.80000305175781,68.5,67.59999847412111,68.30000305175781,1671650.0,-0.007320643889592526,1.0000169543250168,-1.0,67.04546341226566,69.72820106344501,-2.149210312675663,-3.1852531842730087,-4.34977795200561,-6.67244262327884,15.433873664637513,0.900001525878892,1.2213934319460833,2.770003128051755,-0.7710936399261072,6.311099896029624,0.9994547440628168,4.540551512040686,-3.9231055722656336,75.0,8.460194583403549,1.770548383988934,11,-1.9500007629394531,-2.5500011444091797,-5.100002288818359,-5.600002288818359,1.399993896484375,2,0.011799341981630684,-1.3636287973366625,68.30000305175781,1.1999969482421533,67.69999694824219,1.0000000000000238,68.19999694824219,0.011799341981630684
6334,2019-11-07,68.0,68.59999847412111,67.80000305175781,67.90000152587889,1709340.0,0.002949807363423096,-4.33338419673975,-0.19999694824221592,71.76470746631148,70.94824106437405,-2.029635675197895,-3.1116109441442177,-4.427587306690413,-6.7665712994564515,16.53441376128727,0.7999954223632955,1.3410778532674215,2.695000076293951,-0.8729712140113435,6.262971366599253,0.9110144311412967,4.478985721446598,-3.729254074726569,50.0,-15.194401611276803,1.7839856451526495,11,-2.1499977111816406,-2.6999988555908203,-5.34999942779541,-5.799999237060547,1.5,3,0.004411809584673687,1.0000169543250168,67.80000305175781,-1.3636287973366625,68.30000305175781,1.1999969482421533,67.69999694824219,0.004411809584673687
6335,2019-11-08,68.5,68.80000305175781,67.69999694824219,68.0,1518770.0,0.007352941176470562,1.0,5.000076295108773,74.1573577908666,70.85461415224812,-2.1086349981645185,-3.3585059452191075,-4.822860738244273,-7.153527314249843,17.15991315938959,1.100006103515625,1.500145850940882,2.924999999999997,-0.7558890267941649,6.605889026794159,1.0845554866029232,4.765444513397078,-3.8669135046078225,76.92289634611548,9.401379596013058,1.8404445133970804,11,-2.6499977111816406,-3.1499977111816406,-5.824999809265137,-6.299999237060547,1.400001525878892,4,0.0029196634779882213,-4.33338419673975,68.0,1.0000169543250168,67.80000305175781,-1.3636287973366625,68.30000305175781,0.0029196634779882213
6336,2019-11-11,69.59999847412111,69.90000152587889,68.09999847412111,68.19999694824219,1404440.0,0.016058371884979605,-1.2500059604701663,2.800003051757841,78.57145637537892,72.74716662610528,-2.70975619578698,-4.17645331692475,-5.790296235915854,-8.142518046614384,18.53973068119882,1.800003051757784,1.715294114602898,3.7099985122680863,-0.22093063614957487,7.6409276606857475,1.7445339380592486,5.675463086476917,-4.633558654219684,87.49988079078736,13.76336739651994,1.9654645742088324,11,-3.199996948242216,-3.699996948242216,-6.549998283386245,-7.399997711181655,0.8000030517577983,0,-0.010057427637767735,1.0,68.5,-4.33338419673975,68.0,1.0000169543250168,67.80000305175781,-0.010057427637767735
6337,2019-11-12,69.30000305175781,69.80000305175781,69.0,69.5,1786020.0,-0.004310279151440555,1.0,-0.1428548073307488,75.0000596047487,73.55362420017258,-1.7118859730405518,-3.6791730368440767,-5.355266782817388,-7.7097783361461865,19.155064928656277,0.8000030517578125,1.948823261780504,3.1650030136108427,-0.9798858832101445,7.30989191043183,1.092558565200349,5.237447462021336,-3.8402070612586385,73.91314443419851,-1.309901104387876,2.072444448410492,11,-1.9500007629394531,-3.4000015258789205,-6.250002861022949,-7.100002288818359,1.5,1,-0.00865809635055137,-1.2500059604701663,69.59999847412111,1.0,68.5,-4.33338419673975,68.0,-0.00865809635055137
6338,2019-11-13,68.80000305175781,69.80000305175781,68.80000305175781,69.19999694824219,2286910.0,-0.007215006897280607,-4.0000762951094835,2.0,71.00005493172416,73.07489017456487,-0.6360232415767371,-2.9774121519744625,-4.739377647122751,-7.076997186910205,19.647414830782623,1.0,2.1164468424087914,2.440003013610834,-1.7734596445512238,6.653465671772892,0.33327168452980516,4.546734342691863,-2.896186507720671,50.00017339496979,-23.87114554834548,2.10673132908103,11,-0.2500038146972656,-2.9000015258789205,-5.750002861022949,-6.600002288818359,3.0,2,0.0014534661291489837,1.0,69.30000305175781,-1.2500059604701663,69.59999847412111,1.0,68.5,0.0014534661291489837
6339,2019-11-14,69.80000305175781,69.90000152587889,68.80000305175781,68.90000152587889,1893190.0,0.014534883076207317,1.0000000000000258,-2.2500381475547773,75.0000353213108,72.7939932428664,-1.372790595158719,-3.7772816178613056,-5.632045610493009,-7.929069491644981,20.042899444037023,1.0999984741210795,2.474294629939479,3.190003013610834,-1.2223731478076445,7.602379175029313,0.9838149329015948,5.3961910943200735,-3.496568009536503,95.45462427044129,19.818036273321212,2.2061880807092398,11,-1.1000022888183594,-3.750001907348633,-6.575002670288086,-7.600002288818359,1.0999984741210938,3,-0.008596075605766251,-4.0000762951094835,68.80000305175781,1.0,69.30000305175781,-1.2500059604701663,69.59999847412111,-0.008596075605766251
6340,2019-11-15,69.19999694824219,70.0,69.09999847412111,69.90000152587889,1634190.0,-0.008596075605766251,-1.0000000000000315,-0.7777815453735997,70.53571306929248,72.86690361350959,-0.6884108266200144,-2.942206605357086,-4.919795287873285,-7.181526156488125,20.481080477530107,0.900001525878892,2.7219543545024294,2.3449972152709933,-2.07146843546694,6.7614628660089195,0.13676438990202655,4.55323004063996,-2.536905257655121,57.89461003786555,-16.74942883962636,2.2082328253689645,11,-0.4499969482421875,-2.9499969482421875,-5.974996566772461,-6.999996185302734,2.2000045776367188,4,0.004335304407342644,1.0000000000000258,69.80000305175781,-4.0000762951094835,68.80000305175781,1.0,69.30000305175781,0.004335304407342644
6341,2019-11-18,69.5,69.69999694824219,69.09999847412111,69.19999694824219,1496560.0,0.004335304407342644,-1.3999938964844545,-0.42857298558054735,77.35848105985215,73.38148100352788,-0.7892277803826886,-2.9774431235350107,-5.114649043838696,-7.337136530231845,21.397058019497923,0.5999984741210795,2.6949614936551427,2.380000114440918,-2.001589047349924,6.76158927623176,0.18920553354550407,4.570794695336332,-2.4364793122833817,58.33322736925092,-21.320403528957087,2.1907945808954206,11,-0.7000007629394531,-3.25,-6.274999618530273,-7.299999237060547,2.0999984741210938,0,0.005755417638545257,-1.0000000000000315,69.19999694824219,1.0000000000000258,69.80000305175781,-4.0000762951094835,68.80000305175781,0.005755417638545257
6342,2019-11-19,69.69999694824219,69.90000152587889,69.09999847412111,69.59999847412111,1448340.0,0.002877653931542268,2.1999633794651032,0.33332485631448394,75.51019613765907,74.32200686190492,-0.8602117564409326,-2.875967829678231,-5.227571209965902,-7.391708615485186,22.408082788933452,0.8000030517577841,2.5532024518126804,2.294997215270996,-1.9721237003372067,6.562118130879199,0.16143675746688757,4.428557673075105,-2.2840987430515582,74.99968210775275,-3.726754554509583,2.1335604578041028,11,-0.8499984741210938,-3.2499961853027344,-6.474996566772461,-7.499996185302734,1.7000045776367188,1,0.010043107722895961,-1.3999938964844545,69.5,-1.0000000000000315,69.19999694824219,1.0000000000000258,69.80000305175781,0.010043107722895961
6343,2019-11-20,69.0,69.69999694824219,68.40000152587889,69.30000305175781,1347940.0,-0.010042998262424496,1.3636477132433777,-3.00007629510991,61.250019073486285,73.153708151591,0.03118505668682303,-1.9199957055174082,-4.488747607736784,-6.569638151585153,22.799287220319307,1.2999954223632955,2.5343812778575057,1.3700002670288143,-2.723178313005832,5.46317884706346,-0.6765890229885088,3.4165895570461373,-1.2740095794322457,37.499940395298935,-37.73455679522634,2.046589290017324,11,-0.15000152587890625,-2.549999237060547,-5.700000762939453,-6.799999237060547,1.9000015258789062,2,0.026087000750113276,2.1999633794651032,69.69999694824219,-1.3999938964844545,69.5,-1.0000000000000315,69.19999694824219,0.026087000750113276
6344,2019-11-21,69.59999847412111,69.69999694824219,68.40000152587889,69.40000152587889,2424300.0,0.00869563005972629,5.5000762951095545,-0.6666497126291574,59.21053820369889,71.49295041968348,-0.3553551817480525,-2.2411029673246787,-5.0292516540533825,-7.061995424399399,24.11727917327467,1.2999954223632955,2.4463134929561505,1.7199987411499222,-2.2011185574554872,5.641116039755339,-0.2405599081527896,3.680557390452634,-1.6011269040214842,74.99988079059787,2.3373530395805204,1.9605586493027074,11,-0.5499992370605611,-3.149997711181655,-6.249997138977065,-7.399997711181655,1.900001525878892,3,0.03160926186592827,1.3636477132433777,69.0,2.1999633794651032,69.69999694824219,-1.3999938964844545,69.5,0.03160926186592827
6345,2019-11-22,68.09999847412111,70.0,68.0,70.0,6045590.0,-0.02155172461042132,1.1052614671715448,-9.500152590217546,52.325590679362286,68.5767431201261,1.209085912485861,-0.4739979723708103,-3.466618007613974,-5.4699674295420095,25.055362035975826,2.0,2.4251343473315217,0.03499889373780718,-3.527540921253717,3.5975387087293313,-1.7462710137579478,1.8162688012335622,1.900001525878892,4.999923706055398,-63.46713361942567,1.7812699074957594,11,0.900001525878892,-1.6499977111816548,-4.699997901916518,-5.899997711181655,3.2000045776367045,4,0.041116051607869464,5.5000762951095545,69.59999847412111,1.3636477132433777,69.0,2.1999633794651032,69.69999694824219,0.041116051607869464
6346,2019-11-25,68.5,68.80000305175781,67.69999694824219,68.30000305175781,2262230.0,0.005873737662870804,1.7500047683533921,-0.10526146717154558,51.19045889024925,65.93123192962615,0.7114578608731676,-0.5974730237865771,-3.791598855451383,-5.779470817259082,25.910103614101555,1.100006103515625,2.3597526887295572,0.24000034332274822,-2.929194118074733,3.4091948047202294,-1.3445968873759995,1.824597574021496,1.5,34.78269522931276,-29.496654341348865,1.5845972306987408,11,0.34999847412109375,-2.049999237060547,-5.09999942779541,-6.299999237060547,2.4000015258789062,0,0.04233578869896215,1.1052614671715448,68.09999847412111,5.5000762951095545,69.59999847412111,1.3636477132433777,69.0,0.04233578869896215
6347,2019-11-26,69.0,69.0,68.19999694824219,68.59999847412111,2479540.0,0.007299270072992803,3.0,2.0000381475546707,57.142844167686924,64.39154184473313,0.18375048347618872,-0.7168025741864597,-4.2414591679803095,-6.1883398904431886,27.83000329622617,0.8000030517578125,2.233314889505948,0.47500038146972656,-1.86717720579297,2.817177968732423,-0.6960884121616147,1.6460891751010678,1.0,56.521796819541834,-6.137024756848184,1.171088793631347,11,-0.15000152587890625,-2.549999237060547,-5.59999942779541,-6.700000762939453,2.1999969482421875,1,0.037681137306102785,1.7500047683533921,68.5,1.1052614671715448,68.09999847412111,5.5000762951095545,69.59999847412111,0.037681137306102785
6348,2019-11-27,69.30000305175781,69.5,68.80000305175781,68.80000305175781,2060340.0,0.004347870315330571,-1.79998779296875,1.2499952316466523,57.64707677504593,62.46343533959258,-0.04231917243538419,-0.6898857159843317,-4.461012509549306,-6.399332465541292,29.443507563571714,0.6999969482421875,1.9439149600028571,0.5450031280517607,-0.9746583560671382,2.0646646121706596,-0.2148276140076888,1.30483387011121,0.6079968261718705,69.56539045862552,5.086156077320936,0.7598307420594462,11,-0.45000457763671875,-2.8500022888183594,-5.825002670288086,-7.000003814697266,1.399993896484375,2,0.03030300695012489,3.0,69.0,1.7500047683533921,68.5,1.1052614671715448,68.09999847412111,0.03030300695012489
6349,2019-11-29,69.80000305175781,70.0,68.80000305175781,69.59999847412111,1119170.0,0.007215006897280718,3.0,0.4000091552734091,57.64707677504593,61.03136464023186,-0.6060520165408434,-1.0383492008003259,-4.8569750963781075,-6.817687877622106,30.200721998959907,1.1999969482421875,1.7275477272708741,0.9150028228759766,-0.4846593974294393,2.3146650431813924,0.21517171272326152,1.6148339330286916,-2.100006103515625,91.3044920488546,27.226151543922754,0.6998311101527087,11,-0.9500045776367188,-3.3500022888183594,-6.250002861022949,-7.500003814697266,0.7999954223632812,4,0.015759289771168472,-1.79998779296875,69.30000305175781,3.0,69.0,1.7500047683533921,68.5,0.015759289771168472
6350,2019-12-02,68.90000152587889,69.80000305175781,68.80000305175781,69.69999694824219,2864590.0,-0.01289400410500774,-1.0000152589054787,-3.9998855617016713,45.78315246466106,57.52299479632174,0.27593781024570774,-0.08771329909670555,-3.835458792343047,-5.840446356809281,30.47995817771075,1.0,1.5578434477706793,-0.01999893188478552,-1.3820409975465395,1.3420431337769685,-0.7010199647156696,0.6610221009460986,-1.154004516601546,52.174042843968515,-8.572260808414804,0.6810210328308796,12,-0.05000305175779829,-2.450000762939439,-5.350001335144029,-6.600002288818345,1.599998474121108,0,0.037735826074612566,3.0,69.80000305175781,-1.79998779296875,69.30000305175781,3.0,69.0,0.037735826074612566
6351,2019-12-03,67.80000305175781,69.19999694824219,67.0,69.09999847412111,3139510.0,-0.015965144408711218,1.9333441840829675,1.6250035762991393,41.7582472861172,53.77277825726153,1.2398115858004104,1.075292327005215,-2.633893721661323,-4.6752070533877585,29.911981873056035,2.1999969482421875,1.1992558512200446,-1.124997711181635,-2.4687935024645355,0.21879808010126567,-1.7968956068230852,-0.45309981554018464,2.1999969482421875,26.666768391927082,-31.07502878725472,0.6718978956414516,12,0.6999969482421875,-1.3500022888183594,-4.075002670288086,-5.500003814697266,2.1999969482421875,1,0.051622416555470396,-1.0000152589054787,68.90000152587889,3.0,69.80000305175781,-1.79998779296875,69.30000305175781,0.051622416555470396
6352,2019-12-04,68.69999694824219,68.69999694824219,67.69999694824219,68.0,1919700.0,0.013274245663342121,1.8571553133514986,-0.5384610870164795,49.47365208675987,52.46429303651414,0.20456216888732115,0.21797725517588162,-3.400426104229652,-5.4992742297497585,29.201800142619312,1.0,0.9398336681485944,-0.24500350952148153,-1.5612576589498843,1.0712506399069213,-0.9031305842356829,0.41312356519271987,1.2400030517578102,56.66656494140625,-1.9696264877682097,0.6581270747142013,12,-0.1999969482421875,-2.2499961853027344,-4.974996566772461,-6.399997711181641,1.8000030517578125,2,0.03202335772000375,1.9333441840829675,67.80000305175781,-1.0000152589054787,68.90000152587889,3.0,69.80000305175781,0.03202335772000375
6353,2019-12-05,68.59999847412111,68.90000152587889,68.30000305175781,68.90000152587889,1952410.0,-0.0014555819295948291,2.999949137887472,-0.42857765667570874,43.02322796191342,50.665703009649086,0.27027582730292465,0.4015711254667451,-3.1943905980756284,-5.32475638920458,28.522139235696887,0.5999984741210795,0.5656464878774301,-0.3850017547607223,-1.5994326466544493,0.8294291371330047,-0.9922172007075858,0.2222136911861412,1.2812015258788847,53.3332824707036,-0.6189547272884326,0.6072154459468632,12,-0.09999847412110796,-2.149997711181655,-4.874998092651381,-6.299999237060561,2.499999999999986,3,0.03790085323546921,1.8571553133514986,68.69999694824219,1.9333441840829675,67.80000305175781,-1.0000152589054787,68.90000152587889,0.03790085323546921
6354,2019-12-06,68.30000305175781,69.19999694824219,68.30000305175781,69.09999847412111,1752840.0,-0.004373111210439262,-1.2499976158005666,2.6666242815729566,44.57834204740159,49.80489760609791,0.4095420453512162,0.7643848189235314,-2.770315036355754,-4.949632833328906,27.847944287351957,0.899993896484375,0.19833749185893623,-0.6999973297119197,-1.8697923588426306,0.4697976994187911,-1.2848948442772752,-0.11509981514656431,1.523572948242176,46.428629816731245,-6.734731378080781,0.5848975145653564,12,0.1999969482421875,-0.9000015258789062,-4.650002479553223,-6.000003814697266,3.399993896484375,4,0.03513900130671521,2.999949137887472,68.59999847412111,1.8571553133514986,68.69999694824219,1.9333441840829675,67.80000305175781,0.03513900130671521
6355,2019-12-09,68.69999694824219,68.80000305175781,68.19999694824219,68.30000305175781,989560.0,0.005856425748345329,1.0,-0.4999952316011241,45.238064962643115,49.14352050303055,0.11578431840172243,0.4006858004995877,-3.0229036052273273,-5.271409935656486,26.974705119929922,0.600006103515625,0.07714844752010208,-0.31000328063964844,-1.4651290370983645,0.8451224758190676,-0.8875661588690065,0.2675595975897096,1.0671075317577987,77.27269574625986,23.740341975746674,0.5775628782293571,12,-0.1999969482421875,-0.1999969482421875,-3.7999963760375977,-5.149997711181641,3.3000030517578125,0,0.027656500877435874,-1.2499976158005666,68.30000305175781,2.999949137887472,68.59999847412111,1.8571553133514986,68.69999694824219,0.027656500877435874
6356,2019-12-10,68.90000152587889,69.40000152587889,68.5,68.69999694824219,1462260.0,0.0029112749129724946,-2.0000127156898424,0.5000190737773353,45.23811470086811,47.82077278449514,-0.02404124682220754,0.153416062778021,-3.086258566598744,-5.394434010948487,25.637435694483056,0.900001525878892,-0.06822250636008675,-0.07499885559083452,-1.1967925965312816,1.0467948853496125,-0.6358957260610651,0.4858980148793961,0.8117608645210908,70.58831449177126,18.954695861296116,0.5608968704702252,12,-0.40000152587889204,-0.40000152587889204,-3.550000190734849,-4.900001525878899,2.7999954223632955,1,0.02322203829734537,1.0,68.69999694824219,-1.2499976158005666,68.30000305175781,2.999949137887472,68.59999847412111,0.02322203829734537
6357,2019-12-11,68.69999694824219,69.09999847412111,68.40000152587889,69.0,1447560.0,-0.0029028239943010847,1.7999877929687045,-1.499980926950326,48.101245040889715,46.76012481403333,0.14408466929958763,0.32271044480451394,-2.723320712012054,-5.121023868491477,24.185171851756024,0.6999969482422159,-0.047125684405756374,-0.2450031280517635,-1.3622837056519472,0.8722774495484202,-0.8036434168518554,0.31363716074832837,0.9575301943498005,41.66650772155408,-11.269342277189843,0.5586402888000923,12,-0.1999969482421875,-0.1999969482421875,-3.249997138977051,-4.599998474121094,2.8000030517578125,2,0.018922898246083175,-2.0000127156898424,68.90000152587889,1.0,68.69999694824219,-1.2499976158005666,68.30000305175781,0.018922898246083175
6358,2019-12-12,68.90000152587889,69.30000305175781,68.40000152587889,68.69999694824219,1878120.0,0.0029112749129724946,-1.25001668939599,-0.6666751436854214,45.333353678385194,45.3919333588488,-0.13256806273631128,0.13763841461418735,-2.770827571368727,-5.239327813710787,22.96693635754461,0.9000015258789205,-0.03468160987529245,-0.0499984741211108,-1.1654404418315352,1.0654434935893136,-0.6077194579763301,0.5077225097341085,0.7043750738612573,58.33349227844591,7.850331422871577,0.557720983855215,12,-0.4999999999999858,-0.40000152587889204,-3.349999427795396,-4.700000762939439,3.099998474121108,3,0.02322203829734537,1.7999877929687045,68.69999694824219,-2.0000127156898424,68.90000152587889,1.0,68.69999694824219,0.02322203829734537
6359,2019-12-13,69.19999694824219,69.59999847412111,68.5,68.90000152587889,2263430.0,0.004354069894332513,-1.0000000000000258,1.4999427808508357,58.73015296341636,46.830488969821616,-0.5885133596101468,-0.22094046836716075,-2.950380659748518,-5.464628968823455,21.72309457192021,1.099998474121108,-0.11456385093069343,0.27999725341797443,-0.7695133233183071,1.329507830154256,-0.24475803495016635,0.8047525417861152,-2.1999969482421875,71.42849357769096,14.56444288998162,0.5247552883681376,12,-0.8999977111816406,-0.6999969482421875,-3.6499948501586914,-4.699995040893555,2.4000015258789062,4,0.02745667065997126,-1.25001668939599,68.90000152587889,1.7999877929687045,68.69999694824219,-2.0000127156898424,68.90000152587889,0.02745667065997126
6360,2019-12-16,69.5,69.69999694824219,68.90000152587889,69.30000305175781,1447700.0,0.004335304407342644,1.6666920983698752,0.6666666666666351,58.06452009854233,48.642297060091074,-0.8878199526219248,-0.5241912121847747,-3.133643407568414,-5.693821823119208,20.384012657454452,0.7999954223632955,-0.22055369291966542,0.5650001525878849,-0.509635251068957,1.639635556244727,0.027682450759456856,1.102317854416313,-2.4480000305175764,84.61556519340601,23.927366962681262,0.537317701828423,12,-0.8000030517578125,-1.0,-3.9249982833862305,-4.999998092651367,1.5999984741210938,0,0.0316546323488085,-1.0000000000000258,69.19999694824219,-1.25001668939599,68.90000152587889,1.7999877929687045,68.69999694824219,0.0316546323488085
6361,2019-12-17,69.90000152587889,69.90000152587889,69.0,69.59999847412111,1569550.0,0.005755417638545257,4.999949137887661,1.5000381475545996,57.37706353286075,49.520453887435615,-1.071265111159434,-0.9409311490237116,-3.3937306841051935,-6.032741989862643,19.039274242440673,0.900001525878892,-0.36243208067349997,0.9450016021728374,-0.1872526883327481,2.077255892678423,0.3788744569200446,1.51112874742563,-2.7420816772460768,100.0,37.182620756534035,0.5661271452527923,12,-0.8500022888183452,-1.400001525878892,-4.299999237060533,-5.350000381469712,1.2999954223632955,1,0.03004289596966081,1.6666920983698752,69.5,-1.0000000000000258,69.19999694824219,-1.25001668939599,68.90000152587889,0.03004289596966081
6362,2019-12-18,70.4000015258789,70.5,69.69999694824219,69.80000305175781,2203730.0,0.007153075666456177,1.0000190735954682,1.9999745689437833,58.73015296341646,51.26566777649151,-1.45809393781812,-1.460690002719062,-3.716107607146739,-6.458552719318,17.679125961770627,0.8000030517578125,-0.30359611088223915,1.41000137329101,0.14525611576797814,2.6747466308140417,0.777628744529494,2.042374002052526,-3.077556776611331,95.23816443900299,31.899833609318236,0.6323726287615131,12,-1.0500030517578125,-1.6500015258789062,-4.250000000000014,-4.950000762939453,0.9000015258789062,2,0.018465843667423876,4.999949137887661,69.90000152587889,1.6666920983698752,69.5,-1.0000000000000258,69.19999694824219,0.018465843667423876
6363,2019-12-19,70.80000305175781,70.9000015258789,70.4000015258789,70.4000015258789,1767170.0,0.005681839733084004,-1.4999904632932155,0.6666709052299633,58.06452009854233,52.76413200439603,-1.6910370368633068,-1.8118184190638544,-3.933399543240114,-6.784479243092008,17.327544612261114,0.5,-0.09028481174456715,1.7200027465820256,0.21828319611110203,3.221722297052949,0.9691429713465567,2.4708625218174944,-3.2233538824316383,95.83339956067431,34.544130502273575,0.7508597752354649,12,-1.2500038146972656,-1.8500022888183594,-4.17500114440918,-5.350002288818359,0.0,3,0.009886962119626697,1.0000190735954682,70.4000015258789,4.999949137887661,69.90000152587889,1.6666920983698752,69.5,0.009886962119626697
6364,2019-12-20,71.80000305175781,71.80000305175781,70.80000305175781,70.9000015258789,3585570.0,0.014124293176498215,1.2222184546263721,2.249995231646608,73.01590184958484,55.850558325167334,-2.3941181775183935,-2.7811392755537696,-4.73530279014237,-7.716610972515525,17.183413804122832,1.0,0.009968116496224866,2.6100025177001953,0.6852040468881171,4.5348009885122735,1.6476032822941562,3.5724017531062344,-3.8910186467763594,100.0,36.00624561731527,0.9623992354060366,12,-1.7000007629394531,-2.4000015258789062,-4.575002670288086,-6.350002288818359,0.09999847412109375,4,0.0027854726983509437,-1.4999904632932155,70.80000305175781,1.0000190735954682,70.4000015258789,4.999949137887661,69.90000152587889,0.0027854726983509437
6365,2019-12-23,70.9000015258789,71.80000305175781,70.69999694824219,71.5999984741211,1402760.0,-0.012534839660523822,1.0,-0.7777730682829653,75.40982991448834,59.202971126680694,-1.2842837737709516,-1.7503546135129397,-3.6629209850792392,-6.754882380358168,17.510682155724144,1.100006103515625,0.17830170812815993,1.5700008392334013,-0.4269458577208525,3.566947536187655,0.5715274907562815,2.568474187710521,-2.5240948832842918,67.85712339442291,-0.8227905161723612,0.9984733484771261,12,-0.7999992370605469,-1.5,-3.52500057220459,-5.100000381469727,-0.20000457763671875,0,0.009873017393189798,1.2222184546263721,71.80000305175781,-1.4999904632932155,70.80000305175781,1.0000190735954682,70.4000015258789,0.009873017393189798
6366,2019-12-24,71.4000015258789,71.5,71.0999984741211,71.19999694824219,527920.0,0.007052186025940932,1.0,-0.28572207084468665,73.6842316603558,62.045525195510265,-1.5559946941879161,-2.1312230455473298,-3.9876241630913256,-7.200798189391065,18.23967520113044,0.5999984741210938,0.3806757496012665,1.9250007629394474,-0.23285067416196625,4.082852200040861,0.8460750443887406,3.0039264814901543,-2.6132033141847018,80.95236365221687,10.308653084841595,1.0789257185507077,12,-1.2999992370605469,-2.0,-3.9000015258789062,-5.55000114440918,0.29999542236328125,1,-0.004201723324180562,1.0,70.9000015258789,1.2222184546263721,71.80000305175781,-1.4999904632932155,70.80000305175781,-0.004201723324180562
6367,2019-12-26,71.5999984741211,71.69999694824219,71.4000015258789,71.5999984741211,927240.0,0.0028010776466118603,2.0,0.0,75.8620553578052,65.43760315989027,-1.4543011990718924,-2.24136323454465,-4.041847853600018,-7.298694145121232,18.87605754621613,0.29999542236328125,0.5717413772051714,1.994997787475583,-0.34771873563286704,4.337714310584033,0.8236395259213509,3.1663560490298153,-2.451615681619259,85.71397431076669,12.348526254572207,1.171358261554226,12,-1.4499969482421875,-2.1999969482421875,-4.07499885559082,-5.749998092651367,0.5,3,-0.005586613608986046,1.0,71.4000015258789,1.0,70.9000015258789,1.2222184546263721,71.80000305175781,-0.005586613608986046
6368,2019-12-27,71.4000015258789,72.0,71.19999694824219,71.69999694824219,916560.0,-0.002793253526597095,-1.2857080576778455,-100.0,77.19294723274065,67.48902474537074,-0.9637324712583535,-1.9773529554456957,-3.692172357927518,-7.003109511275653,19.18270876754309,0.8000030517578125,0.7617602333355222,1.6900009155273494,-0.7799459467739069,4.159947777828606,0.45502748437671414,2.9249743466779847,-1.93342430226636,53.84637956735566,-21.979329113675767,1.2349734311506304,12,-0.9500007629394531,-1.9000015258789062,-3.750001907348633,-5.55000114440918,0.29999542236328125,4,-0.0014005388233059302,2.0,71.5999984741211,1.0,71.4000015258789,1.0,70.9000015258789,-0.0014005388233059302
6369,2019-12-30,70.9000015258789,71.5999984741211,70.69999694824219,71.4000015258789,1209310.0,-0.007002800970792311,1.0000169543250483,1.666692098369828,68.96552177727743,68.70024715411908,-0.2204050934746391,-1.4658746091722037,-3.0613367673274468,-6.41265225723339,18.8110673314076,0.9000015258789062,0.9425517276733331,1.1350009918212862,-1.3917206221805714,3.661722605823144,-0.12835981517963546,2.398361798822208,-1.0787451135721113,15.38493139429792,-57.768557941987325,1.2633608070009257,12,-0.40000152587890625,-1.4000015258789062,-3.250001907348633,-5.05000114440918,1.0,0,-0.001410415683624433,-1.2857080576778455,71.4000015258789,2.0,71.5999984741211,1.0,71.4000015258789,-0.001410415683624433
6370,2019-12-31,71.5,71.5999984741211,70.9000015258789,70.9000015258789,1206090.0,0.008462601709565476,-1.3333290947700367,-1.1999969482421875,70.96771414894798,70.21031944479545,-0.5664354732138293,-1.961676647287291,-3.504711109155366,-6.927366501326006,18.419341930264746,0.6999969482421875,1.1682229200306438,1.6049995422363281,-1.0006433344551908,4.210642418927847,0.30217810389056865,2.9078209805820876,-1.37371948541616,61.53855182694227,-11.446209962608634,1.3028214383457604,12,-0.6500015258789062,-2.0,-3.75,-5.649999618530273,-0.40000152587890625,1,0.005594426935369379,1.0000169543250483,70.9000015258789,-1.2857080576778455,71.4000015258789,2.0,71.5999984741211,0.005594426935369379
6371,2020-01-02,71.30000305175781,71.9000015258789,71.0,71.30000305175781,1598440.0,-0.00279716011527531,-1.999974568943594,0.0,70.96780147813439,71.57005816865299,-0.1642349615110703,-1.5663306786563282,-3.1439607714398647,-6.63439889884404,20.24984545121333,0.9000015258789062,1.274288356965286,1.2300025939941435,-1.2503220223673566,3.7103272103556435,-0.010159714186599444,2.4701649021748864,-0.9114018092157039,46.15420730776905,-29.52011298164492,1.2401623081807485,1,-0.10000228881835938,-1.8000030517578125,-3.575002670288086,-5.450002670288086,0.6999969482421875,3,-0.00841523250819598,-1.3333290947700367,71.5,1.0000169543250483,70.9000015258789,-1.2857080576778455,71.4000015258789,-0.00841523250819598
6372,2020-01-03,70.9000015258789,71.4000015258789,70.09999847412111,70.5,2457920.0,-0.005610119337421837,-1.1666634877644328,100.0,65.62501490117549,72.41011314672333,0.3510689208623887,-1.0467257246457535,-2.5780920362729915,-6.130035144844527,21.694989008591218,1.3000030517577983,1.3691048208572454,0.7200008392333928,-1.6988740454534508,3.1388757239202363,-0.4894366031100361,1.9294382815768216,1.0999984741210938,42.105389962133714,-34.285119417241816,1.2094374423434238,1,0.14999771118164062,-1.4000015258789062,-3.250001907348633,-5.05000114440918,0.6999969482421875,4,0.01128343307681412,-1.999974568943594,71.30000305175781,-1.3333290947700367,71.5,1.0000169543250483,70.9000015258789,0.01128343307681412
6373,2020-01-06,71.19999694824219,71.4000015258789,70.4000015258789,70.5,1895860.0,0.004231247050873188,-1.2222372927333762,1.7499856949398234,65.6250149011754,71.58890348578895,0.12715077072932957,-1.2036608467539338,-2.7214334143372696,-6.329251197332127,23.020819147909837,1.0,1.4600800793330961,0.8899963378906222,-1.4495054260132463,3.2294981017944906,-0.27975454406131917,2.0597472198425635,0.7620030212402327,61.110922731318304,-15.250136257838442,1.1697508819519356,1,-0.14999771118164062,-1.6999969482421875,-3.549997329711914,-5.349996566772461,0.9000015258789062,0,0.012640471410878762,-1.1666634877644328,70.9000015258789,-1.999974568943594,71.30000305175781,-1.3333290947700367,71.5,0.012640471410878762
6374,2020-01-07,70.69999694824219,71.5999984741211,70.5,70.80000305175781,2056060.0,-0.007022472211107966,-3.399993896484375,-0.14286648501362398,59.090898582086616,69.77568889329987,0.5081422392866983,-0.5424521419881785,-2.070583289603121,-5.717582464200859,24.195106844113486,1.0999984741210938,1.4980897642166155,0.26999664306640625,-1.873391418346074,2.4133847044788865,-0.8016973876398339,1.3416906737726464,1.2247629913330087,33.33319204848843,-40.249422948052626,1.0716940307062395,1,0.3500022888183594,-1.1999969482421875,-3.049997329711914,-4.849996566772461,1.600006103515625,1,0.014144272180550033,-1.2222372927333762,71.19999694824219,-1.1666634877644328,70.9000015258789,-1.999974568943594,71.30000305175781,0.014144272180550033
6375,2020-01-08,70.5999984741211,71.19999694824219,70.19999694824219,70.5999984741211,2077020.0,-0.0014144056356084622,-1.4999904632932155,-0.0,55.555542099807305,67.76139005323894,0.6270511354265409,-0.3086358521370016,-1.8113389931265544,-5.500572927728371,25.39179035468273,1.0,1.5139070240538075,0.07499809265137003,-1.9079567087605511,2.057952894063291,-0.9164793080545905,1.0664754933573306,1.2882662361450201,27.777730682829084,-40.70914919465167,0.991477400705964,1,0.4500007629394531,-1.0999984741210938,-2.9499988555908203,-4.749998092651367,1.5,2,0.018413641357716726,-3.399993896484375,70.69999694824219,-1.2222372927333762,71.19999694824219,-1.1666634877644328,70.9000015258789,0.018413641357716726
6376,2020-01-09,70.5,71.4000015258789,70.30000305175781,70.5999984741211,1716780.0,-0.0014164090124980655,-3.4000610360875867,-100.0,50.84744666846841,64.98198908775707,0.6548200143339642,-0.08708858253197604,-1.556420869606029,-5.30052079731982,26.147878236217192,1.0999984741210938,1.3293318025932024,-0.10500030517577841,-1.9351297379666335,1.7251291276150766,-1.020065021571213,0.8100644112196562,1.3524993855432115,26.66676839192639,-36.848491900755455,0.9150647163954276,1,0.5499992370605469,-1.0,-2.8500003814697266,-4.649999618530273,1.9000015258789062,3,0.008510616654199943,-1.4999904632932155,70.5999984741211,-3.399993896484375,70.69999694824219,-1.2222372927333762,71.19999694824219,0.008510616654199943
6377,2020-01-10,70.0,70.5999984741211,69.80000305175781,70.5999984741211,1739250.0,-0.007092198581560294,1.6666581895400734,6.0000762951094835,43.33329094770037,61.21980505608593,1.0102287281919757,0.54314537245736,-0.8751031011159682,-4.718326000882797,26.81439121248156,0.7999954223632812,1.1776228924977943,-0.6700004577636776,-2.296233589963137,0.9562326744357819,-1.4831170238634144,0.14311610833605926,1.8174493673147651,11.110969825667892,-46.3203682084124,0.8131165660997315,1,0.8500022888183594,-0.15000152587890625,-2.5249996185302734,-4.149999618530273,2.5,4,0.02857142857142847,-3.4000610360875867,70.5,-1.4999904632932155,70.5999984741211,-3.399993896484375,70.69999694824219,0.02857142857142847
6378,2020-01-13,70.5,70.5,69.59999847412111,70.0,1584420.0,0.0071428571428571175,2.600006103515568,-0.8333354526149817,38.18175765091677,57.799386819823624,0.412518544917603,0.1783008206400325,-1.2164747074594402,-5.118018873726157,27.227816969793427,0.900001525878892,1.0166698655383897,-0.25000038146973225,-1.6515045833266697,1.1515038203872052,-0.950752482398201,0.4507517194587365,1.236751514692486,45.00007629394492,-6.755524007646002,0.7007521009284723,1,0.25,-0.40000152587890625,-3.0249996185302734,-4.649999618530273,2.9000015258789062,0,0.015602815235760126,1.6666581895400734,70.0,-3.4000610360875867,70.5,-1.4999904632932155,70.5999984741211,0.015602815235760126
6379,2020-01-14,71.0999984741211,71.4000015258789,69.80000305175781,70.19999694824219,2074880.0,0.008510616654199943,1.1333204481992178,1.8000030517578125,51.92305435082428,55.683313508921,-0.17447481476666837,-0.2867581569423123,-1.7281969821357563,-5.624379876445602,27.718303798102294,1.5999984741210938,0.8258569797204842,0.25499801635741903,-0.9475873008114348,1.457583333526273,-0.3462946422270079,0.856290674941846,0.5085478581371063,83.33319204848883,32.22575299046744,0.601292658584426,1,-0.34999847412109375,-1.0,-3.624998092651367,-5.249998092651367,1.3000030517578125,1,0.014064697910844304,2.600006103515568,70.5,1.6666581895400734,70.0,-3.4000610360875867,70.5,0.014064697910844304
6380,2020-01-15,71.69999694824219,72.0,71.0,71.19999694824219,2094650.0,0.008438797285480693,-1.2222372927333762,0.5555546136565931,52.83015608648023,53.66801957651498,-0.8304510874386892,-0.7520453898176953,-2.263365079218019,-6.126301291204783,28.3325186772053,1.0,0.6483129964256875,0.7449966430664006,-0.3358897186333394,1.8258830047661405,0.2045534622165377,1.2854398239162634,-2.0999984741210795,87.49988079078616,38.50834086223622,0.540443180849869,1,-0.8999977111816406,-1.5999984741210938,-3.7499961853027344,-5.849996566772461,-1.2999954223632812,2,0.008368286318739315,1.1333204481992178,71.0999984741211,2.600006103515568,70.5,1.6666581895400734,70.0,0.008368286318739315
6381,2020-01-16,72.0,72.0999984741211,71.4000015258789,71.9000015258789,1355740.0,0.004184143159369658,3.666717530072989,0.1999969482421875,53.70372725127758,52.34343205985966,-1.1406711863560872,-0.9345711450714589,-2.4775960697806028,-6.2983429787123555,28.81932571971655,0.6999969482421875,0.5667397693023446,0.9399997711181669,-0.11710651354613333,1.9971060557824671,0.4114466287860097,1.4685529134503241,-2.3520014953613213,96.00006103515622,49.519902584109815,0.5285531423321508,1,-1.1500015258789062,-1.75,-3.5,-6.149999618530273,-2.1999969482421875,3,0.001388867696126228,-1.2222372927333762,71.69999694824219,1.1333204481992178,71.0999984741211,2.600006103515568,70.5,0.001388867696126228
6382,2020-01-17,71.69999694824219,72.30000305175781,71.5999984741211,72.0999984741211,1409050.0,-0.004166709052191853,-1.3333545261498163,-4.0000762951094835,52.72723489551183,50.9103453925637,-0.7993110098007321,-0.5609418660303049,-2.112881533827675,-5.885194374076093,28.856048067405094,0.7000045776367188,0.40383790414874454,0.5749969482421875,-0.4710480511956945,1.6210419476800695,0.0519744485232394,1.0980194479611356,-1.953918444824211,77.77758939798515,30.897853024417856,0.5230224997189431,1,-0.7499961853027344,-1.3499946594238281,-3.1999969482421875,-5.849996566772461,-3.7999954223632955,4,0.009762965236135512,3.666717530072989,72.0,-1.2222372927333762,71.69999694824219,1.1333204481992178,71.0999984741211,0.009762965236135512
6383,2020-01-21,71.5,71.80000305175781,71.19999694824219,71.5,1290910.0,-0.0027893578347926162,1.0,-0.0,55.76922794770333,50.54127087763223,-0.6171871836718594,-0.3223406069193828,-1.833043912231446,-5.5688727275265535,28.35774179103168,0.600006103515625,0.24310500765643894,0.3400001525878906,-0.7071011461148515,1.3871014512906328,-0.18355049676348756,0.8635508019392688,-1.6006860236816323,67.9998779296875,16.428379294859383,0.5235506493513716,1,-0.5499992370605469,-1.1499977111816406,-3.0,-5.649999618530273,-6.900001525878892,1,0.013986013986013957,-1.3333545261498163,71.69999694824219,3.666717530072989,72.0,-1.2222372927333762,71.69999694824219,0.013986013986013957
6384,2020-01-22,72.0,72.0999984741211,71.19999694824219,71.5999984741211,2899560.0,0.006993006993007089,2.00001271568989,100.0,54.90196958409254,50.46865170921947,-1.0207296940032506,-0.8501781753283524,-2.2521945393022236,-5.959636618586799,27.28242996268198,0.9000015258789062,0.15745989700643293,0.8300003051757869,-0.2462501628452145,1.9062507731967884,0.2918750711652933,1.3681255391862805,-1.9566446791552607,76.92289634611548,25.512841908970174,0.538125234010498,1,-1.0499992370605469,-1.5999984741210938,-3.549999237060547,-6.149999618530273,-8.5999984741211,2,0.01944446563720703,1.0,71.5,-1.3333545261498163,71.69999694824219,3.666717530072989,72.0,0.01944446563720703
6385,2020-01-23,71.5999984741211,71.80000305175781,70.80000305175781,71.69999694824219,1826430.0,-0.005555576748318192,5.666429316176283,-0.2499952316466078,52.83014793840626,50.68895185032369,-0.5184849855650242,-0.4163945322382858,-1.7904437147938808,-5.464389693370521,26.099270934939433,1.1999969482421875,0.0370264593559142,0.3949989318847713,-0.6897757703784464,1.479773634147989,-0.14738841924683754,0.9373862830163802,-1.4212442894215656,53.333028157552086,1.2061717585972929,0.5423873511316117,1,-0.6499977111816406,-0.9999961853027344,-3.1999988555908203,-5.749998092651367,-6.099998474121094,3,0.011173227217972093,2.00001271568989,72.0,1.0,71.5,-1.3333545261498163,71.69999694824219,0.011173227217972093
6386,2020-01-24,71.0999984741211,71.80000305175781,70.5,71.5,1814140.0,-0.006983240372284594,1.5999862671946168,4.0000762951094835,51.851825687917845,51.635455710347856,0.08445675611754666,0.06321886803911525,-1.268692987094738,-4.864697996592412,24.707171170599832,1.3000030517578125,-0.010640635907464002,-0.09000091552734091,-1.1717145748671811,0.9917127438124993,-0.630857745197261,0.4508559141425792,-0.7939693573980691,33.33319204848896,-19.232600332454588,0.5408568296699212,1,-0.14999771118164062,-0.4499969482421875,-2.5,-5.19999885559082,-6.299995422363281,4,-0.009845245615539233,5.666429316176283,71.5999984741211,2.00001271568989,72.0,1.0,71.5,-0.009845245615539233
6387,2020-01-27,71.19999694824219,71.4000015258789,70.19999694824219,70.5999984741211,1884500.0,0.0014064483300586517,1.3999908447964111,-1.4999904632932155,50.0,52.94859374913488,0.1928599937137392,-0.07197333469591172,-1.3356590608671866,-4.86181444647309,22.952969470700186,1.2000045776367188,-0.01549918956996521,0.02999763488769247,-1.0344514921936963,1.0944467619690812,-0.5022269286530019,0.5622221984283868,1.100006103515625,52.631536679288615,1.0992790622854756,0.532224563540692,1,-0.149993896484375,-0.24999618530273438,-2.424997329711914,-5.249996185302734,-4.6999969482421875,0,-0.019662836467564504,1.5999862671946168,71.0999984741211,5.666429316176283,71.5999984741211,2.00001271568989,72.0,-0.019662836467564504
6388,2020-01-28,71.30000305175781,71.5999984741211,71.0,71.30000305175781,1948440.0,0.0014045801657593948,1.0000254317031612,0.0,56.25005960460689,53.42937211066628,0.2439189905977912,-0.1895747906640679,-1.384670667286258,-4.865296090866323,20.967292929008334,0.5999984741210938,0.03179740877662596,0.13500366210936932,-0.9258298437694492,1.1958371679881878,-0.39541309083003284,0.6654204150487715,0.9579998779296943,57.895011584623965,3.8929514652396335,0.5304167529394079,1,-0.0500030517578125,-0.3500022888183594,-2.2500038146972656,-5.100002288818359,-4.9000015258789205,1,-0.04768585386189683,1.3999908447964111,71.19999694824219,1.5999862671946168,71.0999984741211,5.666429316176283,71.5999984741211,-0.04768585386189683
6389,2020-01-29,70.80000305175781,71.30000305175781,70.5,71.19999694824219,1590550.0,-0.00701262242074574,1.6666497126290627,-100.0,51.923119245864356,53.328590239486736,0.7787872859053238,0.3188996034689353,-0.8706727389110398,-4.281876188266281,19.476110065550163,0.8000030517578125,0.17030186686227466,-0.35999641418456463,-1.4270134246844748,0.7070205963153455,-0.8935049194345197,0.17351209106539045,1.4168397583007817,37.500238417669614,-19.0003196096881,0.533508505249953,1,0.4499969482421875,0.14999771118164062,-1.5500030517578125,-4.400001525878906,-6.4000015258789205,2,-0.08757068235017218,1.0000254317031612,71.30000305175781,1.3999908447964111,71.19999694824219,1.5999862671946168,71.0999984741211,-0.08757068235017218
6390,2020-01-30,71.9000015258789,71.9000015258789,70.19999694824219,70.5,2190780.0,0.015536700942187176,1.4285753211154162,-3.5000572213321126,61.29032655015032,54.17154571713927,-0.323920710201719,-0.7901043112100012,-1.9242596498978202,-5.286421294560853,18.14083606625494,1.7000045776367188,0.34271611072274766,0.7200019836425753,-0.38805442788189737,1.828058395167048,0.16597377788033896,1.2740301894048116,0.27650436694335667,100.0,38.08464185131188,0.5540282057622339,1,-0.6500015258789062,-0.9500007629394531,-2.1499996185302734,-5.049999237060547,-11.500000000000007,3,-0.11821974714340733,1.6666497126290627,70.80000305175781,1.0000254317031612,71.30000305175781,1.3999908447964111,71.19999694824219,-0.11821974714340733
6391,2020-01-31,70.69999694824219,72.19999694824219,70.5,71.5999984741211,1843510.0,-0.0166899103222522,-1.6153891298351457,-0.6428575321115416,55.07243492356242,54.432123498033775,0.7512921405716497,0.3822422999873112,-0.7005022359824977,-4.00335913958547,16.59166197979473,1.6999969482421875,0.356538539695876,-0.4500022888183537,-1.5767114311815789,0.6767068535448715,-1.0133568599999592,0.11335228236325179,-0.5,25.0,-41.5513677152274,0.563354571181612,1,0.5,0.2500038146972656,-0.9499950408935547,-3.6999950408935547,-7.399997711181641,4,-0.07355017217396742,1.4285753211154162,71.9000015258789,1.6666497126290627,70.80000305175781,1.0000254317031612,71.30000305175781,-0.07355017217396742
6392,2020-02-03,71.69999694824219,72.0,70.80000305175781,71.0,2323660.0,0.014144272180550033,-1.1818307924926132,-0.7777730682829653,58.10807745681665,54.69199566571303,-0.2779357754571379,-0.5847305010974821,-1.6710870661432295,-4.924820349479191,16.346326119206335,1.3000030517578125,0.34345161455975415,0.5099979400634709,-0.6359788280919787,1.6559747082189205,-0.0629904440142468,1.0829863241411886,-1.5,75.0,5.486146683608368,0.5729883840777219,2,-0.5,-0.7499961853027344,-1.9499950408935547,-4.549995422363281,-11.199996948242188,0,-0.09623422859369501,-1.6153891298351457,70.69999694824219,1.4285753211154162,71.9000015258789,1.6666497126290627,70.80000305175781,-0.09623422859369501
6393,2020-02-04,72.0999984741211,73.0,71.4000015258789,72.19999694824219,2075100.0,0.005578822076766077,-1.1333421495674112,-0.14285558583106267,56.94443267070742,54.91893600867024,-0.6524937816825798,-0.9632345734243586,-2.013852446036452,-5.263917096650431,16.422748612246224,1.5999984741210938,0.3089650015858041,0.8649993896484318,-0.3511634292080572,2.081162208504921,0.2569179802201802,1.4730807990766834,-1.8600015258789,67.85712339442291,0.08755100801211313,0.6080814094282473,2,-0.5,-0.7999992370605469,-2.3249969482421875,-4.9499969482421875,-16.5,1,-0.07766988339300873,-1.1818307924926132,71.69999694824219,-1.6153891298351457,70.69999694824219,1.4285753211154162,71.9000015258789,-0.07766988339300873
6394,2020-02-05,71.69999694824219,72.9000015258789,71.69999694824219,72.5,1904510.0,-0.0055478714888250735,-2.0,8.000152590218967,50.0,54.6044751266251,-0.3347226188551957,-0.5106558954824436,-1.5794254449773888,-4.798331580227739,16.303696881604367,1.2000045776367188,0.29091120137472615,0.4149978637695284,-0.7907334266135138,1.6207291541525706,-0.18786778142199978,1.0178635089610566,-1.349599877929677,53.571370183268755,-11.219034709507554,0.6028656451915235,2,-0.09999847412109375,-0.3999977111816406,-1.724996566772461,-4.249996185302734,-12.699996948242188,2,-0.073919046693812,-1.1333421495674112,72.0999984741211,-1.1818307924926132,71.69999694824219,-1.6153891298351457,70.69999694824219,-0.073919046693812
6395,2020-02-06,71.9000015258789,72.5,71.69999694824219,71.80000305175781,1338980.0,0.0027894642419732385,-4.333163797268774,-0.1249976158233039,49.27537513862798,54.31820284337067,-0.5450101303696471,-0.6411457392383966,-1.6936138163956684,-4.92134306396396,16.625513347740814,0.8000030517578125,0.2732709262747477,0.5500022888183622,-0.6403089935042345,1.740313571140959,-0.04515335234293616,1.1451579299796606,-1.4436203383788921,56.00006103515624,-4.642492240834422,0.5951556411612998,2,-0.3000030517578125,-0.6000022888183594,-1.9000015258789062,-4.450000762939453,-21.10000228881836,3,-0.10431154159712419,-2.0,71.69999694824219,-1.1333421495674112,72.0999984741211,-1.1818307924926132,71.69999694824219,-0.10431154159712419
6396,2020-02-07,71.0999984741211,71.5999984741211,70.9000015258789,71.4000015258789,1538500.0,-0.011126606881501466,1.0,-3.0000762951094835,45.945965451293134,53.86775456018102,0.28495945204547013,0.2172510119046649,-0.8282165371360577,-4.045023806001808,16.34846647977632,1.0,0.20132567044272776,-0.2800006866455078,-1.4087630528479167,0.8487616795569011,-0.8443818697467123,0.28438049645569663,-0.541872534121083,13.636174477559146,-42.986662767831604,0.5643811831012069,2,0.5,0.20000076293945312,-0.9249992370605469,-3.6499977111816406,-16.799999237060547,4,-0.15049222472398183,-4.333163797268774,71.9000015258789,-2.0,71.69999694824219,-1.1333421495674112,72.0999984741211,-0.15049222472398183
6397,2020-02-10,72.0,72.0,71.19999694824219,71.30000305175781,1425310.0,0.012658249580785652,1.285732970027248,-2.3332994252581254,53.08641161322651,53.51623811669431,-0.5471682478928841,-0.5536172684873719,-1.6671364123900787,-4.878667971323409,16.92287073676013,0.9000015258789062,0.18934166478157977,0.5200008392334041,-0.4349860313149918,1.4749877097818,0.04250740395920616,0.9974942745076021,-1.344199097599983,52.38091778049853,-2.68701954285104,0.4774934352742008,2,-0.40000152587890625,-0.7000007629394531,-1.6499996185302734,-4.549999237060547,-24.5,0,-0.12083334392971468,1.0,71.0999984741211,-4.333163797268774,71.9000015258789,-2.0,71.69999694824219,-0.12083334392971468
6398,2020-02-11,71.5999984741211,72.19999694824219,71.5999984741211,72.0,1660450.0,-0.005555576748318192,-1.9999809265864312,-0.5714332425068119,47.49999761582103,53.024780157800606,-0.11190524644794664,-0.07060099248823803,-1.2191133919603203,-4.401187755329943,17.870890157713482,0.5999984741210938,0.21288590801081853,0.06499938964843466,-0.7717237025477317,0.901722481844601,-0.3533621564496485,0.48336093574651784,-0.8504296078170768,34.999847412109375,-16.58879134829499,0.4183615460980858,2,0.0,-0.2999992370605469,-1.3249988555908203,-4.149997711181641,-23.699996948242195,1,-0.15502791495356028,1.285732970027248,72.0,1.0,71.0999984741211,-4.333163797268774,71.9000015258789,-0.15502791495356028
6399,2020-02-12,72.0999984741211,72.30000305175781,71.69999694824219,71.69999694824219,1461330.0,0.006983240372284705,-2.000019073413569,-1.0,53.08641161322651,52.11323405369796,-0.45606883066270143,-0.5184220133253064,-1.6804107150842924,-4.812031436281671,17.930223672505935,0.7000045776367188,0.25769672657749254,0.5149993896484375,-0.3317280643102407,1.3617268436071157,0.09163566266909129,0.9383631166277837,-1.2604123624692392,74.99988079059676,22.65568632855299,0.4233637269793402,2,-0.34999847412109375,-0.7999992370605469,-1.8249988555908203,-4.649997711181641,-27.699996948242188,2,-0.22884882592504296,-1.9999809265864312,71.5999984741211,1.285732970027248,72.0,1.0,71.0999984741211,-0.22884882592504296
6400,2020-02-13,72.30000305175781,72.5,72.0,72.0999984741211,1057020.0,0.002773988652836179,-1.4999904632932155,0.5000095367067844,57.69231145432404,52.404331446004804,-0.6630980454218189,-0.7074417704727836,-1.8095764016415785,-4.908037777742493,17.51222504431561,0.5,0.2671903549476724,0.6850036621093807,-0.21943054421598163,1.589437868434743,0.23278655894669953,1.1372207652720618,-1.374000384572028,87.50017881410486,31.398301272065908,0.4522171031626796,2,-0.40000152587890625,-1.0000038146972656,-2.025003433227539,-4.850002288818359,-27.10000228881836,3,-0.18395577441727995,-2.000019073413569,72.0999984741211,-1.9999809265864312,71.5999984741211,1.285732970027248,72.0,-0.18395577441727995
6401,2020-02-14,72.0999984741211,72.5,72.0,72.30000305175781,1227140.0,-0.0027663149266196063,-1.4999904632932155,-1.0,55.69618908460191,52.13634384909206,-0.2722487031932701,-0.5265583593628946,-1.504134795096121,-4.60893236350239,16.9841545950533,0.5,0.3409134321757108,0.4799991607665959,-0.43444683391986416,1.394445155453056,0.022776163423372964,0.9372221581098188,-1.091035913622747,69.23072408652887,12.165666252053931,0.45722299734322763,2,-0.14999771118164062,-0.7999992370605469,-1.8249988555908203,-4.649997711181641,-22.299999237060547,4,-0.2954230192488253,-1.4999904632932155,72.30000305175781,-2.000019073413569,72.0999984741211,-1.9999809265864312,71.5999984741211,-0.2954230192488253
6402,2020-02-18,72.4000015258789,72.4000015258789,71.80000305175781,71.9000015258789,1362250.0,0.004160930070830515,1.399993896484375,-2.4999427808506582,56.79008973454512,52.11919463396291,-0.5168680411466084,-0.8131189607689606,-1.7220548053662412,-4.797503658500631,16.137347828765257,0.5999984741210938,0.2688290871168988,0.745001983642581,-0.23366607214180135,1.7236700394269633,0.2556679557503827,1.2343360115347792,-1.3113974678004894,88.88907726868139,30.610048823274283,0.4893340278921919,2,-0.5,-1.1000022888183594,-2.125001907348633,-4.950000762939453,-21.900001525878906,1,-0.25000002634459384,-1.4999904632932155,72.0999984741211,-1.4999904632932155,72.30000305175781,-2.000019073413569,72.0999984741211,-0.25000002634459384
6403,2020-02-19,72.5,73.0999984741211,72.0999984741211,72.19999694824219,2038560.0,0.0013811943648280867,-3.0,0.600006103515625,61.03890184670322,53.3457392835966,-0.6192835948327513,-0.8794484698826466,-1.733892129573377,-4.798728070624435,16.095749286887894,1.0,0.3371007836725539,0.7950004577636776,-0.2502402792250109,1.840241194752366,0.2723800892693333,1.3176208262580218,-1.3349401042447226,57.14301284461665,-3.6088896103713495,0.522620368494342,2,-0.5,-1.1500015258789062,-2.1499996185302734,-5.049999237060547,-20.5,2,-0.3448275862068966,1.399993896484375,72.4000015258789,-1.4999904632932155,72.0999984741211,-1.4999904632932155,72.30000305175781,-0.3448275862068966
6404,2020-02-20,73.4000015258789,74.0,72.5,72.80000305175781,1758850.0,0.012413814150053826,-1.4999904632932155,1.999974568943594,59.9999593100614,54.537359747089205,-1.4000053072997076,-1.7593926058421232,-2.52378548848867,-5.584138969973608,16.034037146370522,1.5,0.3296005521811196,1.6250019073486328,0.33720368986051596,2.9128001248367497,0.9811027986045815,2.268901016092684,-2.11884531542168,72.72730425374014,16.240247336819323,0.6438991087440563,2,-0.9500007629394531,-1.5,-2.9750022888183594,-5.950000762939453,-24.10000228881836,3,-0.3474114369195126,-3.0,72.5,1.399993896484375,72.4000015258789,-1.4999904632932155,72.0999984741211,-0.3474114369195126
6405,2020-02-21,72.4000015258789,73.4000015258789,72.30000305175781,73.30000305175781,1689130.0,-0.0136239779184123,1.0,-1.500006357844945,61.64382559475099,56.28156642969563,-0.3594182690958121,-0.734018899878393,-1.4359221886904265,-4.466216373625613,16.439549097498702,1.0999984741210938,0.28197044110403624,0.5850017547607393,-0.7293335322782468,1.8993370417997255,-0.07216588875874663,1.2421693982802253,-0.9013378122582623,27.272695746259856,-31.825917453619965,0.6571676435194899,2,0.1999969482421875,-0.3000030517578125,-1.9750022888183594,-4.950000762939453,-24.300003051757812,4,-0.38674032334089914,-1.4999904632932155,73.4000015258789,-3.0,72.5,1.399993896484375,72.4000015258789,-0.38674032334089914
6406,2020-02-24,70.4000015258789,72.19999694824219,70.4000015258789,71.5999984741211,3140910.0,-0.02762430881006428,-2.0,1.3333276819395583,42.168726749952434,55.068490333776296,1.710748497580795,1.2762860691367024,0.6240647554824506,-2.3667100805819246,16.433367495235647,2.0,0.27617785130942707,-1.3799983978271513,-2.806957646685433,0.046960851031130346,-2.093478022256292,-0.6665187733980105,3.5999984741210938,0.0,-54.72898158592814,0.7134796244291439,2,1.7999992370605469,1.6999969482421875,0.04999732971191406,-2.0,-21.000000000000007,0,-0.35795454853329767,1.0,72.4000015258789,-1.4999904632932155,73.4000015258789,-3.0,72.5,-0.35795454853329767
6407,2020-02-25,69.80000305175781,71.0999984741211,69.5,70.80000305175781,3629310.0,-0.008522705413586351,1.000009536797734,0.8333354526149817,36.470651593417195,53.84300744239809,2.1968850651515055,1.8614608459648139,1.2847626717200171,-1.6569103609376867,16.953822929416067,1.5999984741210938,0.24307345314747408,-1.9099971771240263,-3.574360202485451,-0.2456341517626015,-2.7421786898047458,-1.0778156644433068,4.127996978759768,6.666734483506945,-44.48482217234954,0.8321815126807152,2,1.9499969482421875,1.9499969482421875,0.7499961853027344,-0.2500038146972656,-23.400001525878913,1,-0.2865329934135812,-2.0,70.4000015258789,1.0,72.4000015258789,-1.4999904632932155,73.4000015258789,-0.2865329934135812
6408,2020-02-26,67.90000152587889,70.4000015258789,67.80000305175781,70.0,4037990.0,-0.02722065104309579,-1.2608727381288043,2.099998474121108,31.00006637558046,51.38896908265964,3.9301442809577765,3.682485461917892,3.2181892151949256,0.334975143851139,17.7190022400913,2.5999984741210938,0.25009752872296076,-3.6399986267090014,-6.020975305731781,-1.2590219476862217,-4.830486966220391,-2.4495102871976115,5.850878503417988,1.6128794087460145,-47.19883972105645,1.19048833951139,2,3.000000000000014,3.000000000000014,2.750000000000014,1.7500000000000142,-20.400001525878892,2,-0.2562592214264854,1.000009536797734,69.80000305175781,-2.0,70.4000015258789,1.0,72.4000015258789,-0.2562592214264854
6409,2020-02-27,64.59999847412111,67.5,64.5,67.0,5469620.0,-0.04860092750513478,-1.3076936620234927,1.1428586998775518,22.137438367987826,47.438427628622286,6.76589817297932,6.845137701234407,6.504288883467851,3.6894450514133865,19.74518824526634,3.400001525878892,0.02618531561958548,-6.630001449584952,-10.540096669679727,-2.719906229490178,-8.58504905963234,-4.674953839537565,8.793828936523425,1.1235781682771426,-44.84647743426228,1.9550476100473908,2,4.650001525878892,4.650001525878892,6.050003051757798,5.050003051757798,-19.79999923706056,3,-0.19504642061514432,-1.2608727381288043,67.90000152587889,1.000009536797734,69.80000305175781,-2.0,70.4000015258789,-0.19504642061514432
6410,2020-02-28,63.4000015258789,64.30000305175781,62.0,63.0,5530780.0,-0.0185758045911244,1.0909075145911866,-0.16666719648539252,21.481525018169236,43.636798287907546,7.342843278752973,7.774276513273186,7.666480246482884,4.932693757589796,21.484091096515005,2.599998474121108,-0.1694263568454346,-7.40499839782715,-12.633855267093473,-2.1761415285608265,-10.019426832460319,-4.790569963193981,9.282319691914076,13.72550926223726,-34.83362145048982,2.6144284346331634,2,4.599998474121101,4.599998474121101,7.2749996185302805,6.250000000000007,-15.5,4,-0.22239750708938,-1.3076936620234927,64.59999847412111,-1.2608727381288043,67.90000152587889,1.000009536797734,69.80000305175781,-0.22239750708938
6411,2020-03-02,65.5,65.5,62.599998474121094,62.79999923706055,3793870.0,0.033123003526489114,1.148148671426089,6.749976158233159,27.891174821980968,40.42580774206708,4.70272149074367,5.549245506270978,5.539403665977915,2.896581104833558,22.660432509907086,2.9000015258789062,-0.43810660441219795,-5.045000076293945,-10.787720592585643,0.6977204399977524,-7.916360334439787,-2.1736398181481036,6.114089096013672,38.461544910731874,-9.217004596909831,2.871360258145849,3,2.5,2.5,5.275001525878906,4.150001525878906,-16.400001525878906,0,-0.26564887825769323,1.0909075145911866,63.4000015258789,-1.3076936620234927,64.59999847412111,-1.2608727381288043,67.90000152587889,-0.26564887825769323
6412,2020-03-03,64.80000305175781,67.0,64.19999694824219,64.80000305175781,3768000.0,-0.01068697630904103,-3.6666242815726564,0.0,27.333360120971648,36.680747550319126,4.7061927469042075,6.0141565245299375,6.187511229694849,3.6714124051159303,23.522692343922845,2.8000030517578125,-0.8190104827971822,-5.399997329711908,-11.656614242326512,0.8566195829026881,-8.528305786019203,-2.2716888734046137,5.852677134654499,33.33336360870296,-15.290121505640585,3.1283084563072996,3,3.1999969482421875,3.1999969482421875,5.999998092651367,4.849998474121094,-13.10000228881836,1,-0.23765433334283093,1.148148671426089,65.5,1.0909075145911866,63.4000015258789,-1.3076936620234927,64.59999847412111,-0.23765433334283093
6413,2020-03-04,66.5,66.59999847412111,65.59999847412111,65.69999694824219,2291130.0,0.026234519570691228,-1.0000000000000568,100.0,32.71605897614498,33.649203068772856,2.3083376564617026,4.08241843860219,4.441413945660003,2.0552982508489492,23.471666497447348,1.7999954223632955,-1.1651073358728468,-3.4200004577636776,-9.818223452570592,2.978222537043237,-6.619111955167142,-0.2208889603602131,3.2874121677710804,81.81818181818183,35.022069928407454,3.199111497403458,3,1.2000007629394531,1.5,4.500001907348633,3.1500015258789062,-14.0,2,-0.302255616152197,-3.6666242815726564,64.80000305175781,1.148148671426089,65.5,1.0909075145911866,63.4000015258789,-0.302255616152197
6414,2020-03-05,66.40000152587889,66.80000305175781,64.59999847412111,64.80000305175781,3821970.0,-0.0015037364529489894,-1.1999961853173033,1.9999904632931977,31.67701215822322,30.319557131380883,1.465027498132386,3.9684609808842453,4.460961682825072,2.2394496273884243,23.55409356102999,2.2000045776367045,-1.5898309147413414,-3.2549991607666158,-9.780567988306501,3.2705696667732695,-6.5177835745365655,0.007785253003333992,2.6086694251150817,88.00003051757784,44.437926733468146,3.2627844137699435,3,0.6999969482422017,1.599998474121108,4.6999988555908345,3.250000000000014,-15.200000762939439,3,-0.28463857065594733,-1.0000000000000568,66.5,-3.6666242815726564,64.80000305175781,1.148148671426089,65.5,-0.28463857065594733
6415,2020-03-06,64.40000152587889,65.5,63.29999923706055,63.599998474121094,3396170.0,-0.03012048123553901,-2.142854807330782,0.5000023841880603,28.49162130229972,28.79987874830836,2.4707096723248156,5.668391784993531,6.384626229393035,4.3032466993916785,23.801257581412067,3.100002288818345,-2.1596753979489876,-4.879999160766616,-11.716926262070174,1.9569279405369429,-8.298462711418395,-1.4615356101148365,3.9078023300156843,40.909146080312894,0.5694146654090986,3.418463550651778,3,2.149997711181655,3.599998474121108,6.6999988555908345,5.250000000000014,-10.200000762939439,4,-0.3043478544164655,-1.1999961853173033,66.40000152587889,-1.0000000000000568,66.5,-3.6666242815726564,64.80000305175781,-0.3043478544164655
6416,2020-03-09,60.4000015258789,62.70000076293945,59.70000076293945,61.599998474121094,4116180.0,-0.06211179977057313,-1.3076936620234927,-1.499990463293251,22.222210448460245,27.21671862109092,5.47923565892409,9.302623809974556,10.244117594248344,8.341238205080323,25.5662522297329,4.700000762939439,-2.9547633786420278,-8.3449993133545,-16.183493587528666,-0.5065050391803325,-12.264246450441583,-4.425752176267416,7.277021944426217,9.589052549289192,-23.59291952676959,3.9192471370870816,3,4.6499996185302805,6.449998855590827,10.699998855590827,9.250000000000007,-7.400001525878899,0,-0.2069536371558578,-2.142854807330782,64.40000152587889,-1.1999961853173033,66.40000152587889,-1.0000000000000568,66.5,-0.2069536371558578
6417,2020-03-10,63.29999923706055,63.4000015258789,59.599998474121094,61.599998474121094,4111690.0,0.04801320592581648,2.999991969080984,-1.4166709052299549,31.147531756976818,27.2331036634683,1.7436081588014503,6.026401703043248,7.227965005181744,5.478917141932769,26.857397666142397,3.8000030517578054,-3.700167341558867,-5.010001564025885,-13.050923042472135,3.030919914420366,-9.03046230324901,-0.9895408248027593,3.4197815083606855,51.38886681310856,20.360493419198367,4.020460739223126,3,0.25,3.5,7.774999618530273,6.350002288818359,-10.299999237060547,1,-0.22432860875337435,-1.3076936620234927,60.4000015258789,-2.142854807330782,64.40000152587889,-1.1999961853173033,66.40000152587889,-0.22432860875337435
6418,2020-03-11,60.5,62.599998474121094,59.599998474121094,61.20000076293945,3644790.0,-0.044233795747365745,-1.399996337896213,-0.41176496987512484,25.475270887145285,27.603973943374683,3.7811573551711746,8.381924620576825,9.883325752467513,8.302290359339963,28.021818970594758,3.700000762939453,-4.249268641569927,-7.255000877380368,-15.852791488011007,1.3427897332502639,-11.55389618269568,-2.9561055720650558,5.2230112274392155,12.500013245468194,-12.70622809385389,4.298895305315316,3,2.799999237060547,6.299999237060547,10.57499885559082,9.150001525878906,-7.599998474121101,2,-0.14545453284397603,2.999991969080984,63.29999923706055,-1.3076936620234927,60.4000015258789,-2.142854807330782,64.40000152587889,-0.14545453284397603
6419,2020-03-12,55.599998474121094,59.5,52.79999923706055,56.599998474121094,4021000.0,-0.08099176075832903,-1.0303037308903853,1.4285698715538335,22.185415573519748,27.682184005080295,8.124645378979082,12.629951003374288,14.594887170948368,13.189426318638652,29.621263782858282,7.700000762939453,-4.883371457374963,-11.330002403259272,-21.238872383791985,-1.421132422726565,-16.28443739352562,-6.375567412992915,9.26579096785359,22.047236762625822,-2.7779146295125017,4.954434990266354,3,4.30000114440918,7.80000114440918,15.850000381469727,14.400001525878906,-3.3999977111816406,3,-0.055755369769730834,-1.399996337896213,60.5,2.999991969080984,63.29999923706055,-1.3076936620234927,60.4000015258789,-0.055755369769730834
6420,2020-03-13,59.0,59.0,54.4000015258789,57.79999923706055,4106080.0,0.061151108258778564,6.666659249204489,-1.2000007629394531,31.962017676056803,28.134499877755385,4.50904078472972,8.624648117556347,11.022725922186737,9.804183029774649,31.107886038155396,4.599998474121101,-5.268412319622726,-7.265000724792486,-17.438087839810933,2.908086390225961,-12.351544282301703,-2.1784571672832627,3.935263009188425,58.49056060562988,29.264230223170486,5.086543557509222,3,0.8999996185302734,4.399999618530273,12.44999885559082,11.0,-9.0,4,-0.13220337689933126,-1.0303037308903853,55.599998474121094,-1.399996337896213,60.5,2.999991969080984,63.29999923706055,-0.13220337689933126
6421,2020-03-16,50.79999923706055,57.29999923706055,49.79999923706055,52.4000015258789,4707700.0,-0.13898306377863479,-3.1666640175730274,-1.333334392970783,25.765297011699943,27.960270643391866,11.62729463265189,15.965655103514138,18.95818016224716,17.973006066187452,32.88158566860295,9.200000762939453,-5.43733407149962,-14.400001525878906,-26.312137361521252,-2.4878656902365535,-20.35606944370008,-8.443933608057733,10.513621568587418,7.352939939004127,-23.70557959857069,5.9560679178211755,3,7.500001907348633,11.100000381469727,20.649999618530273,19.200000762939453,-0.2999992370605469,0,0.06692916490042933,6.666659249204489,59.0,-1.0303037308903853,55.599998474121094,-1.399996337896213,60.5,0.06692916490042933
6422,2020-03-17,54.29999923706055,54.79999923706055,48.9000015258789,51.5,4469160.0,0.06889763883001421,2.1052625767080597,-1.7499970197720323,33.33332710016661,28.028855990505377,7.242904983372014,11.636743523660456,15.241744786568376,14.465057527495446,35.1108909562428,5.899997711181648,-5.442935070200221,-9.995001411437983,-22.346090636171823,2.3560878132958507,-16.170546023804903,-3.8194567990710624,4.941169686241679,39.416050467620764,4.441477006160909,6.175544612366917,3,3.5500030517578125,7.150001525878906,17.149999618530273,15.700000762939453,-0.5999984741210938,1,-0.023941054425895447,-3.1666640175730274,50.79999923706055,6.666659249204489,59.0,-1.0303037308903853,55.599998474121094,-0.023941054425895447
6423,2020-03-18,47.5,52.29999923706055,45.29999923706055,51.5,5849530.0,-0.12523019028735916,1.500000681196126,-1.4285718178263576,30.699770670326018,27.920273602961245,12.364592249285522,17.357713103327825,21.73215840536014,21.209502292536683,36.86273019481434,9.0,-5.895649420979737,-15.545000648498537,-29.371822076831407,-1.7181792201656663,-22.458411362664975,-8.631589934332105,9.799999237060547,15.492962286884024,-22.78188732347911,6.913410714166434,3,7.899999618530273,12.149999618530273,23.94999885559082,22.5,7.599998474121094,2,0.11578947368421044,2.1052625767080597,54.29999923706055,-3.1666640175730274,50.79999923706055,6.666659249204489,59.0,0.11578947368421044
6424,2020-03-19,47.9000015258789,49.20000076293945,45.099998474121094,46.70000076293945,4072660.0,0.008421084755345198,1.1578963747318418,-0.3000001907348615,32.183904921240966,28.33052733839916,10.129632574945028,15.757245754169134,21.036955289637852,20.754111593517116,37.955841689191004,4.100002288818359,-6.345289308796644,-13.869999122619639,-28.363134787157882,0.6231365419186048,-21.11656695488876,-6.623431290350517,6.999997711181649,20.14390463587204,-20.359022957521795,7.246567832269123,3,6.349998474121101,11.649997711181648,23.54999732971192,22.0999984741211,8.199996948242195,3,0.10438413028648141,1.500000681196126,47.5,2.1052625767080597,54.29999923706055,-3.1666640175730274,50.79999923706055,0.10438413028648141
6425,2020-03-20,44.400001525878906,49.29999923706055,44.099998474121094,48.0,5831080.0,-0.07306889120053683,-1.4761881406640835,-2.9999968210876506,26.503339262398868,28.806208317725673,11.727562726063738,17.97351220062881,24.198220719625,24.18100115031207,39.46004010948352,5.200000762939453,-7.1791660271075415,-15.969999122619626,-31.511198104155767,-0.4288001410834923,-23.74059861338769,-8.199399631851563,8.539997558593754,2.272750260743213,-36.89848247193212,7.770599490768067,3,9.349998474121094,14.64999771118164,27.124998092651367,25.599998474121094,13.199996948242188,4,0.1756756524549723,1.1578963747318418,47.9000015258789,1.500000681196126,47.5,2.1052625767080597,54.29999923706055,0.1756756524549723
6426,2020-03-23,45.20000076293945,46.0,41.099998474121094,43.79999923706055,5821380.0,0.018018000215478835,2.266667683919271,-0.38888947757698805,28.222217832965242,28.481173437279942,9.548863642137867,16.009613741758336,23.06502274345715,23.308607813906917,43.56052316569345,4.900001525878906,-8.091318601046844,-13.90999984741211,-30.09991281800214,2.279913123177927,-22.004956332707124,-5.815043362117095,5.971998199462895,29.92702233936714,-9.570288123131448,8.094956485295018,3,6.649997711181641,12.349998474121094,26.399999618530273,24.799999237060547,14.0,0,0.10619467159381513,-1.4761881406640835,44.400001525878906,1.1578963747318418,47.9000015258789,1.500000681196126,47.5,0.10619467159381513
6427,2020-03-24,49.79999923706055,49.79999923706055,47.0,48.0,5065780.0,0.10176987602824861,2.11111158206159,1.2857123394422918,32.56784805749473,29.269237567318772,3.1653783798329087,10.36590542109542,18.194527038743573,18.676599445270682,46.88144450639203,4.599998474121094,-8.7456272877955,-8.31000118255615,-24.187413507992375,7.567411142880076,-16.248707345274255,-0.3712950198380369,-8.700000762939453,77.67857294909798,41.736199987415475,7.938706162718111,3,0.5,7.75,21.825000762939453,20.200000762939453,9.299999237060547,1,0.014056240435010414,2.266667683919271,45.20000076293945,-1.4761881406640835,44.400001525878906,1.1578963747318418,47.9000015258789,0.014056240435010414
6428,2020-03-25,50.5,53.20000076293945,49.20000076293945,49.79999923706055,2704010.0,0.014056240435010414,-3.210531387969233,0.38888947757698805,33.60824584960939,30.53844093132873,1.0032007103365217,8.743801624698357,17.210467087761174,17.932367199519774,48.63991828139387,4.0,-8.895805919375604,-6.740000343322755,-22.261584888671976,8.781584202026465,-14.50079261599737,1.0207919293518586,-9.400001525878906,77.68594832883188,46.332117673914325,7.760792272674612,3,-0.4500007629394531,7.049999237060547,21.100000381469727,19.5,7.5,2,0.06336635174137539,2.11111158206159,49.79999923706055,2.266667683919271,45.20000076293945,-1.4761881406640835,44.400001525878906,0.06336635174137539
6429,2020-03-26,52.0,53.5,50.70000076293945,50.70000076293945,2720810.0,0.02970297029702973,-3.3076936620234925,1.857139743107667,37.08333174387615,31.1074758277531,-1.1858684959655932,6.589277222910262,15.418638642195134,16.356491224976637,48.83367369589923,3.0,-9.476635239031687,-4.610000419616696,-19.894792106490073,10.674791267256673,-12.252396263053384,3.0323954238199917,-10.41600143432617,87.90322729501696,55.372153081156696,7.642395843436685,3,-2.8000011444091797,5.549999237060547,19.674999237060547,18.39999771118164,5.5,3,0.05961535527155948,-3.210531387969233,50.5,2.11111158206159,49.79999923706055,2.266667683919271,45.20000076293945,0.05961535527155948
6430,2020-03-27,49.29999923706055,50.599998474121094,49.0,50.4000015258789,2463280.0,-0.051923091594989534,1.1333367241839707,-0.8461561033724824,38.1156294352492,32.47973498592524,-0.007277067264745085,8.62077090290176,17.77007714096986,18.9481781840517,48.333522518199345,3.0,-9.770618940338515,-6.605001068115236,-21.871817986320437,8.661815850089972,-14.23840952721784,1.0284073909873683,-7.0010405853271465,66.12903027331072,29.427926804710353,7.633408459102603,3,-1.3500003814697266,7.950000762939453,22.875001907348633,21.799999237060547,8.100002288818352,4,0.1379310211418574,-3.3076936620234925,52.0,-3.210531387969233,50.5,2.11111158206159,49.79999923706055,0.1379310211418574
6431,2020-03-30,48.099998474121094,50.79999923706055,47.599998474121094,49.599998474121094,3479300.0,-0.024340786643204826,-1.5600006103515625,1.3636335262641448,33.111111695089406,32.45504438536111,0.8598767771853062,8.907037837915382,18.59071345251708,20.03977114846296,48.868286669935436,3.200000762939453,-9.53894705557287,-6.935001754760741,-21.879288472613084,8.009284963091602,-14.407145113686909,0.5371416041654271,-5.128977341491698,16.923053448016827,-17.179883961831468,7.4721433589261705,3,-0.7999992370605469,8.549999237060547,24.25,23.0,8.5,0,0.19750520377066572,1.1333367241839707,49.29999923706055,-3.3076936620234925,52.0,-3.210531387969233,50.5,0.19750520377066572
6432,2020-03-31,49.4000015258789,51.20000076293945,48.0,48.4000015258789,2940200.0,0.02702709133051706,-2.55555037511129,-0.6666666666666666,37.241383301941724,33.18189023331841,-1.3502829397233924,6.739697798124588,16.928301899938823,18.628238788432306,50.45844357161842,3.200000762939453,-9.919849398763446,-4.864998626708989,-19.267962715306275,9.537965461888298,-12.066480671007632,2.3364834175896547,-5.797241661207266,30.50851841075862,-6.0656799722158325,7.201482044298644,3,-2.1000022888183523,6.699996948242195,22.749998092651374,21.699996948242195,5.799999237060554,1,0.19838054522987592,-1.5600006103515625,48.099998474121094,1.1333367241839707,49.29999923706055,-3.3076936620234925,52.0,0.19838054522987592
6433,2020-04-01,46.4000015258789,49.099998474121094,46.0,47.599998474121094,2647310.0,-0.06072874306346743,-2.0999984741210938,-1.1999969482421946,38.942312982659985,33.93282446236497,1.6508809035064402,8.597442483270186,19.53000854463621,21.50611593330772,52.24740370719195,3.400001525878899,-9.325733786648911,-6.859998703002937,-20.45045986439525,6.7304624583893755,-13.655229283699093,-0.06476812230678064,-2.203407253087562,5.333353678385322,-31.711972751002307,6.795230580696154,4,0.8999977111816477,9.3499984741211,25.3499984741211,24.799999237060554,11.0999984741211,2,0.27370682178014505,-2.55555037511129,49.4000015258789,-1.5600006103515625,48.099998474121094,1.1333367241839707,49.29999923706055,0.27370682178014505
6434,2020-04-02,47.5,48.5,45.099998474121094,45.9000015258789,2316320.0,0.023706862886795133,-1.1249979138404171,-1.3333354526149797,35.36895787914496,34.917893197558975,0.5455451206256896,6.333632218976028,18.020167886862822,20.285957845164674,53.79119812204378,3.4000015258789062,-9.320235901062091,-4.815000152587892,-17.126616232914614,7.496615927738837,-10.970808192751257,1.3408078875754725,-2.745201383576145,39.3442725468848,4.80459899463316,6.155808040163364,4,-0.20000076293945312,6.799999237060547,23.400001525878906,23.400001525878906,9.099998474121094,3,0.2210526315789474,-2.0999984741210938,46.4000015258789,-2.55555037511129,49.4000015258789,-1.5600006103515625,48.099998474121094,0.2210526315789474
6435,2020-04-03,44.79999923706055,47.599998474121094,44.099998474121094,47.29999923706055,2078070.0,-0.05684212132504107,1.258065627591842,-1.5625014901175336,41.124261156408444,36.351453566830436,3.6970352439089496,7.894728213276387,20.28339738102062,22.840895162867838,55.01222303426243,3.5,-8.664087992588726,-6.535000801086426,-17.878493774698214,4.808492172525362,-12.20674728789232,-0.8632543142805318,8.700000762939453,9.85916249691735,-26.957864541415354,5.671746486805895,4,4.0,9.25,24.450000762939453,24.450000762939453,9.5,4,0.2834821647147139,-1.1249979138404171,47.5,-2.0999984741210938,46.4000015258789,-2.55555037511129,49.4000015258789,0.2834821647147139
6436,2020-04-06,47.9000015258789,48.5,46.79999923706055,47.20000076293945,2406920.0,0.06919648083953289,-1.2666619194999198,-0.2800003051757784,40.41916663497269,37.22382229766132,1.1402104084524964,4.016151798538893,16.789759804012995,19.594819238914035,55.168772603034796,3.700000762939453,-8.038670705095775,-2.8099985122680735,-13.403123579802326,7.783126555266179,-8.106561046035196,2.486564021499049,5.4119984436035224,53.52115248951888,16.329273549272727,5.296562533767125,4,0.8999977111816477,6.149997711181648,20.0999984741211,20.0999984741211,4.299999237060554,0,0.1983298475443147,1.258065627591842,44.79999923706055,-1.1249979138404171,47.5,-2.0999984741210938,46.4000015258789,0.1983298475443147
6437,2020-04-07,49.099998474121094,51.0,48.20000076293945,49.20000076293945,2827910.0,0.025052127557738668,-1.9473711684833348,-0.14286025689233448,52.87769478143982,39.364872178975816,-0.18944613710227287,1.7895307797423783,15.19873198712196,18.259033682380107,55.44926558314576,3.099998474121101,-6.7225427360111425,-0.9000015258789062,-9.690186757531833,7.890183705774021,-5.29509414170537,3.4950910899475574,4.027761465454098,72.46375209117235,31.183444926422595,4.3950926158264645,4,-0.2999992370605469,4.950000762939453,18.900001525878906,18.900001525878906,3.8000030517578054,1,0.152749495582021,-1.2666619194999198,47.9000015258789,1.258065627591842,44.79999923706055,-1.1249979138404171,47.5,0.152749495582021
6438,2020-04-08,51.70000076293945,52.099998474121094,49.20000076293945,49.9000015258789,1752130.0,0.05295320508388057,1.2307720522966725,-17.999580392904896,56.333331256442875,41.50376101370545,-2.9070329789955167,-1.5848020324021448,12.226624885103192,15.544966693331304,55.601942918652036,3.0,-5.413909674300939,2.140000724792479,-5.198261599240588,9.478263048825546,-1.5291304372240546,5.809131886809013,1.2472039473266534,95.00002861022949,48.937446582073875,3.669131162016535,4,-3.6000022888183594,2.25,16.299999237060547,16.299999237060547,1.700000762939446,2,0.06769825818859432,-1.9473711684833348,49.099998474121094,-1.2666619194999198,47.9000015258789,1.258065627591842,44.79999923706055,0.06769825818859432
6439,2020-04-09,52.5,53.79999923706055,51.5,52.4000015258789,2176970.0,0.015473872828915214,-1.4210498841537602,0.05555473139222047,64.83516038215157,44.47259778558349,-4.055083900473498,-2.7710251607736467,11.072263861252978,14.618429556488906,54.202010847087024,2.299999237060547,-4.549177561364587,3.0949998855590835,-3.8251380099286223,10.01513778104679,-0.36506906218476587,6.555068833302933,-8.400001525878906,86.59794706380414,33.550587005709914,3.4600689477438515,4,-3.5500011444091797,1.4500007629394531,15.350000381469727,15.5,2.5999984741210938,3,0.09523809523809534,1.2307720522966725,51.70000076293945,-1.9473711684833348,49.099998474121094,-1.2666619194999198,47.9000015258789,0.09523809523809534
6440,2020-04-13,51.20000076293945,52.29999923706055,49.5,52.20000076293945,1843830.0,-0.024761890229724748,3.666677263074908,-10.000152590218256,60.791365721847676,47.54818156633441,-2.745997280286275,-2.1980386625846435,11.960027370391359,15.792627210561946,52.881669007534825,3.0,-3.7859284527822936,2.1850006103515653,-3.1576868753916685,7.527688096094799,-0.4863431325200551,4.856344353223186,-6.906002273559572,62.857164655412944,6.60081531595884,2.6713437428716182,4,-2.250001907348633,2.0999984741210938,16.349998474121094,16.799999237060547,3.299999237060547,0,0.10546870372491024,-1.4210498841537602,52.5,1.2307720522966725,51.70000076293945,-1.9473711684833348,49.099998474121094,0.10546870372491024
6441,2020-04-14,54.20000076293945,54.4000015258789,51.4000015258789,51.70000076293945,2420930.0,0.058593749126885086,1.068964428624431,-2.5,58.39694800976213,49.898799867203344,-5.352598597882704,-5.196696120488362,8.612838149773125,12.678203125360326,50.65028996424281,3.200000762939446,-3.2603475835808666,5.01500053405762,-0.7652831875890982,10.795284255704338,2.1248586732342645,7.905142394880976,-9.715882258605959,96.77418163986444,41.44191196827817,2.890141860823358,4,-4.950000762939453,-1.9500007629394531,13.07499885559082,13.799999237060547,-1.9000015258789062,1,0.0018449902714663402,3.666677263074908,51.20000076293945,-1.4210498841537602,52.5,1.2307720522966725,51.70000076293945,0.0018449902714663402
6442,2020-04-15,53.0,53.4000015258789,52.0,53.20000076293945,2100160.0,-0.02214023516693342,3.6666539510577074,-0.08000030517578124,54.68164713742024,51.64761477328781,-4.009921448935998,-4.320601133163798,9.412309367663397,13.75244682027359,48.20153905096537,2.200000762939453,-2.6192809146115508,3.879999732971193,-1.6832629984071659,9.443262464349552,1.0983683672820135,6.661631098660372,-8.119246174804687,73.07689768323209,19.72240091845366,2.781631365689179,4,-3.75,-0.75,12.950000762939453,13.850000381469727,-1.0,2,-0.015094325227557492,1.068964428624431,54.20000076293945,3.666677263074908,51.20000076293945,-1.4210498841537602,52.5,-0.015094325227557492
6443,2020-04-16,53.0,53.79999923706055,52.20000076293945,53.20000076293945,2285540.0,0.0,1.2857158427361233,1.0,51.984126623705926,53.49374463379459,-3.324906130456334,-4.097509475127367,8.990626553419688,13.636589997032758,45.23023517393527,1.5999984741210938,-1.589450212713274,3.6049997329711942,-2.16113525093202,9.371134716874408,0.7219322410195872,6.488067224922801,-7.73847626677734,71.42854918544572,21.51708630410223,2.8830674919516057,4,-3.75,-1.1500015258789062,12.174999237060547,13.799999237060547,0.09999847412109375,3,-0.001886763662662272,3.6666539510577074,53.0,1.068964428624431,54.20000076293945,3.666677263074908,51.20000076293945,-0.001886763662662272
6444,2020-04-17,52.9000015258789,54.29999923706055,52.0,54.099998474121094,1819700.0,-0.001886763662662272,1.8750017881410486,5.9999618531728975,57.96460602705226,55.36489406386613,-2.6578664079433594,-3.798466633669449,8.671981253770959,13.60939369544284,42.020027800216354,2.299999237060547,-0.8655654101861217,3.2550012588500934,-2.669603950085822,9.179606467786009,0.2926986543821357,6.217303863318051,-7.272938680949991,69.38776463480897,20.63842726026717,2.9623026044679586,4,-2.3000011444091726,-2.6000022888183523,12.149997711181648,13.899997711181648,1.8999977111816477,4,0.00945179556857667,1.2857158427361233,53.0,3.6666539510577074,53.0,1.068964428624431,54.20000076293945,0.00945179556857667
6445,2020-04-20,52.20000076293945,53.29999923706055,51.70000076293945,52.0,1747430.0,-0.013232528218302675,-3.0,-0.16666772630748983,59.27602231718497,57.46010025077861,-0.8915416417452988,-2.618394146443208,8.930124913403802,14.20078862898248,38.57854625272931,1.5999984741210938,-0.0006474138935672613,2.1650005340576186,-3.3161732553850456,7.646174323500283,-0.5755863606637135,4.905587428778951,-6.222020370772547,26.6666412353518,-25.029991518247616,2.7405868947213308,4,-0.8999996185302734,-2.1500015258789062,9.44999885559082,11.19999885559082,5.599998474121094,0,0.05555551089647803,1.8750017881410486,52.9000015258789,1.2857158427361233,53.0,3.6666539510577074,53.0,0.05555551089647803
6446,2020-04-21,50.0,51.70000076293945,49.70000076293945,51.29999923706055,2059090.0,-0.04214560786944266,-1.1052656939846166,-6.499971389879647,51.30434450895891,57.28528355383629,1.8301279668042625,-0.04253210923450723,10.679384670932336,16.27190119372743,34.90231960751696,2.5,0.931049508328428,-0.2750001907348647,-5.262933410424949,4.71293302895522,-2.7689668005799035,2.218966419110174,-3.6851387624846126,6.521724708134098,-45.87821876312496,2.4939666098450424,4,1.8000011444091797,-0.8000011444091797,11.649999618530273,13.399999618530273,6.799999237060547,1,0.09000000000000008,-3.0,52.20000076293945,1.8750017881410486,52.9000015258789,1.2857158427361233,53.0,0.09000000000000008
6447,2020-04-22,50.5,51.29999923706055,50.29999923706055,51.29999923706055,1852020.0,0.010000000000000009,1.5000023841880648,0.6153843896627512,59.99999627834415,57.69269077849198,1.7317104444369775,-0.5137406791533152,9.696146227920863,15.636628398335347,32.85785632970674,1.2999992370605469,1.8030069624177543,0.1899997711181669,-4.79372148754387,5.173721029780204,-2.301860858212848,2.6818604004491817,-3.861733150950073,17.391293531100573,-39.270148423786,2.491860629331018,4,1.4500007629394531,-2.5500011444091797,9.600000381469727,11.399999618530273,7.700000762939453,2,0.035643549248723705,-1.1052656939846166,50.0,-3.0,52.20000076293945,1.8750017881410486,52.9000015258789,0.035643549248723705
6448,2020-04-23,53.70000076293945,55.70000076293945,51.099998474121094,51.099998474121094,5189210.0,0.06336635174137539,-2.5384601841323406,-3.250005960470162,63.716814458038755,57.56843012025722,-1.290461271737307,-3.648788690325162,6.053023198177499,12.313799178850346,31.51807201046003,5.200000762939453,2.614097678333529,3.2300004959106445,-1.9797478965982904,8.43974888841958,0.6251262996561735,5.834874692165116,-6.751264526816364,66.66666666666666,7.491901255534451,2.6048741962544684,4,-1.1000003814697266,-5.30000114440918,5.950000762939453,7.75,6.0,3,-0.03165736943737052,1.5000023841880648,50.5,-1.1052656939846166,50.0,-3.0,52.20000076293945,-0.03165736943737052
6449,2020-04-24,55.099998474121094,55.4000015258789,52.9000015258789,54.599998474121094,3104010.0,0.026070720508217127,3.5454293244556006,0.19230752301654255,74.17840283097112,59.05587868793761,-2.551143979469643,-5.064282824850139,4.2009161341439665,10.789883376404532,30.2169306129978,2.5,2.925917548842264,4.474998283386228,-1.0981989786177877,10.048195545390243,1.68839965238422,7.261596914388235,-7.626186366389021,89.99996185302734,23.57143642222701,2.7865986310020086,4,-2.3999977111816406,-6.69999885559082,2.4250011444091797,4.55000114440918,4.700000762939453,4,-0.036297641658544544,-2.5384601841323406,53.70000076293945,1.5000023841880648,50.5,-1.1052656939846166,50.0,-0.036297641658544544
6450,2020-04-27,56.099998474121094,56.9000015258789,55.0,55.099998474121094,2196380.0,0.018148820829272383,-2.1666772630748965,2.0,71.35416211353336,60.49556914391219,-3.11003767767086,-5.827502499884957,2.7446576214030927,9.68489265363317,28.63500001707487,1.9000015258788991,2.9590245952190912,5.134998321533203,-0.9077526356557186,11.177749278722125,2.1136228429387387,8.156373800127668,-8.132615047076577,88.88884768074386,19.96725861849788,3.021375478594461,4,-2.799997329711914,-7.099998474121094,0.8000011444091797,3.450000762939453,6.400001525878906,0,-0.02317289255649868,3.5454293244556006,55.099998474121094,-2.5384601841323406,53.70000076293945,1.5000023841880648,50.5,-0.02317289255649868
6451,2020-04-28,57.599998474121094,60.20000076293945,55.79999923706055,58.9000015258789,3401390.0,0.026737968641691756,1.256410156089526,-1.3000030517578054,71.7948717948718,62.39703855029569,-4.556157445410008,-6.934847664772647,0.8028699093556781,8.105122310362376,27.056329417989524,4.400001525878906,2.711966592984602,6.159998321533202,-0.4054287336354463,12.72542537670185,2.8772847939488813,9.442711849117522,-8.918005599169824,73.73735466583642,5.046382206583871,3.282713527584323,4,-2.6499977111816406,-6.94999885559082,-1.1999988555908203,1.4500007629394531,6.900001525878906,1,0.00347223555968168,-2.1666772630748965,56.099998474121094,3.5454293244556006,55.099998474121094,-2.5384601841323406,53.70000076293945,0.00347223555968168
6452,2020-04-29,59.20000076293945,60.29999923706055,58.70000076293945,59.20000076293945,3211930.0,0.02777781825006853,-2.1999969482421875,-0.0,70.27027027027027,64.42883228880284,-5.793444170882644,-8.182537248706083,-1.2391081054261548,6.419473432853522,25.560342544716107,2.700000762939453,2.7474116801859694,7.270000648498538,-0.0713310792909354,14.611332376288011,3.5993347846037977,10.940666512393278,-9.366207099189367,88.04349583804124,21.74353637752732,3.670665863894737,4,-4.200000762939453,-7.000001907348633,-4.500001907348633,-1.6500015258789062,5.899997711181655,2,-0.04054056579305587,1.256410156089526,57.599998474121094,-2.1666772630748965,56.099998474121094,3.5454293244556006,55.099998474121094,-0.04054056579305587
6453,2020-04-30,59.099998474121094,60.0,58.0,59.20000076293945,2407320.0,-0.0016892278298915597,1.3529401204995006,-100.0,68.53931837800815,65.60380032779794,-5.293867606503333,-7.465035379825096,-1.5945799028537522,6.433974813974572,23.574185407724055,2.0,2.672306542336891,6.534998512268068,-0.9871157729149047,14.05711279745104,2.773941369676578,10.296055654859558,-8.010260141573752,83.78376845811437,19.223066592080784,3.761057142591487,4,-4.099998474121094,-6.899999618530273,-5.174999237060547,-1.5499992370605469,6.099998474121094,3,-0.015228388061223619,-2.1999969482421875,59.20000076293945,1.256410156089526,57.599998474121094,-2.1666772630748965,56.099998474121094,-0.015228388061223619
6454,2020-05-01,58.0,58.29999923706055,56.79999923706055,58.0,2411740.0,-0.018612495812546648,4.0000127156898895,-0.0,69.31817713847892,66.71959530794172,-3.7932570425871006,-5.837354268109181,-1.0012426605126308,7.445997992356794,21.197576978613903,2.299999237060547,2.79127107117273,4.9100000381469755,-2.58930472356635,12.409304799860301,1.1603476572903162,8.659652419003635,-5.805030358911075,56.603781733067606,-7.834812465792211,3.749652380856663,5,-3.0,-5.80000114440918,-4.200000762939453,-0.4500007629394531,5.299999237060547,4,0.029310357981714663,1.3529401204995006,59.099998474121094,-2.1999969482421875,59.20000076293945,1.256410156089526,57.599998474121094,0.029310357981714663
6455,2020-05-04,57.5,58.29999923706055,56.099998474121094,57.5,2419080.0,-0.008620689655172376,1.7500035762820971,0.0,60.927148135282785,67.7887957108666,-2.751767609277941,-4.571501395646862,-0.9919222719123582,7.8478353163987435,18.458095800950638,2.200000762939453,3.013612659670464,3.7749999999999986,-2.870892343054429,10.420892343054426,0.45205382847278486,7.097946171527212,-4.332426807394484,37.777794731987846,-21.638198362039034,3.3229461715272146,5,-2.200000762939453,-5.30000114440918,-4.125000953674316,0.049999237060546875,4.700000762939453,0,0.03999998673148775,4.0000127156898895,58.0,1.3529401204995006,59.099998474121094,-2.1999969482421875,59.20000076293945,0.03999998673148775
6456,2020-05-05,57.4000015258789,58.0,56.70000076293945,57.9000015258789,2473960.0,-0.0017391038977582207,2.7142997275203604,-100.0,65.7142911638532,68.42371736481203,-1.6669920238577234,-3.92450632035726,-1.3294063086414525,7.844899558602727,15.957363283760056,1.2999992370605469,3.103388819751828,3.2000015258788963,-3.0384190385737,9.438422090331493,0.08079124365259815,6.3192118081051945,-3.3765372079387816,30.952447990699238,-25.63111527656451,3.119210282226299,5,-1.7000026702880788,-5.200002670288079,-4.800002098083489,0.14999771118164773,1.0999984741211009,1,0.08885014527084567,1.7500035762820971,57.5,4.0000127156898895,58.0,1.3529401204995006,59.099998474121094,0.08885014527084567
6457,2020-05-06,56.599998474121094,57.70000076293945,56.20000076293945,57.599998474121094,2636960.0,-0.013937335025977715,1.4999904632932155,2.0,62.1621544993314,68.2509773694001,0.09978555476651252,-2.6707430640583283,-0.9658591112910386,8.539464893908601,14.262568123997216,1.5,3.219915781889611,2.024998474121091,-3.8113208422396383,7.86131779048182,-0.8931611840592737,4.9431581323014555,-1.8233499658865213,12.8205078044763,-40.15502750824631,2.9181596581803646,5,1.9073486328125e-06,-4.399999618530273,-4.625,0.9500007629394531,2.8000030517578054,2,0.13957600245326818,2.7142997275203604,57.4000015258789,1.7500035762820971,57.5,4.0000127156898895,58.0,0.13957600245326818
6458,2020-05-07,55.20000076293945,57.099998474121094,55.0,56.4000015258789,3664710.0,-0.024734942560497686,-1.6249943375668465,1.200000762939446,57.142853758033105,66.3581385835181,1.93882226690571,-1.0488656303899901,0.03366797480542516,9.821620042887119,12.899625294609967,2.0999984741210938,3.726739186636351,0.4500007629394531,-5.231177123871873,6.13117864975078,-2.39058818046621,3.2905897063451164,5.099998474121094,6.060630581163482,-42.986620712118324,2.8405889434056646,5,2.4499988555908203,-3.000001907348633,-3.500001907348633,2.3499984741210938,4.700000762939446,3,0.17934778214402458,1.4999904632932155,56.599998474121094,2.7142997275203604,57.4000015258789,1.7500035762820971,57.5,0.17934778214402458
6459,2020-05-08,57.5,57.5,55.70000076293945,56.20000076293945,2961990.0,0.041666652269409576,1.7692312206744976,-1.0833320087865201,64.97174861189207,65.64898152778018,0.016835505147078322,-3.1147668570539935,-2.5419472940092405,7.411166194492409,12.016853077175961,2.299999237060547,4.09279121448882,2.5,-3.2042913737230236,8.204291373723024,-0.3521456868615118,5.352145686861512,2.693999252319337,75.75759327225963,22.892914201877225,2.852145686861511,5,0.14999961853027344,-5.30000114440918,-5.975000381469727,0.049999237060546875,2.900001525878899,4,0.133912990404212,-1.6249943375668465,55.20000076293945,1.4999904632932155,56.599998474121094,2.7142997275203604,57.4000015258789,0.133912990404212
6460,2020-05-11,56.599998474121094,57.099998474121094,55.9000015258789,57.0,2527290.0,-0.015652200450067988,3.0000000000000235,-0.3076936620234927,70.12194469526852,65.46310073893537,1.1121781545097704,-1.886173376293172,-1.8950170948270042,8.189568093695584,10.64157170720344,1.5999984741211009,4.1074863898437926,1.3299985885620131,-4.1226100100150305,6.782607187139057,-1.3963057107265087,4.056302887850535,3.49012079315186,53.333282470703125,-5.170670025077953,2.7263042992885214,5,1.0500011444091797,-4.399999618530273,-5.799999237060547,0.9500007629394531,3.6000022888183594,0,0.11837457497464166,1.7692312206744976,57.5,-1.6249943375668465,55.20000076293945,1.4999904632932155,56.599998474121094,0.11837457497464166
6461,2020-05-12,54.29999923706055,56.79999923706055,54.099998474121094,56.599998474121094,3209360.0,-0.04063603001883764,1.0,5.749976158233039,60.43955790594927,64.37079936512194,3.2350445245663906,0.4444908944111887,0.05226725580079972,10.346971933440756,10.125176766867204,2.700000762939453,3.715524807394303,-0.9750005722045927,-6.423659908321419,4.473658763912233,-3.699330240263002,1.7493290958538168,5.688317644866949,5.555573216179816,-55.74678495683903,2.724329668058412,5,2.75,-0.75,-2.875,3.25,6.299999237060547,1,0.14548805961100353,3.0000000000000235,56.599998474121094,1.7692312206744976,57.5,-1.6249943375668465,55.20000076293945,0.14548805961100353
6462,2020-05-13,52.20000076293945,54.79999923706055,51.099998474121094,54.20000076293945,4275950.0,-0.03867400559165779,1.3125026822115728,0.8695655058373181,45.61403469634784,61.82354562271523,4.735678231857129,2.6155848264479005,1.790442907249279,12.282732390567801,9.900104663314158,3.700000762939453,3.314186851507131,-3.034999084472659,-8.565116923300607,2.495118754355289,-5.800058003886633,-0.269940165058685,7.552783382675784,17.187531664959987,-41.64196974014976,2.7650589194139723,5,2.499998092651367,2.049999237060547,-0.7750015258789062,5.349998474121094,7.399997711181641,2,0.12068963879275207,1.0,54.29999923706055,3.0000000000000235,56.599998474121094,1.7692312206744976,57.5,0.12068963879275207
6463,2020-05-14,52.9000015258789,53.099998474121094,50.099998474121094,51.599998474121094,5693520.0,0.013409976105525745,2.5294181005466245,-0.6500015258789027,43.29269285502615,58.931825146776035,3.423765472768025,2.0108032366781785,0.6744890213774326,11.414509820282369,9.894698562710612,3.0,2.771347054682373,-2.329998397827154,-7.868798545069268,3.2088017494149597,-5.099398471448211,0.43940167579390277,6.333615479446692,37.837871275644716,-16.34450914489574,2.7694000736210564,5,1.2999973297119212,1.8499984741211009,-1.4750022888183523,4.649997711181648,6.699996948242195,3,0.1228733423914965,1.3125026822115728,52.20000076293945,1.0,54.29999923706055,3.0000000000000235,56.599998474121094,0.1228733423914965
6464,2020-05-15,53.4000015258789,53.4000015258789,51.79999923706055,52.5,2604070.0,0.00945179556857667,2.5555546136566334,0.692307240865287,41.50944437380188,56.7743025066115,2.4614872730989603,1.6339564038105365,-0.24100636727970226,10.731520518808829,10.018690755950058,1.6000022888183523,2.1398712731297493,-1.8549983978271527,-7.35388747586822,3.6438906802139144,-4.604442936847683,0.8944461411933773,5.102925996950333,47.14290073939722,-2.5399032790217007,2.7494445390205327,5,0.6499977111816477,1.4999980926513743,-2.3750019073486257,4.149997711181648,5.599998474121101,4,0.12172284296377689,2.5294181005466245,52.9000015258789,1.3125026822115728,52.20000076293945,1.0,54.29999923706055,0.12172284296377689
6465,2020-05-18,55.099998474121094,56.4000015258789,54.4000015258789,54.9000015258789,4430640.0,0.031835147933813035,-2.333341810459887,0.22221845462638187,42.236024108889,54.16560616717103,0.43052230220433074,0.1711337533608912,-2.2808353637539653,8.870932383098193,9.65162744349568,3.0,1.5646334014179146,-0.3000013351440458,-5.609376686066966,5.009374015778874,-2.954689010605506,2.3546863403174143,2.7306947248114852,74.62685717376513,26.830686525746714,2.654687675461462,5,-1.1999988555908203,-0.1999988555908203,-3.649998664855957,2.450000762939453,2.700000762939453,0,0.0961888057809488,2.5555546136566334,53.4000015258789,2.5294181005466245,52.9000015258789,1.3125026822115728,52.20000076293945,0.0961888057809488
6466,2020-05-19,54.5,55.70000076293945,54.20000076293945,55.4000015258789,3637160.0,-0.010889264804660459,1.0,-4.500076295109288,34.43707806212299,51.08504211859232,0.6435736723832548,1.1863725174527247,-1.9056958888259459,9.297236780080055,8.751046319334144,1.5,1.001960567256205,-1.1249998092651339,-5.816256360660702,3.5662567421304345,-3.470628084962918,1.2206284664326503,2.7122376209476613,69.84126023004438,26.015141010851465,2.3456282756977855,5,-0.7000007629394531,0.5,-3.3750009536743164,3.049999237060547,3.700000762939453,1,0.10458716996219186,-2.333341810459887,55.099998474121094,2.5555546136566334,53.4000015258789,2.5294181005466245,52.9000015258789,0.10458716996219186
6467,2020-05-20,52.29999923706055,55.099998474121094,51.9000015258789,54.79999923706055,4910170.0,-0.04036698647595327,1.0645151763498544,2.777773068282987,30.23255246596989,48.0950086416964,2.4244292995975627,3.7188039754868782,-0.054244329015617154,11.305793811175477,8.042447304253228,3.1999969482421946,0.6011877710000277,-3.4150005340576186,-7.747630075834728,0.9176290077194906,-5.581315304946173,-1.248685763169064,4.343259252140989,34.92063011502219,-3.6920296099448393,2.1663147708885537,5,1.5,2.700000762939453,-1.5499992370605469,5.25,3.1000022888183523,2,0.15869979652273192,1.0,54.5,-2.333341810459887,55.099998474121094,2.5555546136566334,53.4000015258789,0.15869979652273192
6468,2020-05-21,52.0,52.29999923706055,50.599998474121094,52.29999923706055,5187770.0,-0.00573612316322869,10.333367241839706,0.11999969482421875,31.707310265261114,44.39895993651519,2.4839908552589094,4.094858826654118,-0.023200487464578146,11.413854641903228,8.950087699756162,1.7000007629394531,0.0918613818163152,-3.629999732971193,-8.189823741845949,0.9298242759035631,-5.909911737408571,-1.3500877285338149,4.119797687995103,24.13794464219477,-11.695032727396526,2.2799120044373793,5,1.5999984741210938,3.0,-1.25,5.549999237060547,5.0,3,0.14615381681002093,1.0645151763498544,52.29999923706055,1.0,54.5,-2.333341810459887,55.099998474121094,0.14615381681002093
6469,2020-05-22,53.099998474121094,53.5,51.70000076293945,52.099998474121094,3903000.0,0.02115381681002093,-1.0000042385632966,-3.3333418104599266,37.05881323368442,40.72527866300584,0.7757990627911937,2.9906763957305955,-1.2269516937688607,10.134349176664898,9.742079507394243,1.7999992370605469,-0.3204253551691494,-2.4300012588500977,-7.1244992982009165,2.2644967805007212,-4.777250278525507,-0.08275223917468821,2.5382152767640918,43.103425596342156,7.2059575596144825,2.3472490196754077,5,0.35000038146972656,1.9000015258789062,-2.549999237060547,4.450000762939453,5.600002288818359,4,0.12241054965694298,10.333367241839706,52.0,1.0645151763498544,52.29999923706055,1.0,54.5,0.12241054965694298
6470,2020-05-26,54.79999923706055,55.20000076293945,53.20000076293945,54.4000015258789,3873790.0,0.03201508120132934,2.333331214058422,0.39999771118164773,43.01074452862533,38.78874384330318,-1.3481559314939773,1.2525059555380693,-3.122699169007632,8.253324188814503,10.138567247143738,2.1000022888183594,-0.529833846583351,-0.6650005340576186,-5.36226700690117,4.032265938785933,-3.0136337704793945,1.6836327023641573,-4.700000762939453,82.35291917707293,43.93675184129044,2.348633236421776,5,-1.5499992370605469,0.20000076293945312,-4.34999942779541,2.75,4.100002288818352,1,0.07664235075571035,-1.0000042385632966,53.099998474121094,10.333367241839706,52.0,1.0645151763498544,52.29999923706055,0.07664235075571035
6471,2020-05-27,57.79999923706055,58.4000015258789,56.4000015258789,56.5,4818910.0,0.05474452630961246,-1.666673448367916,3.2500166893959768,52.88461838248334,39.596586475096004,-4.245980141440597,-1.8253277375468073,-6.023270514759133,5.091100404882994,9.594431032605973,3.6000022888183523,-1.0490290468048826,2.3249994277954116,-2.392213989916442,7.042212845507265,-0.0336072810605188,4.683606136651342,-7.598000717163089,92.30766597350066,48.56136280063426,2.358606708855928,5,-3.549999237060547,-2.799999237060547,-7.124999046325684,-0.25,0.6000022888183523,2,0.0,2.333331214058422,54.79999923706055,-1.0000042385632966,53.099998474121094,10.333367241839706,52.0,0.0
6472,2020-05-28,56.79999923706055,57.9000015258789,56.4000015258789,57.9000015258789,3850870.0,-0.017301038290651327,1.7272670525283074,-0.8461561033724824,53.92156606085266,40.77757238685451,-2.821568309568896,-1.0691655186707862,-5.046244668265146,5.927801625693782,8.995567382931826,1.5,-1.6405983578181846,1.4449995040893526,-2.9866920476586927,5.876691055837398,-0.77084627178467,3.6608452799633753,-6.270080596923833,79.48715816902435,29.694372209328634,2.2158457758740218,5,-2.299999237060547,-1.6000003814697266,-6.299999237060547,0.75,1.9000015258789062,3,0.02464791451908055,-1.666673448367916,57.79999923706055,2.333331214058422,54.79999923706055,-1.0000042385632966,53.099998474121094,0.02464791451908055
6473,2020-05-29,58.20000076293945,58.599998474121094,55.70000076293945,56.599998474121094,6198180.0,0.02464791451908055,1.4166670640313441,-1.4545445087547213,51.79487410224994,41.920397912237625,-3.7891748570568,-2.677317179036713,-6.2342080460015765,4.366194348216965,8.52785474653571,2.8999977111816406,-1.8715264694298668,2.890000915527345,-1.397508312132281,7.1775101431869714,0.746246301697532,5.033755529357158,-7.355278807373054,94.20292979904279,45.72430602724366,2.1437546138298136,5,-3.6000022888183594,-3.000001907348633,-8.250000953674316,-0.6500015258789062,-0.299999237060554,4,-0.048109951896143865,1.7272670525283074,56.79999923706055,-1.666673448367916,57.79999923706055,2.333331214058422,54.79999923706055,-0.048109951896143865
6474,2020-06-01,59.70000076293945,60.0,58.099998474121094,58.20000076293945,3370820.0,0.025773195538429716,-1.2352898937721868,0.937498658897411,57.71145052858243,43.63988973664801,-4.807053247770277,-4.26193908486065,-7.513263217153366,2.7196539442956436,8.60178087780741,1.9000015258789062,-1.5623601622126344,4.3050008773803725,-0.2651425069814479,8.875144261742193,2.019929185199466,6.590072569561279,-8.389962216259775,95.58824601883002,45.752286941887476,2.2850716921809098,6,-4.400001525878906,-4.500001907348633,-9.200000762939453,-2.1500015258789062,-1.9000015258789062,0,-0.045226142854851714,1.4166670640313441,58.20000076293945,1.7272670525283074,56.79999923706055,-1.666673448367916,57.79999923706055,-0.045226142854851714
6475,2020-06-02,59.79999923706055,60.5,59.29999923706055,60.4000015258789,3427420.0,0.0016750162955303516,2.0000047683761295,-0.40000152587890153,65.36313373011882,47.0761181442031,-4.660328016406488,-4.406727726723787,-7.273766743828844,2.4738055358869033,8.969400427665878,1.2000007629394531,-1.2210684986736808,4.289999389648436,-0.6072177386942599,9.187216517991132,1.8413908254770845,6.738607953819788,-7.794763774115246,85.41664845413342,28.741095389800137,2.4486085641713484,6,-4.25,-4.5,-9.249999046325684,-2.25,-3.5,1,-0.018394623547743794,-1.2352898937721868,59.70000076293945,1.4166670640313441,58.20000076293945,1.7272670525283074,56.79999923706055,-0.018394623547743794
6476,2020-06-03,62.5,62.9000015258789,60.20000076293945,60.4000015258789,4190560.0,0.045150515006464165,-1.1600006103515568,-3.4999841054887457,77.83784151599812,52.365594705317356,-6.823783132575585,-7.067408728990287,-9.621688976465649,-0.35622879545181263,9.59718499150638,3.1000022888183523,-0.7782170677874234,6.735000228881837,0.9693032896439462,12.500697168119729,3.852151759262888,9.617848698500786,-9.645288083349229,94.44442384037198,31.420045571918834,2.882848469618947,6,-5.75,-6.0,-11.34999942779541,-4.950000762939453,-5.5,2,-0.05759997558593766,2.0000047683761295,59.79999923706055,-1.2352898937721868,59.70000076293945,1.4166670640313441,58.20000076293945,-0.05759997558593766
6477,2020-06-04,64.5,65.0,62.099998474121094,62.4000015258789,5740490.0,0.03200000000000003,-1.1481456364175815,1.0,79.29293221204328,57.6528860327376,-7.723420713842849,-8.901604407135046,-11.387405562691526,-2.467969013527018,10.622647402926892,2.9000015258789062,-0.3824644397814154,8.34000015258789,1.3756095889154452,15.304390716260336,4.857804870751664,11.822195434424117,-10.439853330241853,94.62365547292201,27.23962713679613,3.482195281836223,6,-6.149999618530273,-6.950000762939453,-11.699999809265137,-6.950000762939453,-8.5999984741211,3,-0.09457361975381551,-1.1600006103515568,62.5,2.0000047683761295,59.79999923706055,-1.2352898937721868,59.70000076293945,-0.09457361975381551
6478,2020-06-05,65.09999847412111,67.30000305175781,64.59999847412111,66.80000305175781,3742310.0,0.009302301924358325,-1.0000000000000104,-0.8095265775601084,79.39698627321984,62.357127481574864,-7.0065833444706485,-9.19323333595019,-11.763884741241903,-3.1853367269912525,11.84496995293864,2.8000030517578125,0.25907485376092865,8.444998741149917,0.43856086962483687,16.45143661267499,4.441779805387377,12.448217676912456,-9.508272338129103,76.08691866323139,5.888782493113695,4.003218935762537,6,-4.849996566772475,-6.399997711181655,-11.499999046325698,-7.549999237060561,-8.500000000000014,4,-0.09831025900447321,-1.1481456364175815,64.5,-1.1600006103515568,62.5,2.0000047683761295,59.79999923706055,-0.09831025900447321
6479,2020-06-08,65.19999694824219,65.80000305175781,64.59999847412111,65.69999694824219,3254690.0,0.0015360749072956814,2.428524718807179,0.2941168550822875,77.59563114911634,66.19989266162942,-5.821934959458638,-9.156234621300143,-11.682950326763262,-3.4128947747752676,13.27867142751225,1.2000045776367045,1.2743333167944257,8.159997367858885,-0.7113394377470854,17.031334173464856,3.7243289650559035,12.595665770661867,-7.734946505727656,73.7499362230605,3.94214085305191,4.435668402802984,6,-3.6999950408935547,-6.499996185302734,-11.599997520446777,-7.649997711181641,-5.099998474121094,0,-0.11196312521545448,-1.0000000000000104,65.09999847412111,-1.1481456364175815,64.5,-1.1600006103515568,62.5,-0.11196312521545448
6480,2020-06-09,63.29999923706055,64.59999847412111,63.0,64.40000152587889,2354540.0,-0.029141070553882376,1.133336724183929,2.2000045776366903,72.44898376242526,68.37371103717851,-2.893719741395948,-7.092172634944916,-9.533325010610568,-1.6623803061125386,14.564822723121445,2.1999969482421875,2.3123240558880127,5.924999618530272,-3.3721694314071016,15.222168668467646,1.2764150935615888,10.573584143498955,-4.261356377067088,43.66193626448845,-25.06174242031198,4.648584524968685,6,-1.799997329711914,-4.599998474121094,-9.699999809265137,-5.75,-3.799999237060547,1,-0.08688783675023948,2.428524718807179,65.19999694824219,-1.0000000000000104,65.09999847412111,-1.1481456364175815,64.5,-0.08688783675023948
6481,2020-06-10,62.20000076293945,63.5,60.9000015258789,63.4000015258789,2888970.0,-0.017377543244535665,2.7142896068403184,1.0909075145911944,76.75677191523863,70.9109561321103,-1.2336789060636875,-5.66018034164361,-8.152648699525507,-0.7245692887214403,15.007038714225867,2.599998474121101,3.2346509315238166,4.4300010681152315,-4.987585292930731,13.847587429161194,-0.2787921124077499,9.138794248638213,-1.8395402722636973,20.312483236197743,-50.51060591091673,4.708793180522981,6,-0.6999988555908203,-3.5,-8.45000171661377,-4.650001525878906,-3.299999237060554,2,-0.09485532883456649,1.133336724183929,63.29999923706055,2.428524718807179,65.19999694824219,-1.0000000000000104,65.09999847412111,-0.09485532883456649
6482,2020-06-11,58.5,60.9000015258789,58.099998474121094,60.599998474121094,3055830.0,-0.059485542082887255,1.0740728182087964,1.749997615815735,64.84018678435214,72.36043531901053,3.0539858223658314,-1.5431158975027515,-4.2510868585902415,2.7948723278036525,14.242030860029468,4.100002288818359,3.902926546819174,0.4150003433227525,-8.632307414956742,9.462308101602254,-4.108653535816998,4.938654222462503,8.800003051757812,4.347840509245246,-69.3906372928271,4.52365387913975,6,4.200000762939453,0.20000076293945312,-4.55000114440918,-1.25,-0.2999992370605469,3,-0.02564102564102566,2.7142896068403184,62.20000076293945,1.133336724183929,63.29999923706055,2.428524718807179,65.19999694824219,-0.02564102564102566
6483,2020-06-12,59.4000015258789,60.599998474121094,58.0,60.20000076293945,3363380.0,0.015384641468015436,2.250008940726559,0.3809522944512497,64.51613810542065,73.116511716437,2.6173473533374363,-2.0355492469016028,-4.838199694020567,1.7209054293781776,13.15426692339966,2.5999984741210938,4.177303151980169,0.9900018692016559,-7.734289303893426,9.714293042296738,-3.3721437173458852,5.352147455749197,7.716001434326181,17.948730488809154,-57.200180927778256,4.36214558654754,6,3.250000000000007,-0.700000762939446,-5.000001907348626,-2.7500038146972585,-0.700000762939446,4,-0.0589225574089447,1.0740728182087964,58.5,2.7142896068403184,62.20000076293945,1.133336724183929,63.29999923706055,-0.0589225574089447
6484,2020-06-15,59.9000015258789,60.20000076293945,57.9000015258789,58.099998474121094,2708780.0,0.008417508201277846,-1.090911297761803,-2.250005960470133,62.439032287417575,72.79161155613687,2.4012142919283264,-2.132976201019609,-5.048511536909579,1.0400978272569361,12.125986791772611,2.299999237060554,4.549146148423318,1.165001869201653,-7.252342286842229,9.582346025245535,-3.043670208820288,5.373673947223594,6.851361315917977,29.850759865267012,-42.553316254850316,4.208672078021941,6,2.7000007629394602,-1.200000762939446,-4.975002288818352,-3.8000030517578054,-0.5,0,-0.055091869243644176,2.250008940726559,59.4000015258789,1.0740728182087964,58.5,2.7142896068403184,62.20000076293945,-0.055091869243644176
6485,2020-06-16,60.4000015258789,61.9000015258789,59.20000076293945,61.79999923706055,2613280.0,0.008347245196379305,2.3749961257036527,-0.7777751875556379,57.22223011064107,70.50098806665275,2.2297579732653503,-2.335285934443853,-5.159998182294167,0.3667489901091088,12.410422072848458,2.700000762939446,4.922892836314979,1.4000017166137653,-6.867881466376041,9.667884899603578,-2.7339398748811377,5.533943308108668,5.820279636962901,44.64286930707362,-24.200752100306808,4.133941591494906,6,2.2000007629394602,-1.700000762939446,-5.475002288818352,-4.650001525878899,-1.5,1,-0.00496693781753077,-1.090911297761803,59.9000015258789,2.250008940726559,59.4000015258789,1.0740728182087964,58.5,-0.00496693781753077
6486,2020-06-17,60.20000076293945,61.0,60.0,60.4000015258789,1805750.0,-0.0033112708259411816,-2.3333206177242873,0.14285792136805586,59.88372711957482,68.34440972304513,2.3123635225268018,-1.7774932669445818,-4.6657354165250595,0.39846162395005535,12.647103016346186,1.0,5.057409942369105,0.9150009155273438,-7.088491639555215,8.91849347060991,-3.086745362013936,4.916747193068623,5.521063621684576,57.49998092651385,-9.584326319384594,4.001746277541282,6,2.4000015258789062,-1.5,-5.275001525878906,-5.900001525878906,-1.1000022888183594,2,-0.011627919502791628,2.3749961257036527,60.4000015258789,-1.090911297761803,59.9000015258789,2.250008940726559,59.4000015258789,-0.011627919502791628
6487,2020-06-18,60.599998474121094,60.9000015258789,59.70000076293945,60.099998474121094,2146290.0,0.006644480167978584,1.1818074628936204,-2.4999904632933045,57.407403482820094,65.90112274633405,1.453861735874014,-1.606141143336714,-4.799441478414792,-0.1708034339860376,12.168760228687296,1.200000762939446,5.060621974370505,0.899998664855957,-6.409115769535191,8.209113099247112,-2.754558552339617,4.554555882051531,4.651802138978226,67.49992370605486,3.6870680223550565,3.6545572171955762,6,1.2500038146972656,-1.8999977111816406,-5.299999237060547,-6.549999237060547,-0.6999969482421946,3,-0.028052755627843262,-2.3333206177242873,60.20000076293945,2.3749961257036527,60.4000015258789,-1.090911297761803,59.9000015258789,-0.028052755627843262
6488,2020-06-19,59.599998474121094,61.70000076293945,59.4000015258789,61.20000076293945,4394360.0,-0.01650165058052011,-1.3000036239693054,-3.2000045776367188,49.68152123390203,62.79955497797692,1.7786890983900037,-0.007984150338920415,-3.623098228187537,0.6507990201800098,11.400576733519575,2.299999237060554,4.532479447685688,-0.4800012588500948,-6.8309976164120485,5.870995098711859,-3.6554994376310717,2.695496919930882,5.210694193744999,42.499923706054865,-16.57917972700873,3.175498178780975,6,1.6500015258789062,-0.8999977111816406,-5.124999046325684,-5.549999237060547,-0.09999847412109375,4,-0.02348989508430166,1.1818074628936204,60.599998474121094,-2.3333206177242873,60.20000076293945,2.3749961257036527,60.4000015258789,-0.02348989508430166
6489,2020-06-22,59.599998474121094,60.0,58.70000076293945,59.5,2360330.0,0.0,1.8888822955961515,-0.06249895692020857,49.35897169420301,60.23399808150778,1.006652010746592,0.5311816540929897,-3.4689094744313564,0.4785739215872695,10.968332879359988,1.2999992370605469,3.731847396348485,-0.8050012588500977,-6.253119593996132,4.643117076295937,-3.529060426423115,1.9190579087229196,4.796052725225763,28.124921768922444,-26.481595785138797,2.724059167573016,6,1.1000022888183594,-0.6499977111816406,-5.124999046325684,-5.549999237060547,-0.5,0,-0.015100633124553342,-1.3000036239693054,59.599998474121094,1.1818074628936204,60.599998474121094,-2.3333206177242873,60.20000076293945,-0.015100633124553342
6490,2020-06-23,59.0,60.70000076293945,58.79999923706055,60.099998474121094,2992280.0,-0.010067088749702191,-1.5333353678385417,-11.000152590218967,37.03702971113964,55.82069339216344,1.0421431983805434,1.5409734277220224,-2.6766059703235783,0.8835460328118216,11.221590852858235,1.9000015258789062,2.803726425252151,-1.614999771118164,-6.441799124517544,3.211799582281216,-4.028399447817854,0.7983999055815261,5.006288218938778,9.999974568684895,-37.9328307662539,2.4133996766996897,6,0.9000015258788991,-0.049999237060546875,-4.52500057220459,-5.049999237060547,-0.2999992370605469,1,0.006779686879303304,1.8888822955961515,59.599998474121094,-1.3000036239693054,59.599998474121094,1.1818074628936204,60.599998474121094,0.006779686879303304
6491,2020-06-24,57.79999923706055,58.9000015258789,57.099998474121094,58.9000015258789,3239880.0,-0.0203389959820246,2.2727260116729786,1.0000034679114091,23.622029978730765,51.24089819153885,1.7347998175157358,2.889099841836881,-1.390993141269277,1.8987231923628087,11.44424231698139,1.9000015258789062,1.8662028893844607,-2.815000534057617,-7.6417998874569975,2.011798819341763,-5.228400210757307,-0.40160085735792705,5.839911780294635,15.21740031827828,-25.701860865990717,2.4133996766996897,6,1.7000007629394531,1.1500015258789062,-3.3999996185302734,-3.8499984741210938,1.0,2,0.01903118171865037,-1.5333353678385417,59.0,1.8888822955961515,59.599998474121094,-1.3000036239693054,59.599998474121094,0.01903118171865037
6492,2020-06-25,58.20000076293945,58.4000015258789,56.599998474121094,57.4000015258789,2706570.0,0.006920441715549952,2.0000031789123907,-0.7272705204276725,22.400000732421987,46.561327372316775,1.439105503842292,2.739833360705859,-1.6602838830959783,1.298380538006839,11.667926255097566,1.8000030517578054,1.0945477787517532,-2.484999084472655,-7.115457807034545,2.1454596380892426,-4.8002284457536035,-0.16976972319170613,4.916717250956999,31.372579818764564,-4.887607447386792,2.3152293612809474,6,1.0499992370605469,0.75,-3.8000011444091797,-4.900001525878906,0.5,3,0.01546387799628235,2.2727260116729786,57.79999923706055,-1.5333353678385417,59.0,1.8888822955961515,59.599998474121094,0.01546387799628235
6493,2020-06-26,55.4000015258789,58.099998474121094,55.20000076293945,58.0,4986590.0,-0.048109951896143865,1.0714303230781388,-3.2500011920940124,17.763166480449144,41.597342282653614,4.036518067076443,5.606770194136537,1.2405848754609181,3.87333600106448,12.314079814113212,3.0,0.2092215351171518,-5.14499835968018,-10.238016076098411,-0.05198064326195606,-7.691507217889296,-2.5984895014710645,7.06504453404002,3.6363775079899274,-26.729848155871156,2.5465088582091133,6,3.1499996185302805,3.549999237060554,-1.0000019073486257,-3.150001525878899,3.799999237060554,4,0.08122743458586235,2.0000031789123907,58.20000076293945,2.2727260116729786,57.79999923706055,-1.5333353678385417,59.0,0.08122743458586235
6494,2020-06-29,57.0,57.29999923706055,55.5,55.70000076293945,2350890.0,0.028880838087589122,-1.1176452108741262,-0.4999999999999986,28.85905971538257,38.44587890540267,2.2148041605956763,3.999162171494362,-0.23464850116270242,2.0616998610245574,12.556034793523827,1.8999977111816477,-0.1897208244201707,-3.4099998474121094,-8.735172251820686,1.9151725569964668,-6.0725860496163975,-0.7474136452078213,4.5932406242813855,32.727258855646305,3.875845152503423,2.6625862022042885,6,1.4500007629394531,2.500001907348633,-2.700000762939453,-4.75,2.0999984741210938,0,0.04385964912280693,1.0714303230781388,55.4000015258789,2.0000031789123907,58.20000076293945,2.2727260116729786,57.79999923706055,0.04385964912280693
6495,2020-06-30,58.70000076293945,58.9000015258789,56.5,56.9000015258789,3689090.0,0.029824574788411384,1.1818188123464444,1.3846156103372542,38.709677419354826,36.093206716489334,0.2774784958816099,2.332094612259887,-1.7649910538113005,0.1546047634491714,12.478260564088243,2.400001525878899,-0.6205513796900988,-1.6549991607666001,-7.029195535282199,3.7191972137490055,-4.342097348024403,1.0320990264912027,2.126051077980904,94.59457508920738,61.99188045886176,2.6870981872578015,6,-0.25,1.5500011444091797,-4.475001335144043,-6.850002288818359,0.5,1,0.006814270970745495,-1.1176452108741262,57.0,1.0714303230781388,55.4000015258789,2.0000031789123907,58.20000076293945,0.006814270970745495
6496,2020-07-01,58.9000015258789,59.599998474121094,57.9000015258789,58.79999923706055,2615760.0,0.0034071679785345754,1.2666683620919947,0.05555685066936952,51.6666730244954,35.45534777667548,-0.14116477483929657,1.9484610999748142,-1.718588144336465,-0.24065603432849514,11.798956374795704,1.6999969482421946,-1.0306773079057763,-1.274998474121098,-6.587494809743639,4.037497861501443,-3.9312466419323684,1.3812496936901724,1.2509241856837505,84.0909701733866,45.934939248849076,2.656248167811271,7,-0.450000762939446,2.3500003814697337,-4.775001525878899,-8.200002670288079,0.8999977111816477,2,-0.0033955986037040864,1.1818188123464444,58.70000076293945,-1.1176452108741262,57.0,1.0714303230781388,55.4000015258789,-0.0033955986037040864
6497,2020-07-02,58.4000015258789,59.79999923706055,58.29999923706055,59.79999923706055,2405620.0,-0.008488964126432408,1.1428606461562776,-13.999656685105014,45.689654605425424,35.01180704017808,0.015586467890486233,2.0743878154171043,-0.989033166208003,0.04482367857244185,10.577897704022856,1.5,-1.358888347794462,-1.469998550415049,-6.4254193518135665,3.4854222509834614,-3.9477089511143078,1.0077118502842097,-3.200000762939446,69.56525705263108,27.661245135309258,2.4777104006992565,7,-0.450000762939446,2.8500003814697337,-3.775001525878899,-7.700002670288079,1.6999969482421946,3,0.006849275697439872,1.2666683620919947,58.9000015258789,1.1818188123464444,58.70000076293945,-1.1176452108741262,57.0,0.006849275697439872
6498,2020-07-06,58.70000076293945,59.599998474121094,58.5,59.0,2165620.0,0.0051369731031190025,-2.1428493577691676,0.2142855196579835,44.736837702333794,34.49823659663706,-0.4755078128990249,1.3389831507226546,-1.1544198535363819,-0.4637423331297512,8.772343352114978,1.1999969482421946,-1.7391361794354054,-0.8499994277954102,-5.169111041657715,3.4691121860668943,-3.0095552347265624,1.309556379135742,-3.4080000305175773,74.41863559787406,29.709804732818668,2.1595558069311505,7,-0.75,2.5500011444091797,-3.850001335144043,-8.000001907348633,1.7999992370605469,0,0.0,1.1428606461562776,58.4000015258789,1.2666683620919947,58.9000015258789,1.1818188123464444,58.70000076293945,0.0
6499,2020-07-07,57.9000015258789,59.099998474121094,57.79999923706055,59.0,2228770.0,-0.013628606927815201,1.0000058687856896,3.666670905229987,39.31623652955056,34.75148179868272,0.06480190479040715,1.6485667834191915,-0.2714617243571169,0.11293718730225777,6.762027088579986,1.2999992370605469,-2.1352415446392143,-1.2849988937378,-4.741357791939862,2.171360004464262,-3.0131783428388346,0.4431805553632344,-2.517840823364253,42.42429847123061,-2.198159741276406,1.728179449101031,7,-0.40000152587889914,3.3500003814697337,-3.000002861022942,-7.200002670288079,3.0,1,0.022452490549236037,-2.1428493577691676,58.70000076293945,1.1428606461562776,58.4000015258789,1.2666683620919947,58.9000015258789,0.022452490549236037
6500,2020-07-08,57.79999923706055,58.20000076293945,57.0,57.79999923706055,2044840.0,-0.0017271552017775749,1.9999904632932155,-0.0,39.655164475955914,36.53294118726329,-0.026056999276349302,1.3864816056427003,-0.1201900672081706,-0.016422437645495336,5.346248713963465,1.2000007629394531,-2.329058574214514,-1.1100011825561538,-4.019802874685894,1.7998005095735863,-2.5649020286210273,0.3448996635087198,-2.329481763854986,28.571409108682115,-13.826365811146015,1.454900846064871,7,-0.2999992370605469,3.450002670288086,-2.5500001907348633,-7.100000381469727,2.299999237060547,2,0.022491336578202015,1.0000058687856896,57.9000015258789,-2.1428493577691676,58.70000076293945,1.1428606461562776,58.4000015258789,0.022491336578202015
6501,2020-07-09,56.29999923706055,58.20000076293945,55.9000015258789,57.79999923706055,1977860.0,-0.02595155743597699,-1.000003317134653,-100.0,33.07087016243102,37.718593346153185,1.3843735413185954,2.552682233314627,1.3663493517318201,1.2463581971518778,4.784335585706794,2.299999237060554,-2.5742545481284793,-2.3150011062622085,-5.008677755451345,0.37867554292692773,-3.661839430856773,-0.9681627816676439,-0.7428921285778856,10.256357587975447,-27.769601963035267,1.3468383245945663,7,1.2000007629394531,4.950002670288086,-0.875,-5.5,3.5,3,0.05150979689480928,1.9999904632932155,57.79999923706055,1.0000058687856896,57.9000015258789,-2.1428493577691676,58.70000076293945,0.05150979689480928
6502,2020-07-10,57.0,57.20000076293945,56.099998474121094,56.5,1897160.0,0.012433406259775959,1.444445386343407,-0.3333333333333333,39.51613647508482,40.135590012223815,0.5545708017237772,1.828280230429371,0.6091638021887604,0.306010048104838,5.098804182756156,1.1000022888183594,-2.5709794538380706,-1.5400003433227525,-4.3290011834390825,1.2490004967935775,-2.9345007633809175,-0.1454999232645875,-1.35803504894578,29.72971301080914,-7.410988611811941,1.394500420058164,7,0.6499996185302734,4.250001907348633,-0.375,-5.0,3.0,4,0.04912279363264127,-1.000003317134653,56.29999923706055,1.9999904632932155,57.79999923706055,1.0000058687856896,57.9000015258789,0.04912279363264127
6503,2020-07-13,55.9000015258789,57.79999923706055,55.9000015258789,56.9000015258789,2286910.0,-0.019298218844229886,-2.7999954223632955,-2.0,36.29630759910302,40.961950888192746,1.936608005720636,2.7959741440255854,1.6412402508056303,1.155227954011572,5.358601221336983,1.8999977111816477,-2.308801916838071,-2.464998817443856,-5.458517737110576,0.5285201022228634,-3.9617582772772195,-0.9682393576104928,-0.17487588910455543,0.0,-36.699782851972685,1.4967594598333616,7,1.9499988555908274,5.350000381469734,2.0499982833862376,-2.8500022888183523,3.599998474121101,0,0.0751341115133568,1.444445386343407,57.0,-1.000003317134653,56.29999923706055,1.9999904632932155,57.79999923706055,0.0751341115133568
6504,2020-07-14,56.599998474121094,56.9000015258789,55.099998474121094,55.20000076293945,2924980.0,0.012522306424591623,-1.2500005960455862,-1.3999977111816406,41.176463988412316,41.2360382847547,1.3118599385019252,1.9352967673363395,0.9155165617452425,0.1916044535868906,5.784904320926655,1.8000030517578054,-2.0429088949354153,-1.600001716613768,-4.6010538371092125,1.4010504038816762,-3.1005277768614903,-0.09947565636604594,3.200000762939453,48.3870610486472,7.966657296033127,1.5005260602477226,7,0.8500003814697266,3.8500022888183594,2.875002861022949,-0.8999977111816406,2.1000022888183594,1,0.06890462245616646,-2.7999954223632955,55.9000015258789,1.444445386343407,57.0,-1.000003317134653,56.29999923706055,0.06890462245616646
6505,2020-07-15,60.099998474121094,60.20000076293945,57.599998474121094,57.599998474121094,3909610.0,0.06183745749746428,-1.0800018310546875,1.7857172051302312,57.232703044488716,41.85448606475396,-2.2000218344347147,-1.6741664827321188,-2.553951342396026,-3.5383790094434104,5.692520770522493,3.6000022888183594,-1.2756220421845939,1.9149984359741197,-1.04243566536406,4.872432537312299,0.4362813853050298,3.3937154866432095,-5.0,98.0391716874792,52.18227905484001,1.47871705066909,7,-2.4499988555908203,-0.2499999999999929,2.86102294921875e-06,-4.399997711181641,-1.7999992370605469,2,0.013311199202480584,-1.2500005960455862,56.599998474121094,-2.7999954223632955,55.9000015258789,1.444445386343407,57.0,0.013311199202480584
6506,2020-07-16,59.5,59.79999923706055,58.70000076293945,59.5,1987850.0,-0.009983335929358628,2.6666709052299633,0.0,54.037266050581,42.781998447549014,-1.6829425356110335,-1.1903279219588967,-1.9265395585122604,-3.1422535003043492,5.595144698259447,1.3999977111816406,-0.8189098984428682,1.3500000000000014,-1.5223720301558856,4.2223720301558885,-0.0861860150779421,2.786186015077945,-4.400001525878906,86.2745010041625,36.99151547985995,1.4361860150779437,7,-1.8500003814697266,-0.20000076293945312,0.600001335144043,-3.799999237060547,-1.2999992370605469,3,0.010084007968421682,-1.0800018310546875,60.099998474121094,-1.2500005960455862,56.599998474121094,-2.7999954223632955,55.9000015258789,0.010084007968421682
6507,2020-07-17,58.9000015258789,59.79999923706055,58.9000015258789,59.4000015258789,2312860.0,-0.010084007968421904,-2.599990844726591,-100.0,62.58993358581698,44.76567576793603,-1.1226153496861997,-0.763356773291811,-1.2797441709948956,-2.7421064467591165,5.602261671065702,0.8999977111816477,-0.6611426376783598,0.8350013732910071,-1.8248555841857055,3.4948583307677197,-0.49492710544735274,2.164929852029367,-3.698003005981441,74.50983032084567,18.64927846405373,1.3299284787383574,7,-1.2500019073486257,-0.40000152587889914,1.1999998092651438,-3.200000762939446,-0.40000152587889914,4,0.01528009656818452,2.6666709052299633,59.5,-1.0800018310546875,60.099998474121094,-1.2500005960455862,56.599998474121094,0.01528009656818452
6508,2020-07-20,58.20000076293945,59.20000076293945,57.599998474121094,58.9000015258789,2004770.0,-0.011884562730136494,1.4615434274194732,1.400001525878892,54.61538890409877,46.46558158733028,-0.5598751488275227,-0.183000610020855,-0.494982697951599,-2.2177188988402463,5.136961262866074,1.6000022888183594,-0.7800254891614387,0.20500049591064595,-2.3566392359694532,2.766640227790745,-1.0758193700294,1.485820361850692,-2.8980421981811517,60.784331325008324,1.9150557841276026,1.2808198659400478,7,-0.5500011444091797,0.2999992370605469,2.5,-2.5,0.3999977111816406,0,0.030927821537190647,-2.599990844726591,58.9000015258789,2.6666709052299633,59.5,-1.0800018310546875,60.099998474121094,0.030927821537190647
6509,2020-07-21,58.70000076293945,60.29999923706055,58.5,58.599998474121094,2394450.0,0.008591065179476498,-11.000025431379779,-0.14286025689233448,50.0,47.61500775666851,-1.0442783599048795,-0.794624090910176,-0.9768115558676698,-2.8395158587847646,5.081708104804903,2.0999984741210938,-0.7688368740903471,0.7500003814697251,-1.7230117478641915,3.223012510803642,-0.48650568319722964,1.98650644613668,-3.300081354217525,40.74081399965244,-13.047259015770436,1.2365060646669572,7,-1.0000019073486328,-0.20000076293945312,1.9750003814697266,-3.0,-0.40000152587890625,1,0.01362860692781509,1.4615434274194732,58.20000076293945,-2.599990844726591,58.9000015258789,2.6666709052299633,59.5,0.01362860692781509
6510,2020-07-22,59.4000015258789,59.79999923706055,58.599998474121094,59.099998474121094,2066890.0,0.01192505543170963,1.18182259552362,2.9999618539003676,52.03252108163765,49.721857858802586,-1.6689598538968369,-1.5421901251610137,-1.621118278932876,-3.639319088435215,4.787328792334437,1.2000007629394531,-0.7524087585096595,1.4300010681152244,-1.084881026852294,3.944883163082743,0.17256002063146525,2.6874421155989836,-3.804078924023429,66.66676085669573,16.021453291226244,1.25744104748376,7,-1.7000026702880788,-0.9000015258788991,1.250000000000007,-3.700000762939446,-0.40000152587889914,2,-0.011784524325887058,-11.000025431379779,58.70000076293945,1.4615434274194732,58.20000076293945,-2.599990844726591,58.9000015258789,-0.011784524325887058
6511,2020-07-23,58.9000015258789,59.70000076293945,58.5,59.29999923706055,1936450.0,-0.008417508201277846,1.0,-1.3333121407863835,52.03252108163765,51.11256725953068,-0.8508390214142807,-1.007194722132219,-0.9959387983571091,-3.276573233060944,5.111984949218638,1.2000007629394531,-0.6045652169465754,0.8750009536743093,-1.6721337870399324,3.422135694388551,-0.39856641668281156,2.14856832403143,-3.1159158586152245,48.14824757095662,-0.09952519470365928,1.273567370357121,7,-1.2000026702880788,-0.5000019073486257,1.750000000000007,-3.200000762939446,0.6999969482421946,3,-0.010186795811112703,1.18182259552362,59.4000015258789,-11.000025431379779,58.70000076293945,1.4615434274194732,58.20000076293945,-0.010186795811112703
6512,2020-07-24,59.099998474121094,59.5,58.5,59.0,1919660.0,0.003395533838047804,1.2222184546263721,-0.24999761580056204,51.63933580454981,52.817348171246984,-0.806429286010399,-1.1977165290550857,-0.9981517691776673,-3.602877829238537,5.485702599460805,1.0,-0.4416824879248509,1.0299980163574247,-1.5615671972696674,3.621563229984517,-0.26578459045612135,2.325780623170971,-3.1352762640655456,55.55553985721734,10.179578125152418,1.2957826068135476,7,-1.3999996185302734,-0.6999988555908203,1.5500030517578125,-3.3999977111816406,-0.3999977111816406,4,-0.015228388061223619,1.0,58.9000015258789,1.18182259552362,59.4000015258789,-11.000025431379779,58.70000076293945,-0.015228388061223619
6513,2020-07-27,59.9000015258789,59.9000015258789,58.4000015258789,59.0,2047010.0,0.013536431005292116,2.333327681939611,9.000152590218896,58.196723361837265,54.70848810162753,-1.0944564548230318,-1.7321114831149558,-1.6095634303608293,-4.552962954501858,5.450347127488589,1.5,-0.00764038497563746,1.6050010681152287,-0.7839871930234281,3.9939893292538855,0.41050693754590384,2.7994951986845535,-3.7618682347431545,78.94746352442283,31.826755477452366,1.1944941305693266,7,-0.9500026702880788,-1.5000019073486257,0.3750000000000071,-2.8500003814697195,-1.6000022888183523,0,-0.023372312023632436,1.2222184546263721,59.099998474121094,1.0,58.9000015258789,1.18182259552362,59.4000015258789,-0.023372312023632436
6514,2020-07-28,59.5,60.599998474121094,59.20000076293945,60.5,1870710.0,-0.006677821630873937,1.3333354526149817,-1.1111092273131948,56.800005126954694,54.66041055523486,-0.2680136795817418,-1.1965614200412205,-1.0378491812015511,-4.305296463831844,5.529222660429495,1.3999977111816406,0.2881100618223513,1.0799995422363295,-1.2851868215128235,3.4451859059854826,-0.10259363963825052,2.2625927241109096,-3.195392071027264,50.00000000000016,0.5109155841599957,1.1825931818745783,7,-0.40000152587890625,-1.6000003814697266,0.47500038146972656,-1.7499980926513672,-0.20000076293945312,1,-0.015126076065191674,2.333327681939611,59.9000015258789,1.2222184546263721,59.099998474121094,1.0,58.9000015258789,-0.015126076065191674
6515,2020-07-29,59.099998474121094,60.20000076293945,58.70000076293945,59.70000076293945,2744980.0,-0.006722714720653888,-1.1428606461562776,0.6000022888183594,62.280700873800086,55.57634775781476,-0.027691643739878202,-0.8064011843193626,-0.5220470078289168,-4.029568200440892,6.023838472642271,1.5,0.7561918815531214,0.6599981307983427,-1.7218632936657272,3.0418595552624126,-0.5309325814336887,1.850928843030374,-2.5376671124394576,31.81808723877979,-21.69869956954455,1.190930712232035,7,0.0,-1.1999988555908203,0.7250022888183594,-0.8499965667724609,-1.5,2,-0.013536366458805515,1.3333354526149817,59.5,2.333327681939611,59.9000015258789,1.2222184546263721,59.099998474121094,-0.013536366458805515
6516,2020-07-30,58.70000076293945,62.0,58.20000076293945,60.70000076293945,5270610.0,-0.006768150956159347,-1.5333328247070312,3.3333206177242873,57.657664778676995,55.028317890354764,0.2759068003789551,-0.44496907831931765,0.010833604459172363,-3.6935627707401437,6.568510144374047,3.799999237060547,1.1165664258540033,0.2700004577636719,-2.1053998910042253,2.645400806531569,-0.9176997166202767,1.4577006321476205,-1.895409374511452,13.157897378599746,-41.57631544031457,1.1877001743839473,7,1.0999984741210938,-0.15000152587890625,0.7250003814697266,-0.2999992370605469,-1.5,3,0.005110719474640257,-1.1428606461562776,59.099998474121094,1.3333354526149817,59.5,2.333327681939611,59.9000015258789,0.005110719474640257
6517,2020-07-31,58.79999923706055,59.29999923706055,57.5,58.5,3518780.0,0.0017035514961054599,1.7692312206744976,-0.14999961853027344,64.35643190402976,56.11065600145822,0.17906145008230823,-0.5412124798242388,0.11854323102463837,-3.9039263971230014,6.922283822325678,1.7999992370605469,0.9341820021750067,0.349999046325685,-2.031066692716422,2.731064785367792,-0.840533823195365,1.540531915846735,-1.5797751597067844,28.888871934678818,-31.415203275856697,1.1905328695210518,7,0.9500007629394531,-0.25,0.4250011444091797,-0.3999977111816406,-2.5999984741210938,4,0.013605429378242606,-1.5333328247070312,58.70000076293945,-1.1428606461562776,59.099998474121094,1.3333354526149817,59.5,0.013605429378242606
6518,2020-08-03,58.70000076293945,59.29999923706055,58.099998474121094,58.70000076293945,2119330.0,-0.0017006543438535804,1.000006357844945,0.0,61.05264806351836,57.33872800851581,0.399450076028522,-0.4650577588202509,0.4390416576446583,-3.8712870060952014,7.295175869430085,1.2000007629394531,0.8449210776214215,0.25000057220459126,-2.131065166837516,2.6310663112466983,-0.9405322973164587,1.4405334417256412,-1.2000007629394531,26.666683620876736,-33.69301773170827,1.1905328695210518,8,1.0499992370605469,-0.15000152587890625,0.39999961853027344,-0.1999988555908203,-1.6000022888183594,0,0.0,1.7692312206744976,58.79999923706055,-1.5333328247070312,58.70000076293945,-1.1428606461562776,59.099998474121094,0.0
6519,2020-08-04,59.20000076293945,59.9000015258789,58.4000015258789,58.5,2143250.0,0.008517887453174833,-2.3333418104598738,100.0,43.07693662023491,56.34366306835995,-0.024771167989101173,-0.9092912870476937,0.13443622116844978,-4.358183403192285,8.091829661743857,1.5,0.6697358733139893,0.6850006103515653,-1.7038112141395914,3.073812434842722,-0.509405301894013,1.8794065225971437,-1.7000007629394531,37.777794731987846,-17.079758552504764,1.1944059122455766,8,0.5499992370605469,-0.6500015258789062,-0.4499998092651367,-0.6999988555908203,-3.4000015258789062,1,-0.01520272828175917,1.000006357844945,58.70000076293945,1.7692312206744976,58.79999923706055,-1.5333328247070312,58.70000076293945,-0.01520272828175917
6520,2020-08-05,59.099998474121094,59.70000076293945,58.9000015258789,59.4000015258789,1798950.0,-0.0016892278298915597,-1.2857220708446606,-0.42857532111540614,46.6666539510091,55.747455609401214,0.03151450380455145,-0.7451045890774637,0.3778951603359104,-4.299814319557356,8.764127411230154,0.799999237060554,0.6872471639226418,0.5199983596801729,-1.8576165888769296,2.8976133082372755,-0.6688091145983819,1.7088058339587278,-1.2399984741210943,35.55552164713542,-14.69481521307955,1.1888074742785515,8,0.6500015258789062,-0.5499992370605469,-0.12499713897705078,-0.5999965667724609,-4.299999237060547,2,0.003384107751323029,-2.3333418104598738,59.20000076293945,1.000006357844945,58.70000076293945,1.7692312206744976,58.79999923706055,0.003384107751323029
6521,2020-08-06,59.20000076293945,59.5,58.599998474121094,59.0,1797330.0,0.0016920861489049255,1.2500059604701619,-0.6666624281572815,52.72726389988029,55.868336508882386,-0.023979365742881953,-0.6500339761481584,0.3287555592670657,-4.3103603419443886,8.953735125429379,0.9000015258789062,0.7501249243541253,0.4750005722045927,-1.658318925069615,2.6083200694788005,-0.5916591764325148,1.5416603208417001,-1.008800762939451,70.83332008786535,22.674620896722402,1.0666597486371043,8,0.5499992370605469,-0.6500015258789062,0.15000057220458984,-0.6999988555908203,-2.799999237060554,3,-0.02702706534118826,-1.2857220708446606,59.099998474121094,-2.3333418104598738,59.20000076293945,1.000006357844945,58.70000076293945,-0.02702706534118826
6522,2020-08-07,59.79999923706055,59.9000015258789,58.79999923706055,58.79999923706055,1808970.0,0.01013510922953742,-1.2000045776367045,4.9999809265864315,64.81479650008693,56.6036779686879,-0.574673595687166,-1.0851439161981418,-0.18012159287577134,-4.872390430620953,9.224228866499958,1.1000022888183523,0.7467682972853424,0.9349990844726577,-1.0862300815796644,2.9562282505249797,-0.07561549855350336,1.9456136674988187,-1.3040952370605439,94.4443267070745,45.904700740276866,1.0106145830261624,8,-0.049999237060546875,-1.25,0.050002098083496094,-1.299997329711914,-6.200000762939453,4,-0.0434782359078989,1.2500059604701619,59.20000076293945,-1.2857220708446606,59.099998474121094,-2.3333418104598738,59.20000076293945,-0.0434782359078989
6523,2020-08-10,60.099998474121094,60.20000076293945,59.0,59.4000015258789,1732520.0,0.005016709713846046,1.6666638409697792,0.6999969482421946,63.461514478608024,57.34384567442716,-0.9424259883814159,-1.111335407321178,-0.4287679050767679,-5.023714739630279,9.85558693407932,1.2000007629394531,0.790950838234167,1.024998474121091,-0.5144819681484378,2.5644789163906196,0.2552582529863301,1.7947386952558517,-1.5,94.44431493306266,43.0626675373959,0.7697402211347635,8,-0.34999847412109375,-1.5499992370605469,-0.4999971389770508,-1.599996566772461,-6.099998474121094,0,-0.06489181048583503,-1.2000045776367045,59.79999923706055,1.2500059604701619,59.20000076293945,-1.2857220708446606,59.099998474121094,-0.06489181048583503
6524,2020-08-11,60.5,61.5,60.20000076293945,60.20000076293945,2778340.0,0.006655599601240292,-7.666683620919853,0.4285722070844643,61.224470730382045,57.22648676960293,-1.3249977667705153,-1.269252965671953,-0.8200665489998897,-5.277592854717767,10.390900129727509,1.4000015258789062,0.8420414578169968,1.2299999237060533,0.06905729359681345,2.390942553815293,0.6495286086514298,1.8104712387606767,-1.7000007629394531,65.51725952292632,15.405279220112519,0.580471315054621,8,-0.75,-1.9500007629394531,-0.899998664855957,-1.7999992370605469,-7.400001525878906,1,-0.05619837232857694,1.6666638409697792,60.099998474121094,-1.2000045776367045,59.79999923706055,1.2500059604701619,59.20000076293945,-0.05619837232857694
6525,2020-08-12,60.9000015258789,62.0,60.5,60.599998474121094,2115180.0,0.00661159546907264,-5.0,1.0000127156898662,70.8333200878652,58.69044847062384,-1.6123760265883007,-1.6930508524777466,-1.2097614485901076,-5.471776486190905,11.095856084026064,1.5,0.744819769233942,1.590001296997066,0.2650981906660945,2.9149044033280376,0.9275497438315767,2.2524528501625554,-1.9000015258788991,67.64711822190289,16.572641581617553,0.6624515531654861,8,-1.1500015258788991,-2.3500022888183523,-1.5250005722045827,-2.200000762939446,-9.300003051757805,2,-0.08374387784951287,-7.666683620919853,60.5,1.6666638409697792,60.099998474121094,-1.2000045776367045,59.79999923706055,-0.08374387784951287
6526,2020-08-13,60.099998474121094,61.20000076293945,60.0,60.79999923706055,1656300.0,-0.013136338780186274,-1.6666751437932599,-2.3333121407863837,59.25924356094326,58.1240942102809,-0.6625758809362665,-0.8915003607428389,-0.4955777871564919,-4.481291721627414,11.704092459747525,1.2000007629394531,0.6736290774522047,0.7599983215332031,-0.6094423289011459,2.129438971967552,0.07527799631603216,1.444718646750374,-0.8599984741210918,40.62496647239531,-9.474442251368949,0.6847203252171731,8,-0.049999237060546875,-1.5499992370605469,-0.7249975204467773,-1.3999977111816406,-9.0,3,-0.08818634561767436,-5.0,60.9000015258789,-7.666683620919853,60.5,1.6666638409697792,60.099998474121094,-0.08818634561767436
6527,2020-08-14,59.79999923706055,60.5,59.70000076293945,60.099998474121094,1534600.0,-0.004991667964679314,-2.20002136246767,0.42856987155383347,48.97956959362626,56.782641046959554,-0.22999573459242129,-0.5487533001676965,-0.35112920988406415,-4.064070304478804,12.26495981089103,0.7999992370605469,0.5550656350191616,0.41499919891357706,-0.9527109214776672,1.7827093193048213,-0.26885586128204864,1.0988542591092028,-0.3391992370605479,26.666641235351562,-18.966439051129058,0.6838550601956227,8,0.40000152587890625,-1.25,-0.42499828338623047,-1.0999984741210938,-8.5,4,-0.05685614974179676,-1.6666751437932599,60.099998474121094,-5.0,60.9000015258789,-7.666683620919853,60.5,-0.05685614974179676
6528,2020-08-17,60.0,60.20000076293945,59.20000076293945,60.0,2160950.0,0.003344494406205767,3.999980926586431,-0.0,55.319143755508996,58.14288628421224,-0.2527816666790059,-0.6397907879304938,-0.7269064273807189,-4.155672846213804,13.337745477495119,1.0,0.5413684752136803,0.5249999999999986,-0.7479988573951175,1.7979988573951147,-0.11149942869755591,1.161499428697553,2.0,28.571409108682115,-15.827303661252419,0.6364994286975568,8,0.2999992370605469,-1.4500007629394531,-0.5499992370605469,-1.2999992370605469,-9.799999237060547,0,-0.10666669209798174,-2.20002136246767,59.79999923706055,-1.6666751437932599,60.099998474121094,-5.0,60.9000015258789,-0.10666669209798174
6529,2020-08-18,59.5,60.099998474121094,59.29999923706055,59.70000076293945,1457840.0,-0.008333333333333304,-1.6666539510576208,-100.0,54.166679912134875,58.97622250211509,0.3288282416147297,-0.08093334649164774,-0.4153407982549311,-3.573032343549862,13.996867214253866,0.7999992370605469,0.4373934322802029,-0.014999961853028765,-1.234620280295978,1.2046203565899205,-0.6248101210745034,0.5948101973684459,2.444000015258787,10.714261385852646,-33.818608336797716,0.6098101592214763,8,0.7999992370605469,-0.9500007629394531,0.05000114440917969,-0.7999992370605469,-8.5,1,-0.09243697478991597,3.999980926586431,60.0,-2.20002136246767,59.79999923706055,-1.6666751437932599,60.099998474121094,-0.09243697478991597
6530,2020-08-19,58.70000076293945,59.79999923706055,58.5,59.70000076293945,1560570.0,-0.013445365328748737,1.1666709052299633,4.9999809265864315,50.0,58.67319317990618,1.191410402191181,0.6998145653904473,0.244294874675262,-2.6510942639240724,14.479795267738544,1.2999992370605469,0.3725618997423652,-0.7799991607666001,-2.0525431669172463,0.49254484538404597,-1.4162711638419196,-0.14372715769128064,3.1891192672729503,7.407433571304442,-39.39660181891045,0.6362720030753226,8,1.5499992370605469,1.0499992370605469,0.2499990463256836,0.0,-7.5,2,-0.09540037846735339,-1.6666539510576208,59.5,3.999980926586431,60.0,-2.20002136246767,59.79999923706055,-0.09540037846735339
6531,2020-08-20,58.29999923706055,58.4000015258789,57.70000076293945,58.20000076293945,1862200.0,-0.006814335957069484,3.66662428157283,-0.09999847412109375,45.454551759821435,56.52205487543224,1.62076138758475,1.109442349965164,0.5318524551361321,-2.1110813469768956,14.843556227346594,1.0,0.4487699478451148,-1.1500005722045898,-2.5056905319259855,0.20568938751680577,-1.827845552065284,-0.4721555923438956,3.453555991943361,21.428522771705293,-26.499811834594208,0.6778449798606961,8,1.5500011444091797,1.4500007629394531,0.4499998092651367,0.40000152587890625,-5.399997711181648,3,-0.11492282762639128,1.1666709052299633,58.70000076293945,-1.6666539510576208,59.5,3.999980926586431,60.0,-0.11492282762639128
6532,2020-08-21,58.20000076293945,58.20000076293945,57.5,57.9000015258789,2121780.0,-0.001715239715775585,3.6666836209198532,3.000038147554813,45.45455175982143,54.521281240011504,1.6426772993908898,1.2000872298282985,0.6352069749245999,-1.8909888868079108,15.179339824428078,0.7999992370605469,0.5022201510415982,-1.2049991607666044,-2.6653163148505,0.2553179933172913,-1.9351577378085523,-0.47484058372465654,3.3103411981005877,25.925946857043552,-23.67184901661356,0.7301585770419463,8,1.5499992370605469,1.5499992370605469,0.27499866485595703,0.5,-5.700000762939453,4,-0.12199316487534295,3.66662428157283,58.29999923706055,1.1666709052299633,58.70000076293945,-1.6666539510576208,59.5,-0.12199316487534295
6533,2020-08-24,58.5,58.70000076293945,57.79999923706055,58.20000076293945,2025550.0,0.005154625998760709,1.5714301284461665,0.9999999999999764,43.39622777311936,52.5403653558712,1.2201636790445392,0.8325087875185346,0.31310481708801063,-2.020028992859366,15.455454022247686,0.9000015258789062,0.514194446138859,-0.8349998474121065,-2.329234202811243,0.6592345079870299,-1.5821170251116712,-0.08788266971254188,2.689514604156841,38.46156103372488,-12.109595985065305,0.7471171776995669,8,1.25,1.25,-0.4250001907348633,0.20000076293945312,-4.900001525878906,0,-0.12307693611862314,3.6666836209198532,58.20000076293945,3.66662428157283,58.29999923706055,1.1666709052299633,58.70000076293945,-0.12307693611862314
6534,2020-08-25,58.599998474121094,58.9000015258789,57.79999923706055,58.70000076293945,1748990.0,0.0017093756260015969,3.3999755861238596,-0.3333418104599265,45.28302158397654,49.70144329988357,0.9189436095671297,0.6973824850349644,0.1755907383019064,-1.9643150780898395,15.459765808147175,1.1000022888183523,0.3999505934514218,-0.6900012969970675,-2.2171589111781174,0.8371563171839824,-1.4535801040875924,0.07357751009345748,2.294354961703199,47.82603647846934,-4.452638030800365,0.7635788070905242,8,0.7500019073486328,1.1500015258789062,-0.524998664855957,0.10000228881835938,-2.0999984741210938,1,-0.1433446745718132,1.5714301284461665,58.5,3.6666836209198532,58.20000076293945,3.66662428157283,58.29999923706055,-0.1433446745718132
6535,2020-08-26,58.29999923706055,58.70000076293945,58.0,58.099998474121094,1529400.0,-0.005119441038774597,-2.5000238419943352,-1.9999618539004387,41.81816794655538,47.76354600939604,0.9066959689037688,0.9848695603743991,0.4176959023033504,-1.4656557964082992,15.76109901258626,0.7000007629394531,0.2584156465784133,-0.950000572204587,-2.5387769914210523,0.6387758470118783,-1.744388781812816,-0.1556123625963579,2.3228059238978034,57.1427403665378,6.91322047863904,0.7943882096082321,8,0.7000007629394531,1.4500007629394531,-0.19999980926513672,0.40000152587890625,-2.700000762939453,2,-0.12521439678544688,3.3999755861238596,58.599998474121094,1.5714301284461665,58.5,3.6666836209198532,58.20000076293945,-0.12521439678544688
6536,2020-08-27,59.0,59.599998474121094,58.5,58.5,2256980.0,0.012006874307032067,-3.399993896484375,2.4999904632932157,42.85715258850944,47.08327745327194,0.03827646470121948,0.3251678876349047,-0.32681090522827816,-2.0104074060148847,15.471778273911424,1.2999992370605469,0.10914706110276029,-0.26499977111816264,-1.837493660339895,1.3074941181035697,-1.0512467157290288,0.5212471734927036,1.3729807480816802,71.4286233292522,25.685230119872102,0.7862469446108646,8,-0.14999961853027344,0.75,-0.9000005722045898,-0.2999992370605469,-2.9000015258789062,3,-0.13220337689933126,-2.5000238419943352,58.29999923706055,3.3999755861238596,58.599998474121094,1.5714301284461665,58.5,-0.13220337689933126
6537,2020-08-28,59.599998474121094,59.79999923706055,59.0,59.20000076293945,1772120.0,0.01016946566306931,1.0,0.7999954223632812,45.762712960268956,46.02145180935638,-0.6627733062823395,-0.22327086356062864,-0.9781561021311589,-2.4692521746181626,15.626392417828166,0.7999992370605469,-0.12844010845777376,0.29499874114990376,-1.2683646772638681,1.8583621595636757,-0.4866829680569822,1.0766804503567897,0.5431438141140532,89.99996185302734,48.33423725719419,0.781681709206887,8,-0.7999992370605469,0.15000152587890625,-1.5499992370605469,-0.8999977111816406,-4.0,4,-0.11241605905663565,-3.399993896484375,59.0,-2.5000238419943352,58.29999923706055,3.3999755861238596,58.599998474121094,-0.11241605905663565
6538,2020-08-31,58.70000076293945,59.20000076293945,58.5,59.099998474121094,1881420.0,-0.015100633124553342,1.3333269755288104,-1.0,35.93750093132287,43.995987478155044,0.03735517724084758,0.7132980073616864,-0.10878390286111284,-1.4734158036305516,15.640621127383719,1.0999984741210938,-0.28292452784710775,-0.6049989700317369,-2.1683623884455088,0.958364448382035,-1.3866806792386228,0.1766827391751491,1.2316901422368787,45.00007629394531,6.089040240984204,0.781681709206887,8,-0.05000114440917969,1.0499992370605469,-0.6500015258789062,0.0,-0.5,0,-0.10562181741663379,1.0,59.599998474121094,-3.399993896484375,59.0,-2.5000238419943352,58.29999923706055,-0.10562181741663379
6539,2020-09-01,58.29999923706055,58.5,57.9000015258789,58.29999923706055,2251530.0,-0.006814335957069484,1.9999809265864668,-0.0,29.68747485428152,41.73904023974188,0.27852562733563246,1.0987500274839874,0.2553126267152166,-0.9917023410977777,15.209165676663819,0.799999237060554,-0.36897364378428676,-0.9600004196166978,-2.5866211124000387,0.6666202731666431,-1.7733107660083718,-0.1466900732250238,1.5,21.05253647557717,-13.636017091037616,0.8133103463916718,9,0.35000038146972656,1.4500007629394531,0.375,0.40000152587890625,1.2999992370605469,1,-0.08061750985327154,1.3333269755288104,58.70000076293945,1.0,59.599998474121094,-3.399993896484375,59.0,-0.08061750985327154
6540,2020-09-02,59.29999923706055,59.599998474121094,58.099998474121094,58.20000076293945,3549570.0,0.017152658886559813,-1.3076868903834642,100.0,43.939394815128644,41.57068946810935,-0.7011472890891213,0.12068965817481825,-0.7503698619937964,-1.8825886163513346,15.01250162978266,1.5,-0.4945457271483207,0.029999542236325283,-1.594937719332144,1.6549368038047945,-0.7824690885479058,0.8424681730205563,0.31600006103515454,73.68417882519239,38.104652933708024,0.8124686307842336,9,-0.6499996185302734,0.4500007629394531,-0.8000001907348633,-0.5999984741210938,-0.8999977111816477,2,-0.047217525684395634,1.9999809265864668,58.29999923706055,1.3333269755288104,58.70000076293945,1.0,59.599998474121094,-0.047217525684395634
6541,2020-09-03,57.599998474121094,59.9000015258789,57.29999923706055,59.4000015258789,3394160.0,-0.02866780412835168,-1.1666671964853885,-1.6363686805984163,36.2499886751121,40.54796023647498,0.9936042650735857,1.7862586585263145,0.9627626241507414,-0.130153252251759,14.789629678703875,2.6000022888183523,-0.6303701539717608,-1.590001106262207,-3.3787380381506793,0.19873582562626524,-2.4843695722064396,-0.6956326403179744,-0.09999847412109375,11.538422037193296,-24.12883806342052,0.8943684659442345,9,1.0000019073486328,2.0500011444091797,0.9000005722045898,1.3500022888183594,1.5,3,-0.03472222314204698,-1.3076868903834642,59.29999923706055,1.9999809265864668,58.29999923706055,1.3333269755288104,58.70000076293945,-0.03472222314204698
6542,2020-09-04,57.20000076293945,58.29999923706055,56.599998474121094,58.0,2410680.0,-0.006944404891978451,1.4285764888924009,0.44444326707074305,32.92681962374958,39.384692664322785,1.3821862038824406,2.0885655960870935,1.3586195802409264,0.33964600998902483,14.197414888384719,1.7000007629394531,-0.7015749948122902,-1.8599988937377958,-3.8307321376502586,0.11073435017466693,-2.845365515694027,-0.8746322717815644,2.700000762939446,18.1818707258091,-17.62358540664599,0.985366621956233,9,1.0499992370605469,2.0999984741210938,1.9749984741210938,1.75,1.700000762939446,4,-0.019230808988573767,-1.1666671964853885,57.599998474121094,-1.3076868903834642,59.29999923706055,1.9999809265864668,58.29999923706055,-0.019230808988573767
6543,2020-09-08,56.20000076293945,57.20000076293945,55.9000015258789,57.0,3239490.0,-0.017482517249333918,1.1666640175730394,1.0,31.034472174830782,37.80152050775103,2.259200310508227,2.931717342029735,2.4330395188620884,1.4043412489649114,13.58682123193386,1.299999237060554,-0.7424447593035381,-2.664999008178711,-4.9492930826279675,-0.38070493372945435,-3.8071460454033357,-1.5228519709540862,3.700000762939446,7.4999809265138495,-30.178963422161203,1.142147037224628,9,1.700000762939446,2.75,2.9499988555908203,2.75,2.200000762939446,1,-0.010676197165001233,1.4285764888924009,57.20000076293945,-1.1666671964853885,57.599998474121094,-1.3076868903834642,59.29999923706055,-0.010676197165001233
6544,2020-09-09,57.099998474121094,57.4000015258789,55.70000076293945,56.599998474121094,2978800.0,0.016014193931739973,2.0908933277847406,-0.6250005960470162,40.90906923465395,37.70050953976199,1.2561489548022635,1.8592652738347013,1.567873551690937,0.5765257088961988,12.327758575561218,1.700000762939446,-0.7582200139087547,-1.595001220703125,-3.873019775654477,0.6830173342482269,-2.7340104981788045,-0.4559919432274455,2.640003051757809,33.33327278259414,-7.837120953778928,1.1390092774756764,9,0.7000026702880859,1.7500019073486328,2.0500011444091797,1.8500022888183594,1.3000030517578054,2,0.019264488935440305,1.1666640175730394,56.20000076293945,1.4285764888924009,57.20000076293945,-1.1666671964853885,57.599998474121094,0.019264488935440305
6545,2020-09-10,55.79999923706055,57.70000076293945,55.29999923706055,56.9000015258789,3123390.0,-0.022767062553420758,-1.2857132477025557,-2.2000045776367045,37.11338787176625,37.062313460123846,2.418567899888913,2.9066185750463305,2.8335120926900714,1.953057508870728,10.877559110773195,2.4000015258789062,-0.821443452912952,-2.640000343322754,-5.01832323572701,-0.2616774509184978,-3.829161789524882,-1.4508388971206259,3.6976022430419917,10.86955980903305,-31.44319430832371,1.1891614462021278,9,1.8000011444091797,2.8500003814697266,3.3500003814697266,3.1500015258789062,2.6000022888183523,3,0.06810034568130807,2.0908933277847406,57.099998474121094,1.1666640175730394,56.20000076293945,1.4285764888924009,57.20000076293945,0.06810034568130807
6546,2020-09-11,54.79999923706055,56.20000076293945,54.5,55.9000015258789,2611290.0,-0.017921147198436405,1.0,1.0,33.9622431015099,35.75115014248395,3.084514251214543,3.6777578416575096,3.7803752573259004,3.0596798336344904,9.91555100210564,1.7000007629394531,-0.941423869827851,-3.375000381469725,-6.126363700342139,-0.6236370625973109,-4.750682040905936,-1.9993187220335145,4.36179406359863,7.894718349801787,-34.98345702987644,1.3756816594362078,9,2.4000015258789062,3.450000762939453,4.350000381469727,4.700002670288086,2.5,4,0.06569347333829367,-1.2857132477025557,55.79999923706055,2.0908933277847406,57.099998474121094,1.1666640175730394,56.20000076293945,0.06569347333829367
6547,2020-09-14,56.4000015258789,56.70000076293945,55.099998474121094,55.099998474121094,2925130.0,0.029197122465218772,-1.4615362043264435,-1.1818184970817638,41.17647247389973,36.333258091659154,1.0983611081711473,1.9077893509309831,2.1608516936433233,1.568702681373047,8.986685578991036,1.9000015258789062,-0.9875054869002184,-1.6049982070922937,-4.353758531731074,1.143762117546487,-2.979378369411684,-0.23061804477290337,2.295612444714358,59.37503352760447,15.27979610793632,1.3743801623193899,9,0.799999237060554,1.8499984741211009,2.7499980926513743,3.8500003814697337,1.5999984741211009,0,0.0478722850211859,1.0,54.79999923706055,-1.2857132477025557,55.79999923706055,2.0908933277847406,57.099998474121094,0.0478722850211859
6548,2020-09-15,53.599998474121094,55.9000015258789,53.29999923706055,55.9000015258789,4683440.0,-0.049645442836965814,1.2608685556580257,-1.7692289634611589,32.87671053917353,36.687617612202715,3.4630239326634964,4.430911446068393,4.898723352308139,4.411460945163384,8.75162515842824,3.1000022888183523,-1.1766674248073983,-4.085001182556155,-7.305511270608655,-0.8644910945036557,-5.695256226582401,-2.474746138529909,4.676054099412838,6.818162114173849,-35.284771356196686,1.6102550440262486,9,3.000001907348633,4.05000114440918,5.55000114440918,7.600002288818359,5.0,1,0.09888065676562907,-1.4615362043264435,56.4000015258789,1.0,54.79999923706055,-1.2857132477025557,55.79999923706055,0.09888065676562907
6549,2020-09-16,54.0,55.099998474121094,53.70000076293945,54.20000076293945,4129750.0,0.007462715247501972,-2.4999976158119352,0.08695673807328216,35.374153013986955,35.73592407874253,2.66966659230291,3.7921629890359867,4.465747783566194,4.034620708367811,8.503861780654077,1.5,-1.4500960024766414,-3.4099996566772433,-6.9055005560402805,0.08550124268579395,-5.157750106358762,-1.6622492069957246,3.678926173157123,15.90910273149569,-23.287943790541025,1.7477504496815195,9,2.6000003814697266,3.6499996185302734,5.149999618530273,7.200000762939453,5.900001525878899,2,0.08148150973849821,1.2608685556580257,53.599998474121094,-1.4615362043264435,56.4000015258789,1.0,54.79999923706055,0.08148150973849821
6550,2020-09-17,53.099998474121094,53.70000076293945,52.70000076293945,53.20000076293945,3432380.0,-0.016666694923683445,-1.222227873639951,0.5000095367067844,30.201339189021027,35.06385191362129,2.902990468809662,4.480850917141623,5.3248611827824845,4.936818047621728,9.027031896827282,1.2999992370605469,-1.6290474593356024,-4.030001068115233,-7.960502766656397,-0.09949936957406891,-5.995251917385815,-2.064750218844651,4.053456466704439,9.999942779541016,-24.08234368248923,1.9652508492705822,9,2.4000015258789062,4.250001907348633,6.05000114440918,8.10000228881836,6.700000762939453,3,0.09981173642294583,-2.4999976158119352,54.0,1.2608685556580257,53.599998474121094,-1.4615362043264435,56.4000015258789,0.09981173642294583
6551,2020-09-18,51.599998474121094,53.20000076293945,51.29999923706055,53.0,4943120.0,-0.02824858838237143,1.1111092273131862,13.99969483120351,24.683549193650393,34.14793297694361,3.8692823354686965,5.747863198123383,6.8140567821176745,6.406363003420424,10.355624823482527,1.9000015258789062,-1.7945726992794988,-5.19500102996826,-9.791327231733575,-0.5986748282029453,-7.493164130850921,-2.8968379290855992,4.9299728818003885,5.555539857217334,-20.567313263781834,2.2981631008826593,9,2.9000015258789062,4.650001525878906,7.55000114440918,9.60000228881836,6.300003051757805,4,0.13178300877602167,-1.222227873639951,53.099998474121094,-2.4999976158119352,54.0,1.2608685556580257,53.599998474121094,0.13178300877602167
6552,2020-09-21,51.099998474121094,51.099998474121094,50.0,50.70000076293945,3016080.0,-0.009689922767163739,4.500023841994335,-0.28571233944229185,25.32467645061861,33.51351122980893,3.814093394827154,5.99609904155745,7.2746530050669165,6.847143823485652,12.063300881618886,1.5999984741210938,-2.1996806578844854,-5.340000915527341,-10.536923602045448,-0.14307822900923384,-7.938462258786394,-2.7415395722682874,4.593177342782639,18.644037112468904,-4.8806713398710855,2.5984613432590526,9,2.750001907348633,4.150001525878906,8.200000762939453,10.10000228881836,8.0,0,0.12133074262378618,1.1111092273131862,51.599998474121094,-1.222227873639951,53.099998474121094,-2.4999976158119352,54.0,0.12133074262378618
6553,2020-09-22,51.29999923706055,52.0,50.4000015258789,51.29999923706055,3331260.0,0.003913909372047053,1.2857096146615106,0.0,26.973691145136613,31.965135886529218,3.1803833288006373,5.511618814531275,7.072221734910173,6.590082421898323,13.26837576726721,1.5999984741211009,-2.429158869337911,-4.7800001144409165,-10.359511962555821,0.7995117336739881,-7.569756038498369,-1.9902441903834642,3.368404932800516,25.490188745293334,1.5844930575483893,2.7897559240574514,9,2.5500011444091797,3.8000011444091797,8.075000762939453,9.900001525878906,5.700000762939453,1,0.13060430531350153,4.500023841994335,51.099998474121094,1.1111092273131862,51.599998474121094,-1.222227873639951,53.099998474121094,0.13060430531350153
6554,2020-09-23,50.20000076293945,52.0,50.099998474121094,51.5,2420600.0,-0.021442465701372204,-1.5333289252499256,-100.0,20.261448826719004,30.092698214857304,3.574593693388138,6.271591779581364,8.134391065258086,7.643608368264296,14.448665514159668,1.9000015258789062,-2.653977638175448,-5.459998703002931,-11.48744494492616,0.5674475389202982,-8.473721823964546,-2.4462755820413165,3.6280906563466218,5.405424910792807,-11.699508179022335,3.0137231209616155,9,3.1499996185302734,4.849998474121094,9.224998474121094,11.0,8.099998474121094,2,0.16733062915375507,1.2857096146615106,51.29999923706055,4.500023841994335,51.099998474121094,1.1111092273131862,51.599998474121094,0.16733062915375507
6555,2020-09-24,51.0,51.29999923706055,49.5,49.70000076293945,2550200.0,0.015936239539883656,-1.1176452108741262,-1.0,27.08334105986053,29.328375765785154,2.259747568299531,5.161275015315908,7.1922460666111405,6.809300336065675,15.775454427013786,1.7999992370605469,-2.78545345639661,-4.294999504089354,-10.529867682910762,1.939868674732054,-7.4124335935000545,-1.1775654146786536,2.1390349638145807,40.54053218108879,21.792459183453587,3.117434089410703,9,2.1000003814697266,3.700000762939453,8.424999237060547,10.200000762939453,6.299999237060547,3,0.17450983384076268,-1.5333289252499256,50.20000076293945,1.2857096146615106,51.29999923706055,4.500023841994335,51.099998474121094,0.17450983384076268
6556,2020-09-25,51.20000076293945,51.79999923706055,50.099998474121094,50.5,2504850.0,0.003921583587048083,-1.2666619194999198,0.5384624413489951,28.873246247225595,27.961350629488027,1.6711205153407462,4.581871007744262,6.868835534214995,6.5774021535116205,16.428766247971456,1.7000007629394531,-3.119456943060399,-3.704998779296872,-9.93986673206215,2.5298691734684056,-6.822432755679515,-0.5875648029142297,1.2112272081122128,68.00003051757812,47.14874776031469,3.1174339763826397,9,1.5,3.5,8.799999237060547,9.25,6.599998474121094,4,0.16796871769474864,-1.1176452108741262,51.0,-1.5333289252499256,50.20000076293945,1.2857096146615106,51.29999923706055,0.16796871769474864
6557,2020-09-28,52.9000015258789,53.20000076293945,52.0,52.0,2213770.0,0.03320313940639563,-1.6666638409697792,1.285715064223073,38.926181026009786,28.63351401691428,-0.6454412532684728,2.481410076162483,5.081977420572777,4.867839331262914,16.611580631154922,2.0,-3.2936474926274144,-1.6699981689453196,-7.552747283984857,4.212750946094218,-4.611372726465092,1.2713763885744527,-3.400001525878899,91.891914183763,66.486930980279,2.94137455751977,9,-0.6000022888183523,1.799999237060554,6.899998664855964,6.949996948242202,5.299999237060554,0,0.09451795568576649,-1.2666619194999198,51.20000076293945,-1.1176452108741262,51.0,-1.5333289252499256,50.20000076293945,0.09451795568576649
6558,2020-09-29,52.5,53.20000076293945,51.9000015258789,53.0,1784450.0,-0.007561465299452119,1.8888822955961673,-0.5555546136565974,34.027793230823974,28.483918485451724,-0.4669929449660941,2.5224338140078117,5.411249302020302,5.278209704224068,17.247569724194246,1.299999237060554,-3.368222132003261,-1.7599996566772447,-7.373667017977084,3.8536677046225947,-4.566833337327161,1.0468340239726714,-2.9259999847412104,81.08106436217759,54.33760724333332,2.8068336806499183,9,-0.8999996185302734,2.200000762939453,7.25,6.799999237060547,6.400001525878899,1,0.12571425664992564,-1.6666638409697792,52.9000015258789,-1.2666619194999198,51.20000076293945,-1.1176452108741262,51.0,0.12571425664992564
6559,2020-09-30,53.599998474121094,54.4000015258789,52.70000076293945,52.79999923706055,2807530.0,0.020952351888020804,-2.400014495904893,-1.5999984741210938,42.253523018595004,29.82305002207105,-1.821219290232051,1.1091351104660347,4.235726009244857,4.158357351353715,18.108612453446614,1.9000015258788991,-3.64288078262166,-0.4250011444091797,-5.710482659070607,4.860480370252247,-3.0677419017398933,2.217739612921534,-3.9534784439086934,83.67341219114599,52.65324208321154,2.642740757330712,9,-1.6499977111816406,1.1000022888183594,6.150001525878906,4.950000762939453,7.300003051757805,2,0.06343286609458532,1.8888822955961673,52.5,-1.6666638409697792,52.9000015258789,-1.2666619194999198,51.20000076293945,0.06343286609458532
6560,2020-10-01,56.5,56.599998474121094,53.79999923706055,54.0,4327180.0,0.05410450762007146,1.0740758532215862,3.125002980235081,55.27950222259291,33.22260035862023,-4.6804060544403825,-2.120088902781447,1.2697742082945638,1.2695342118402237,18.144739018652505,3.0,-3.472387402291268,2.6150003433227553,-2.2104912133143273,7.440491899959838,0.20225456500421757,5.027746121641293,-6.663340709960941,98.46156193659856,61.85108095782756,2.412745778318541,10,-3.450000762939453,-1.7999992370605469,3.0500001907348633,2.049999237060547,3.799999237060547,3,0.03185839357629283,-2.400014495904893,53.599998474121094,1.8888822955961673,52.5,-1.6666638409697792,52.9000015258789,0.03185839357629283
6561,2020-10-02,55.599998474121094,56.599998474121094,55.0,55.20000076293945,3195210.0,-0.015929230546529283,-3.0,0.15999908447265626,47.40258903844918,35.675701757268065,-3.5239118329490253,-1.4520523464631694,2.108126571482657,2.2123185741830937,18.808652658332388,1.5999984741210938,-3.3936428097641524,1.8149988174438505,-2.76287718637942,6.392874821267121,-0.47393918446778827,4.103936819355489,-5.357538833037111,78.72339044020015,43.133879639849525,2.2889380019116365,10,-2.549999237060547,-0.8999977111816406,3.7750015258789062,2.950000762939453,4.900001525878906,4,0.030575554129389282,1.0740758532215862,56.5,-2.400014495904893,53.599998474121094,1.8888822955961673,52.5,0.030575554129389282
6562,2020-10-05,56.099998474121094,56.599998474121094,55.20000076293945,55.9000015258789,2190140.0,0.008992806002193099,1.3333354526149817,0.4999952316011507,59.54198028705147,39.29440055081416,-3.6208453101609166,-2.1488603332796856,1.5445688944529934,1.7919742140137558,19.95227278527588,1.3999977111816406,-3.13020433669562,2.3699989318847656,-2.0591388735442706,6.799136737313802,0.1554300291702475,4.584567834599284,-5.476086503054887,89.36169522010007,48.061867959419956,2.2145689027145177,10,-3.049999237060547,-1.3999977111816406,3.2000017166137695,2.450000762939453,3.8000030517578054,0,0.03030304472688461,-3.0,55.599998474121094,1.0740758532215862,56.5,-2.400014495904893,53.599998474121094,0.03030304472688461
6563,2020-10-06,55.599998474121094,56.70000076293945,55.29999923706055,56.0,2737170.0,-0.008912656213897252,-1.8000030517578125,-2.0000381475546707,56.060598179002874,43.272083812179034,-2.734284789435982,-1.7877759640493025,1.9481003168599358,2.3583540417369164,20.70399791674267,1.4000015258789062,-2.612808334958764,1.8999990463256822,-2.4663792652773964,6.266377357928761,-0.28319010947585355,4.083188202127218,-4.617521312871595,72.49994277954102,26.832189363029535,2.1831891558015393,10,-2.499998092651367,-0.8999977111816406,3.6750011444091797,2.950000762939453,6.200000762939453,1,0.046762632377202795,1.3333354526149817,56.099998474121094,-3.0,55.599998474121094,1.0740758532215862,56.5,0.046762632377202795
6564,2020-10-07,58.20000076293945,58.9000015258789,57.5,57.70000076293945,3256030.0,0.046762632377202795,-2.1111092273131704,-1.2499952316466079,67.11409550616024,47.719945417323444,-4.5596428975395185,-4.533582589460508,-0.7072520512576403,-0.16745920612737564,21.894872662710753,3.3000030517578054,-1.9783233909387548,4.445001220703126,-0.12468150834334324,9.014683949749596,2.160159856179888,6.729842585226365,-6.76012171355476,86.27450100416263,34.60396181590645,2.2848413645232357,10,-3.700000762939453,-3.5,0.9999990463256836,0.34999847412109375,2.8999977111816406,2,0.012027504360192287,-1.8000030517578125,55.599998474121094,1.3333354526149817,56.099998474121094,-3.0,55.599998474121094,0.012027504360192287
6565,2020-10-08,59.599998474121094,59.79999923706055,57.599998474121094,59.099998474121094,3331140.0,0.02405494317575907,3.8888822955961513,1.0,77.02702145405922,53.0703648847494,-5.153373312569364,-5.938781546322232,-2.134577727119108,-1.5115178802657283,23.014841198905494,2.200000762939453,-1.3096919915178802,5.654998970031741,0.4548068640355041,10.855191076027978,3.0549029170336226,8.25509502302986,-7.414107177086983,95.83331677648493,36.7461865420131,2.6000960529981194,10,-3.749998092651367,-4.899997711181641,-0.39999866485595703,-1.0499992370605469,3.1000022888183594,3,0.021812132299336984,-2.1111092273131704,58.20000076293945,-1.8000030517578125,55.599998474121094,1.3333354526149817,56.099998474121094,0.021812132299336984
6566,2020-10-09,58.4000015258789,60.29999923706055,58.4000015258789,59.70000076293945,2108820.0,-0.020134177499404604,-1.9230751173019887,-2.599998474121108,73.54839694115422,56.91727776420989,-3.1566011718914595,-4.696020339172975,-0.9635211617170896,-0.25241164967156493,23.752006377749815,1.8999977111816477,-0.3934233353862169,4.275001907348624,-1.2864728659808407,9.83647668067809,1.4942645206838918,7.055739294013357,-5.300417276041614,62.74513177165052,-1.397558451784647,2.780737386664731,10,-2.3000011444091726,-3.5000019073486257,0.7999982833862376,0.14999771118164773,5.299999237060554,4,0.0325342065331915,3.8888822955961513,59.599998474121094,-2.1111092273131704,58.20000076293945,-1.8000030517578125,55.599998474121094,0.0325342065331915
6567,2020-10-12,59.099998474121094,59.5,58.5,58.70000076293945,2717920.0,0.011986248800558652,-1.5000023841880648,-0.30769072763925687,74.3750034272679,61.40030111937033,-3.2236408856839844,-5.46348461229848,-1.6881448980229763,-0.8535010389763684,24.943795742418583,1.0999984741211009,0.39528912953025497,4.839999008178708,-1.0739094619488228,10.753907478306239,1.8830447731149391,7.796953243242477,-4.992356126072551,75.99998474121094,6.680171603532187,2.956954235063766,10,-2.5999984741210938,-4.19999885559082,0.02500152587890625,-0.5499992370605469,5.000000000000014,0,0.023688689712774602,-1.9230751173019887,58.4000015258789,3.8888822955961513,59.599998474121094,-2.1111092273131704,58.20000076293945,0.023688689712774602
6568,2020-10-13,58.9000015258789,59.79999923706055,58.4000015258789,59.099998474121094,2931010.0,-0.003384043204836429,-1.3333354526149659,-0.4999952316011507,78.80795973497189,65.46190519896777,-2.2577597854149047,-5.107953505595013,-1.5123827279594693,-0.5499652427861506,25.201588794935276,1.3999977111816477,1.1953410187438678,4.375001907348626,-1.8795544075401622,10.629558222237414,1.2477237499042317,7.50228006479302,-3.9254292133686732,50.00006811961234,-26.272434260379526,3.127278157444395,10,-1.8500022888183523,-4.000001907348626,-0.1250019073486257,-0.35000228881835227,4.299999237060554,1,0.016977928252864816,-1.5000023841880648,59.099998474121094,-1.9230751173019887,58.4000015258789,3.8888822955961513,59.599998474121094,0.016977928252864816
6569,2020-10-14,58.4000015258789,59.29999923706055,58.099998474121094,58.9000015258789,1963940.0,-0.008488964126432408,-1.1818074628936335,2.500038147554653,75.0000128874947,67.65307305062352,-1.123414765497742,-4.491707062558909,-1.0590461789992176,0.03415343715719388,25.389498438320175,1.2000007629394531,1.7481679286740004,3.6550018310546832,-2.8271927180265735,10.13719638013594,0.4139045565140549,6.896099105595312,-2.6798694439316293,29.629734285217506,-49.04914687311974,3.2410972745406292,10,-0.7500019073486257,-3.5000019073486257,0.024999618530280543,0.14999771118164773,5.699996948242209,2,0.05821913736894335,-1.3333354526149659,58.9000015258789,-1.5000023841880648,59.099998474121094,-1.9230751173019887,58.4000015258789,0.05821913736894335
6570,2020-10-15,58.4000015258789,58.599998474121094,57.4000015258789,57.79999923706055,2918090.0,0.0,1.4000030517694684,-1.2000045776367045,74.65754587893659,70.68140158845544,-0.9225750554739278,-4.294464921384474,-1.1034478634171236,0.09198194154328831,24.888453034056525,1.1999969482421946,2.4667072853293632,3.3900016784667883,-3.2406770526741937,10.02068040960777,0.07466231289629377,6.705341044037283,-2.0386880422157674,34.48278583614933,-43.66540273043208,3.315339365570492,10,-0.6500015258788991,-3.5000019073486257,-0.07500076293944602,0.14999771118164773,5.799995422363288,3,0.04623282324822786,-1.1818074628936335,58.4000015258789,-1.3333354526149659,58.9000015258789,-1.5000023841880648,59.099998474121094,0.04623282324822786
6571,2020-10-16,58.4000015258789,58.70000076293945,58.0,58.4000015258789,2847480.0,0.0,1.3333418104598713,0.0,71.31783954370283,71.98983039475004,-0.5404610615049208,-3.9620411210778173,-1.1519888802783242,0.10249608616020822,23.761571641443847,0.7000007629394531,3.009770627432218,3.0500015258788977,-3.5417002272121394,9.641703278969935,-0.24584935066661728,6.345852402424413,-1.48727203674013,41.66670640313429,-33.30779608964162,3.2958508765455177,10,-0.6000022888183523,-3.5000019073486257,-0.27500152587889914,0.14999771118164773,7.199996948242209,4,0.0736301219984572,1.4000030517694684,58.4000015258789,-1.1818074628936335,58.4000015258789,-1.3333354526149659,58.9000015258789,0.0736301219984572
6572,2020-10-19,57.29999923706055,58.9000015258789,57.20000076293945,58.4000015258789,2131030.0,-0.01883565513831209,-1.6153873240469745,-100.0,67.64706294841992,73.2772153691297,0.8355268195127437,-2.5020141156744273,-0.13365324510650112,1.2226899503438275,21.870195345931908,1.700000762939446,3.0975185160550396,1.6399991989135714,-4.6880172124969235,7.968015610324066,-1.5240090067916796,4.804007404618822,3.0,3.8460974156878045,-67.44963368502772,3.1640082057052488,10,1.4500007629394531,-2.3999996185302734,0.4250011444091797,0.9500007629394531,8.200000762939453,0,0.11169287279395812,1.3333418104598713,58.4000015258789,1.4000030517694684,58.4000015258789,-1.1818074628936335,58.4000015258789,0.11169287279395812
6573,2020-10-20,58.0,58.599998474121094,57.599998474121094,58.20000076293945,1984080.0,0.012216418364046078,1.0000076294236353,0.18181849708176384,66.66667629974278,73.22750212397222,0.5719106090175643,-2.818855407114725,-0.91854173288894,0.5248021893429922,20.62962411966839,1.2999992370605469,3.443899538283098,2.004999923706052,-4.054868112280445,8.064867959692549,-1.0249340942871967,5.0349339416993,2.2379992675781253,38.09522944512464,-30.32800694599252,3.0299340179932486,10,0.75,-3.1000003814697266,-0.27499961853027344,0.25,6.6999969482421875,1,0.1051723874848467,-1.6153873240469745,57.29999923706055,1.3333418104598713,58.4000015258789,1.4000030517694684,58.4000015258789,0.1051723874848467
6574,2020-10-21,58.599998474121094,59.20000076293945,57.79999923706055,58.29999923706055,3250500.0,0.0103448012779499,-1.1538497653959805,-1.4999904632932155,59.63302591755768,71.29483595324983,0.03868710569479816,-2.90628747032639,-1.6111013157896963,-0.0935235924534723,19.325071190819042,1.4000015258789062,3.5880290446771355,2.1849985122680664,-3.322995763002666,7.692992787538799,-0.5689986253672998,4.938995649903433,1.5772408233642565,69.99988555908203,5.154206115406069,2.7539971376353667,10,0.15000152587890625,-3.6999988555908203,-1.4749984741210938,-0.9499988555908203,6.900001525878906,2,0.0784983346177015,1.0000076294236353,58.0,-1.6153873240469745,57.29999923706055,1.3333418104598713,58.4000015258789,0.0784983346177015
6575,2020-10-22,59.9000015258789,60.29999923706055,58.20000076293945,60.099998474121094,3141100.0,0.02218435299673116,6.0000127156898895,-0.6666581895400971,69.02656988359425,70.79241072463205,-1.3569869131486456,-3.6947703661209985,-3.003362954467029,-1.4060772505157857,17.920147449417918,2.0999984741210938,3.8842758167300673,3.040001487731928,-2.048023967441374,8.12802694290523,0.4959887601452735,5.584014215318582,-2.700000762939446,87.09684167521876,23.01491148405411,2.544012727586652,10,-1.1500015258788991,-5.000001907348626,-2.775001525878899,-2.2500019073486257,4.999999999999993,3,0.07011680870204429,-1.1538497653959805,58.599998474121094,1.0000076294236353,58.0,-1.6153873240469745,57.29999923706055,0.07011680870204429
6576,2020-10-23,59.79999923706055,60.4000015258789,59.0,60.0,2171930.0,-0.001669487249931878,1.799992370634598,1.0000190737773353,66.97248412788127,69.96990858025576,-1.159437877437064,-3.075105231638588,-2.972893024845092,-1.3624458063993714,16.881971484718246,1.4000015258788991,3.785170597423736,2.5099992752075195,-1.9827555756221358,7.002754126037175,0.2636218497926919,4.756376700622347,-2.537998504638672,81.2499329447908,19.524436003255964,2.246377425414827,10,-0.9999980926513672,-4.849998474121094,-3.3749990463256836,-2.4499988555908203,5.399997711181641,4,0.07357855798190016,6.0000127156898895,59.9000015258789,-1.1538497653959805,58.599998474121094,1.0000076294236353,58.0,0.07357855798190016
6577,2020-10-26,57.9000015258789,59.79999923706055,57.79999923706055,59.29999923706055,2402980.0,-0.03177253738164165,-1.4999964237264294,6.9999618531728975,59.34960938105735,67.80786965204305,0.6173615758101434,-0.8235369619358153,-1.1562680671515935,0.43762608068574593,16.536936640322622,2.0,3.3440065988758008,0.3600015640258718,-3.6328350440989325,4.352838172150676,-1.6364167400365304,2.356419868088274,-0.5124807617187415,10.71438302788518,-47.59730226483691,1.9964183040624015,10,0.8999996185302805,-2.950000762939446,-2.525001525878899,-1.2500019073486257,6.400001525878913,0,0.13298785397787305,1.799992370634598,59.79999923706055,6.0000127156898895,59.9000015258789,-1.1538497653959805,58.599998474121094,0.13298785397787305
6578,2020-10-27,59.099998474121094,59.29999923706055,57.599998474121094,58.5,2052150.0,0.02072533534745835,2.4000015258789062,-0.428571039315967,54.12843362438216,65.48880528947497,-0.616068557691726,-1.5849895493620778,-2.4338602738850668,-0.8659134995114925,16.07141598354474,1.7000007629394531,3.047342323498448,1.2299985885620117,-2.033258796031447,4.49325597315547,-0.40163010373471764,2.861627280858741,-1.5919784794921839,53.5713701832689,-1.1535037437404583,1.6316286922967305,10,-0.29999732971191406,-4.149997711181641,-4.5499982833862305,-3.0999984741210938,5.200004577636719,1,0.1082910607634171,-1.4999964237264294,57.9000015258789,1.799992370634598,59.79999923706055,6.0000127156898895,59.9000015258789,0.1082910607634171
6579,2020-10-28,57.0,58.599998474121094,56.9000015258789,58.4000015258789,2368240.0,-0.03553297002267519,-1.1249982118589414,-2.3333418104599146,38.79310118032089,61.50386698962879,1.4130529006199524,0.8250916574614422,-0.4213401095878879,1.1156830782158877,16.24913799789554,2.1999969482421946,2.599383024381858,-1.0399999618530273,-3.656869076669615,1.5768691529635603,-2.3484345192613176,0.26843459555526294,3.400001525878899,2.8570992606028818,-44.74003306949046,1.3084345574082925,10,1.6500015258788991,-2.049999237060547,-2.5249996185302734,-1.0,6.400001525878899,2,0.13508766575863485,2.4000015258789062,59.099998474121094,-1.4999964237264294,57.9000015258789,1.799992370634598,59.79999923706055,0.13508766575863485
6580,2020-10-29,58.29999923706055,58.79999923706055,56.70000076293945,56.79999923706055,2687100.0,0.02280700415895698,-1.4705908752277603,-1.0714274036653806,49.572639540566755,59.087733655947005,0.10882016595743949,-0.3511453001742808,-1.7697248527211613,-0.26602311650488275,16.860143651256212,2.0999984741210938,2.1180021293255606,0.16999931335449503,-2.3457204730377015,2.6857190997466915,-1.0878605798416032,1.4278592065505933,2.030002288818352,43.24319308653287,-2.337115394460099,1.2578598931960987,10,0.2500019073486328,-3.3499984741210938,-4.09999942779541,-2.299999237060547,6.899997711181641,3,0.1234991570696713,-1.1249982118589414,57.0,2.4000015258789062,59.099998474121094,-1.4999964237264294,57.9000015258789,0.1234991570696713
6581,2020-10-30,57.29999923706055,58.4000015258789,57.0,57.70000076293945,2229840.0,-0.017152658886559813,-1.8000030517577983,-0.2666676839192708,42.500000794728855,56.29361563887022,1.0464176415825008,0.8250451192971298,-0.81783283285138,0.6631893086779002,17.504168809355114,1.4000015258788991,1.7095575039669626,-0.9150007247924776,-3.172410156794946,1.3424087072099908,-2.0437054407937083,0.21370399120875305,2.8848022583007733,19.354799014577072,-21.453228398074682,1.1287047160012333,10,1.2500019073486328,-2.049999237060547,-3.399998664855957,-1.5499992370605469,8.799999237060561,4,0.13263529476459057,-1.4705908752277603,58.29999923706055,-1.1249982118589414,57.0,2.4000015258789062,59.099998474121094,0.13263529476459057
6582,2020-11-02,57.79999923706055,58.79999923706055,57.4000015258789,57.9000015258789,2197250.0,0.008726003606586596,-2.111113936819942,0.25000476835337443,45.52844570305343,53.94492335034918,0.6982274233749663,0.48373646667363346,-1.3578989087137074,0.1536690224829087,18.279056123090555,1.5,1.3071636117466383,-0.5000007629394503,-2.539608907002801,1.5396073811239006,-1.5198048349711257,0.5198033090922252,2.2454102290039017,42.307658449412685,2.5523829229832558,1.0198040720316768,11,0.7500019073486328,-1.6499977111816477,-4.099998474121094,-2.049999237060547,6.299999237060561,0,0.12802764375188547,-1.8000030517577983,57.29999923706055,-1.4705908752277603,58.29999923706055,-1.1249982118589414,57.0,0.12802764375188547
6583,2020-11-03,58.20000076293945,59.099998474121094,58.099998474121094,58.20000076293945,2678090.0,0.006920441715549952,-8.999771123402633,-0.0,49.18032479331068,52.78351211432173,0.3683113766681245,0.3040991821847143,-1.8038158852008976,-0.26799391027159913,19.108764208974463,1.2999992370605469,1.0042066502083742,-0.229999351501462,-1.828814542683702,1.368815839680778,-1.029406947092582,0.569408244089658,1.7115923549999934,62.50005960470162,20.57731669945281,0.7994075955911205,11,0.35000038146972656,-2.049999237060554,-4.700000762939453,-2.450000762939453,5.700000762939446,1,0.10481103451638973,-2.111113936819942,57.79999923706055,-1.8000030517577983,57.29999923706055,-1.4705908752277603,58.29999923706055,0.10481103451638973
6584,2020-11-04,58.9000015258789,59.4000015258789,57.9000015258789,58.79999923706055,2609570.0,0.012027504360192287,1.7272670525283074,100.0,51.9379842668892,50.88478037913229,-0.3181115057725279,-0.3591860547126018,-2.5457684487698273,-0.9937890950411585,18.912295705893236,1.5,0.8384551811561565,0.4350013732910085,-1.1732339554920728,2.04323670207409,-0.3691162911005321,1.2391190376825492,0.8831278978605468,81.48148671426084,37.02238443287006,0.8041176643915399,11,-0.35000038146971946,-2.3500003814697195,-5.750000953674309,-3.150001525878899,5.299995422363288,2,0.0916808384717327,-8.999771123402633,58.20000076293945,-2.111113936819942,57.79999923706055,-1.8000030517577983,57.29999923706055,0.0916808384717327
6585,2020-11-05,60.9000015258789,61.099998474121094,59.099998474121094,59.20000076293945,2395730.0,0.03395585650572963,-1.1052572403754455,16.999618539005525,58.38926088583919,49.931088907794276,-2.4153432323515958,-2.378759691705497,-4.555673678176937,-3.0161990588657304,18.66271635136141,2.1999969482421946,0.6961271077118667,2.3700012207031165,0.48700197555356084,4.253000465852672,1.428501598128335,3.311500843277898,-4.200000762939446,95.12202383721454,48.23146035249407,0.9414996225747796,11,-2.0000019073486257,-3.450002670288079,-7.575000762939446,-5.150001525878899,2.3999977111816477,3,0.041050902091318564,1.7272670525283074,58.9000015258789,-8.999771123402633,58.20000076293945,-2.111113936819942,57.79999923706055,0.041050902091318564
6586,2020-11-06,60.29999923706055,61.0,60.099998474121094,60.599998474121094,2143470.0,-0.009852254085139678,-1.5714301284461665,-0.1764700602497511,60.41666556287708,50.04965070577424,-1.9410828312566721,-1.7171554181545758,-3.995319491521343,-2.439129786363246,18.189825104637354,0.9000015258789062,0.6396507723469469,1.6749990463256808,-0.3655120464098971,3.7155101390612586,0.6547434999578954,2.695254592693466,-3.5119985198974604,78.3783811648652,24.967173482313015,1.0202555463677883,11,-1.3999996185302734,-2.25,-6.424999237060547,-4.549999237060547,3.6000022888183523,4,0.08126032791340543,-1.1052572403754455,60.9000015258789,1.7272670525283074,58.9000015258789,-8.999771123402633,58.20000076293945,0.08126032791340543
6587,2020-11-09,60.5,63.20000076293945,60.5,62.5,2873950.0,0.0033167622797669605,-1.7000007629394531,6.666683620919853,58.992804768206405,50.590136388421385,-1.9372065066744142,-1.9045406045425608,-4.252804491730657,-2.6675202143930576,18.050967894920735,2.9000015258789062,0.3477312424104113,1.80499973297119,-0.3940195182737014,4.004018984216081,0.7054901073487443,2.9045093585936357,-3.6257593276977502,49.056582045153135,-6.032078101564835,1.0995096256224453,11,-0.5499992370605469,-1.2999992370605469,-6.625,-4.75,3.200000762939453,0,0.09256195824993574,-1.5714301284461665,60.29999923706055,-1.1052572403754455,60.9000015258789,1.7272670525283074,58.9000015258789,0.09256195824993574
6588,2020-11-10,59.9000015258789,61.4000015258789,59.599998474121094,59.70000076293945,3173730.0,-0.009917330150762016,-7.999895097225763,-0.10000038146972301,54.67626945701219,52.35493286360931,-1.3542024775585944,-1.2920262423416702,-3.689433434813786,-2.083721435983662,17.49800418861433,1.8000030517578054,0.06995319731073835,1.155001258850092,-1.108182778487894,3.418185296188078,0.02340924018109547,2.2865932775190885,-2.772730449951162,37.73585448871168,-14.827725151307646,1.1315920186689938,11,0.04999923706055398,-0.6500015258788991,-6.025001525878899,-4.150001525878899,3.8999977111816477,1,0.07011680870204429,-1.7000007629394531,60.5,-1.5714301284461665,60.29999923706055,-1.1052572403754455,60.9000015258789,0.07011680870204429
6589,2020-11-11,61.79999923706055,62.599998474121094,60.099998474121094,60.599998474121094,2270050.0,0.0317194935355849,-1.272726484566954,5.999980926586645,56.551717969096764,53.13038602233486,-2.795716119748576,-3.0822742005688895,-5.5918403841616495,-3.9890349113866606,17.33276589394795,2.6999969482421946,0.06509327825191491,2.8849990844726534,0.2505909399645674,5.519407228980739,1.5677950122186104,4.202203156726696,-4.429818973652338,65.85364038217662,16.92884055408163,1.3172040722540443,11,-1.6999988555908203,-1.8499984741210938,-7.899998664855957,-6.049999237060547,1.2999992370605469,2,0.03398061997966839,-7.999895097225763,59.9000015258789,-1.7000007629394531,60.5,-1.5714301284461665,60.29999923706055,0.03398061997966839
6590,2020-11-12,61.099998474121094,62.099998474121094,60.4000015258789,61.5,2198580.0,-0.01132687332655613,1.1249982118589603,-0.333334392970789,54.30463475776537,54.442012018227814,-1.8514683868556006,-2.286874300016919,-4.934670523783211,-3.2888940847748813,17.705030600241102,1.6999969482421946,0.04780254378756865,2.0499984741210966,-0.7451100237205068,4.8451069719627,0.6524442252002913,3.447552723041902,-3.496625390731637,41.66664017573027,-3.0383293586952576,1.3975542489208024,11,-0.7999973297119141,-1.1499977111816406,-6.499998092651367,-5.349998474121094,2.0,3,0.0507364738386058,-1.272726484566954,61.79999923706055,-7.999895097225763,59.9000015258789,-1.7000007629394531,60.5,0.0507364738386058
6591,2020-11-13,62.70000076293945,62.9000015258789,61.4000015258789,61.5,1998980.0,0.026186617492241604,-1.1428606461562558,-2.9999904632932157,66.21621447466333,56.74065299285113,-2.9110549023261,-3.7399639398015054,-6.504990138739231,-4.860290362063253,18.157591034845144,1.8000030517578054,0.46427379363998256,3.4350008010864244,0.22037935080096105,6.649622251371888,1.8276900759436927,5.042311526229156,-4.872762572367996,86.11111994142324,35.5737356914084,1.6073107251427305,11,-2.1499996185302734,-2.75,-7.425000190734863,-6.950000762939453,0.0,4,0.009569353537803194,1.1249982118589603,61.099998474121094,-1.272726484566954,61.79999923706055,-7.999895097225763,59.9000015258789,0.009569353537803194
6592,2020-11-16,63.70000076293945,63.9000015258789,63.0,63.4000015258789,2030120.0,0.01594896312331584,1.5714301284461984,0.2499992052719142,65.75343002631357,58.58210912985145,-3.3370537498933004,-4.464821573022775,-7.450180290420533,-5.831965869291373,19.377104724044468,1.200000762939446,0.6862593684062972,4.1150007247924805,0.4776068961619302,7.752394553423031,2.2963038104772053,5.933697639107756,-5.657852069473279,95.34882276751671,43.328249525085994,1.818696914315274,11,-2.799999237060554,-3.3999996185302734,-8.200000762939453,-7.950000762939453,-1.0,0,0.0031397293648982583,-1.1428606461562558,62.70000076293945,1.1249982118589603,61.099998474121094,-1.272726484566954,61.79999923706055,0.0031397293648982583
6593,2020-11-17,64.09999847412111,64.59999847412111,62.79999923706055,62.79999923706055,1747520.0,0.006279398844440509,-1.7692312206744891,4.3333418104598715,77.51937067556804,61.424485397482435,-3.142602254567457,-4.621328998469352,-7.75735216349365,-6.156317560438538,20.745833740104626,1.799999237060561,1.1347078347915982,4.209998512268079,0.13548213687572286,8.284514887660436,2.1727403245718975,6.247256699964261,-5.706378610710168,88.88888888888893,29.38336897254689,2.037258187696179,11,-2.250000000000007,-3.4499988555908274,-8.399998664855971,-8.349998474121108,-1.0000000000000142,1,-0.006240214051536075,1.5714301284461984,63.70000076293945,-1.1428606461562558,62.70000076293945,1.1249982118589603,61.099998474121094,-0.006240214051536075
6594,2020-11-18,63.20000076293945,64.80000305175781,63.099998474121094,64.30000305175781,2054770.0,-0.014040526249700425,-1.6153778437684314,-0.8461561033724786,69.60000610351558,62.67012375500203,-1.7528339856183237,-3.540567621365156,-6.802086853745855,-5.210686712263225,21.85827309029076,1.7000045776367188,1.5242135749441132,3.080000686645505,-1.2019565135475148,7.361957886838525,0.9390220865489951,5.220979286742015,-4.309870610671702,63.63632422834776,1.9880657188032416,2.1409786000965094,11,-1.0,-2.4499988555908203,-7.225001335144043,-7.450000762939453,0.2999992370605469,2,0.00949364662781682,-1.7692312206744891,64.09999847412111,1.5714301284461984,63.70000076293945,-1.1428606461562558,62.70000076293945,0.00949364662781682
6595,2020-11-19,64.09999847412111,64.40000152587889,62.599998474121094,62.70000076293945,1969790.0,0.014240469941725342,-1.2500005960455574,-1.272722543773573,77.41935682346404,64.55931167284503,-2.4039806897548033,-4.331876397820594,-7.5933101433343495,-6.086498732056754,22.271842859534498,1.8000030517577983,1.8908875098374125,3.7699985504150533,-0.8640172622379936,8.404014363068107,1.4529906440885298,6.087006456741577,-4.618881031904351,79.41163930931617,11.90075197353903,2.317007906326526,11,-1.8999977111816548,-3.349996566772475,-7.8249988555908345,-8.349998474121108,0.0,3,-0.01560062439632881,-1.6153778437684314,63.20000076293945,-1.7692312206744891,64.09999847412111,1.5714301284461984,63.70000076293945,-0.01560062439632881
6596,2020-11-20,64.19999694824219,64.59999847412111,63.599998474121094,63.79999923706055,1554780.0,0.0015600386349690076,-1.5000023841881003,0.2857131179479046,76.66666560702814,66.52307398826967,-2.115001606948418,-4.30611323742604,-7.54889159081867,-6.164677932551669,22.683080418456882,1.0000000000000142,2.2035036573885023,3.6499971389770494,-1.2860137023222933,8.586007980276385,1.1819917183273816,6.118002559626717,-4.186990945071322,72.72705204276613,1.9443459717903693,2.4680054206496687,11,-1.9999961853027344,-3.4499950408935547,-7.874997138977051,-8.449996948242188,-0.09999847412107954,4,-0.017133933433173043,-1.2500005960455574,64.09999847412111,-1.6153778437684314,63.20000076293945,-1.7692312206744891,64.09999847412111,-0.017133933433173043
6597,2020-11-23,65.59999847412111,66.0,64.30000305175781,64.40000152587889,2181190.0,0.021806878386732675,-1.4285776566757493,3.0000095367978052,78.46153801009483,69.16588160527886,-3.0346113429639914,-5.375265312004338,-8.83681113131545,-7.526514156292819,24.256624249298238,1.8000030517578125,2.3046731740578394,4.664998817443859,-0.591485145168761,9.921482780056472,2.036756836137549,7.293240798750169,-5.108292766091552,88.2352545187317,15.72718196820145,2.628241981306308,11,-2.549999237060561,-4.249998092651381,-9.249999046325698,-9.849998474121108,-1.8999977111816548,0,-0.04420728321092404,-1.5000023841881003,64.19999694824219,-1.2500005960455574,64.09999847412111,-1.6153778437684314,63.20000076293945,-0.04420728321092404
6598,2020-11-24,65.5,66.59999847412111,65.40000152587889,66.19999694824219,1925800.0,-0.0015243670190108194,-1.6666779695500111,-0.5833322736924954,76.6129101724489,71.39490296120687,-2.298418866239672,-5.029052904879826,-8.533315497619881,-7.393334537032146,26.133371779165316,1.199996948242216,2.4407743182103303,4.245000267028807,-1.3117776738799733,9.80177820793758,1.4666112965744134,7.023389237483194,-4.347298976933992,72.5000381469724,1.0804851901868915,2.778388970454388,11,-2.0,-3.8500003814697195,-8.675000190734863,-9.75,-3.799999237060547,1,-0.042748079955122864,-1.4285776566757493,65.59999847412111,-1.5000023841881003,64.19999694824219,-1.2500005960455574,64.09999847412111,-0.042748079955122864
6599,2020-11-25,64.69999694824219,65.5,63.4000015258789,65.40000152587889,2593630.0,-0.012213787049737634,3.6666553638791326,1.000010899182541,66.96426990080415,72.80152908821117,-1.16645596799178,-3.8183779786863568,-7.547810938674793,-6.551691750518401,28.025680633984717,2.099998474121101,2.6001386627962404,3.059997367858884,-2.319651331045307,8.439646066763082,0.3701730184067884,5.749821717310979,-2.784674282028462,52.49996185302715,-15.263691833186662,2.6898243494520986,11,-0.6999969482421875,-3.049997329711907,-7.874997138977051,-8.949996948242188,-2.2999954223632884,2,-0.024729498448060827,-1.6666779695500111,65.5,-1.4285776566757493,65.59999847412111,-1.5000023841881003,64.19999694824219,-0.024729498448060827
6600,2020-11-27,65.5,66.30000305175781,65.0,65.0,1088590.0,0.012364808183805476,-4.20001220703125,-0.7142810432583986,72.80702546913243,73.53384142092996,-1.4267166383458232,-4.270256262844342,-8.12017756047618,-7.303383602572254,29.999324592104383,1.600006103515625,2.9318982917558003,3.500000381469725,-1.90214238996208,8.902143152901537,0.7989289957538261,6.201071767185631,-2.9288227206792428,65.62501490117519,-0.7630673916602149,2.701071385715905,11,-0.9000015258789062,-3.8500003814697195,-8.675000190734863,-9.75,-0.3000030517578125,4,-0.03053435114503822,3.6666553638791326,64.69999694824219,-1.6666779695500111,65.5,-1.4285776566757493,65.59999847412111,-0.03053435114503822
6601,2020-11-30,64.90000152587889,65.40000152587889,64.0,65.30000305175781,2436080.0,-0.009160282047650514,3.666683620920027,-0.8000030517578409,68.6440814948962,73.85502491743915,-0.538453905934503,-3.2376891500113985,-7.246464439377007,-6.634121702679025,31.81806974099306,1.5,3.1016455574854263,2.520001792907699,-2.549036353603668,7.5890399394190595,-0.014517280347988049,5.054520866163379,-1.7647892792860844,46.87504470352568,-20.808729950423633,2.5345190732556806,11,-0.3000030517577983,-3.2500019073486115,-8.075001716613755,-9.150001525878892,-0.7000045776367045,0,-0.012326703127099048,-4.20001220703125,65.5,3.6666553638791326,64.69999694824219,-1.6666779695500111,65.5,-0.012326703127099048
6602,2020-12-01,65.19999694824219,66.0,64.80000305175781,65.09999847412111,2541430.0,0.004622425505547589,-2.4286150257768475,-0.2499952316465634,73.04347364573167,73.3577030252351,-0.6741979126169326,-3.114554885493561,-7.247496878113672,-6.873583080833413,33.547851140629135,1.1999969482421875,3.3967454288951373,2.4499973297119126,-2.280417877758282,7.180412537182107,0.08478972597681889,4.815204933447006,-1.5797146297954185,56.249910592947415,-14.593266352390046,2.3652076037350955,12,-0.5999984741210938,-3.549997329711907,-8.324995994567871,-9.449996948242188,-6.099998474121094,1,-0.01687114303079329,3.666683620920027,64.90000152587889,-4.20001220703125,65.5,3.6666553638791326,64.69999694824219,-0.01687114303079329
6603,2020-12-02,64.30000305175781,65.19999694824219,64.19999694824219,65.09999847412111,1744560.0,-0.013803588015484425,1.0000152589054787,-8.000076295110762,61.90479304518159,72.50267935208689,0.28737023533984996,-1.8278471351355705,-6.0592816454391,-5.90011016793936,35.01440561343948,1.0,3.3559173194969034,1.2450033187866225,-3.013225935814532,5.503232573387777,-0.8841113085139511,3.374117946087196,-0.3000030517578125,31.034519045852804,-38.76927426495131,2.129114627300576,12,0.29999542236328125,-2.650003433227532,-7.425002098083496,-8.950002670288086,-4.900001525878913,2,-0.009331294873118345,-2.4286150257768475,65.19999694824219,3.666683620920027,64.90000152587889,-4.20001220703125,65.5,-0.009331294873118345
6604,2020-12-03,64.30000305175781,64.80000305175781,63.79999923706055,64.19999694824219,2177050.0,0.0,-1.2222269317170347,-0.12500834469801508,66.32657430416707,71.27014796105388,0.5138517554615731,-1.4783453234813493,-5.729656145644128,-5.837062133420332,36.257303962093665,1.0000038146972656,3.2578702982382595,0.9750032424926758,-2.8351625272508585,4.78516901223621,-0.9300796423790842,2.880086127364443,2.2999954223632955,20.000122070126235,-51.15846833865105,1.9050828848717654,12,0.6999969482421875,-2.650003433227532,-7.425002098083496,-9.300003051757812,-5.500003814697266,3,-0.04043549246374856,1.0000152589054787,64.30000305175781,-2.4286150257768475,65.19999694824219,3.666683620920027,64.90000152587889,-0.04043549246374856
6605,2020-12-04,63.4000015258789,64.90000152587889,63.29999923706055,64.19999694824219,1922900.0,-0.013996912646403237,-2.2000045776366903,-7.999465974977184,53.84616351995606,68.73453661804587,1.4573751317670727,-0.40206080051732584,-4.5294813648690635,-4.934490982419128,36.43494245090982,1.6000022888183452,2.948061981758215,-0.049998283386237574,-3.685205763151295,3.5852091963788197,-1.8676020232687662,1.767605456496291,3.143996963501003,3.7037874281739525,-62.85505177905888,1.8176037398825284,12,1.5499973297119212,-1.7500019073486186,-6.6000003814697195,-8.450000762939446,-4.5,4,-0.01577287028284713,-1.2222269317170347,64.30000305175781,1.0000152589054787,64.30000305175781,-2.4286150257768475,65.19999694824219,-0.01577287028284713
6606,2020-12-07,65.19999694824219,65.69999694824219,63.29999923706055,63.5,2203110.0,0.028391094306654763,-1.2857137667074778,-2.1250083446979984,57.57575173752054,66.41389369887095,-0.20769412926001962,-1.9142849349047921,-6.008646114820074,-6.711843541879055,36.76059876557281,2.3999977111816406,2.883538202746294,1.5049972534179688,-1.8887887477294072,4.898783254565352,-0.19189574715572633,3.2018902539916567,1.214241571044937,70.37026571478224,7.145283212515437,1.696893000573691,12,-0.2499980926513672,-3.3999977111816335,-8.449995994567871,-10.249996185302734,-6.899997711181641,0,0.0,-2.2000045776366903,63.4000015258789,-1.2222269317170347,64.30000305175781,1.0000152589054787,64.30000305175781,0.0
6607,2020-12-08,66.09999847412111,66.80000305175781,65.09999847412111,66.30000305175781,4604640.0,0.013803705030743574,1.833330154431048,-0.11764996275052794,59.61539731224869,64.52528115884871,-1.1502757275707154,-2.5014903162062723,-6.625548528928341,-7.574158600201599,36.24830128045823,1.7000045776367045,2.6596902625178913,2.1249988555908317,-1.077548426134456,5.327546137316119,0.5237252147281879,3.7262724964534755,-2.799999237060561,79.99989100876876,19.194164115830965,1.6012736408626438,12,-1.0499973297119283,-3.9999961853027486,-9.199997901916518,-11.149997711181655,-8.099998474121108,1,-0.028744350525557016,-1.2857137667074778,65.19999694824219,-2.2000045776366903,63.4000015258789,-1.2222269317170347,64.30000305175781,-0.028744350525557016
6608,2020-12-09,64.09999847412111,67.30000305175781,63.79999923706055,66.69999694824219,2953960.0,-0.030257186780163425,-1.1875044703526214,12.999694831204362,53.913037420890596,63.075144216636076,0.7043159999461466,-0.1799288729346813,-4.346957483849621,-5.5365424183273575,36.1810698134105,3.5000038146972656,2.4009438500143574,-0.08500099182127485,-2.6497615624063826,2.479759578763833,-1.3673812771138358,1.197379293471279,-0.7999992370605611,19.99996185306408,-38.77686019126975,1.282380285292555,12,1.2000026702880717,-1.4999961853027486,-6.749997138977065,-9.149997711181655,-4.599998474121108,2,-0.07800312198164328,1.833330154431048,66.09999847412111,-1.2857137667074778,65.19999694824219,-2.2000045776366903,63.4000015258789,-0.07800312198164328
6609,2020-12-10,63.9000015258789,64.19999694824219,63.20000076293945,63.9000015258789,2476450.0,-0.0031200772699386814,2.333371480887996,-0.0,49.07408715604099,60.43815107073703,0.870435302614176,0.1954841972641006,-3.9004111927125393,-5.307693948161621,35.46771885723479,0.9999961853027344,1.9545645338448878,-0.38999805450439595,-2.70325422296866,1.9232581139598608,-1.5466261387365208,0.766630029727736,3.4000015258789134,17.07317980891151,-37.47856543502541,1.1566280842321297,12,1.3500003814697337,-1.2999992370605398,-6.550000190734856,-8.950000762939446,-4.300003051757805,3,-0.07042253352963601,-1.1875044703526214,64.09999847412111,1.833330154431048,66.09999847412111,-1.2857137667074778,65.19999694824219,-0.07042253352963601
6610,2020-12-11,64.19999694824219,64.5,63.599998474121094,64.0,1991280.0,0.0046947639311369915,1.2499952316466079,100.0,50.0,58.36658646019301,0.40972915664711707,0.1471871258063402,-4.038778006183122,-5.587977499794064,34.769233924282915,0.9000015258789062,1.5486088881791744,-0.24500255584716513,-2.0083412472783095,1.5183361355839793,-1.1266719015627302,0.6366667898684071,3.100006103515625,24.390137245287686,-26.711580562993692,0.8816693457155717,12,1.0500049591064453,-0.9999961853027344,-6.649995803833008,-9.249996185302734,-4.299995422363288,4,-0.0841121178796177,2.333371480887996,63.9000015258789,-1.1875044703526214,64.09999847412111,1.833330154431048,66.09999847412111,-0.0841121178796177
6611,2020-12-14,63.29999923706055,64.5,63.099998474121094,64.5,1732040.0,-0.014018656603787982,1.333334392970789,-6.000095368886854,39.04760278538805,54.589267475710386,1.1833394225521658,1.1535848596239902,-2.9552631281802917,-4.6653176675004175,33.59678278519827,1.4000015258789062,1.3369454295312835,-1.1750001907348633,-2.8304524879540907,0.480452106484357,-2.002726339344477,-0.3472740421252496,3.9180037689208973,4.761917737051387,-39.92244219271622,0.8277261486096111,12,1.9000015258789062,0.15000152587890625,-5.125,-8.0,-3.5999984741210938,0,-0.06951023324192329,1.2499952316466079,64.19999694824219,2.333371480887996,63.9000015258789,-1.1875044703526214,64.09999847412111,-0.06951023324192329
6612,2020-12-15,63.9000015258789,64.09999847412111,63.0,63.5,1137490.0,0.009478709258294415,1.7500119209971055,-0.33333439297078304,42.727269574626,52.458431534537546,0.42414341994672355,0.6001019173087698,-3.3771114052771125,-5.242132161855032,31.969184288125845,1.099998474121108,0.9760675306105782,-0.5849979400634808,-2.2230635904521776,1.053067710325223,-1.4040307652578363,0.23403488513086756,3.1532812988281265,20.93025318926191,-19.39969832057639,0.8190328251943508,12,1.250000000000007,-0.450000762939446,-5.425002098083489,-8.600002288818352,-3.3000030517578054,1,-0.0876369664334109,1.333334392970789,63.29999923706055,1.2499952316466079,64.19999694824219,2.333371480887996,63.9000015258789,-0.0876369664334109
6613,2020-12-16,63.70000076293945,64.09999847412111,63.4000015258789,63.9000015258789,1377370.0,-0.0031299023186790453,1.333343929808906,-0.4999999999999911,45.19231792034095,50.11018082522354,0.5923782777487077,0.8101354269675767,-2.9814885466138747,-5.032644959768135,30.014926402643805,0.6999969482422088,0.6853517477243685,-0.7649988174438533,-2.432362188173144,0.9023645532854445,-1.5986805028085058,0.06868286792079203,3.1100850922851464,46.666717529296875,7.550833175427464,0.8336816853646474,12,1.4500007629394531,-0.25,-4.125,-7.350000381469727,1.7999992370605469,2,-0.08948195753014343,1.7500119209971055,63.9000015258789,1.333334392970789,63.29999923706055,1.2499952316466079,64.19999694824219,-0.08948195753014343
6614,2020-12-17,63.79999923706055,64.19999694824219,63.20000076293945,64.0,1854920.0,0.0015698347397707924,2.333350287694313,1.0000000000000355,41.23708948159725,48.70917259873923,0.4626478619086498,0.7983224890105589,-2.964488298805847,-5.116092316436351,27.838176868363384,0.9999961853027344,0.29927300744085983,-0.6950002670288029,-2.286390353699076,0.8963898196414704,-1.4906953103639466,0.10069477630633372,2.781481466850579,53.333282470703125,16.844800458624967,0.7956950433351379,12,1.3500022888183594,-0.09999847412109375,-4.19999885559082,-7.44999885559082,4.899997711181641,3,-0.06739810796992507,1.333343929808906,63.70000076293945,1.7500119209971055,63.9000015258789,1.333334392970789,63.29999923706055,-0.06739810796992507
6615,2020-12-18,63.099998474121094,64.30000305175781,62.70000076293945,64.0,3894160.0,-0.010971798923358533,1.1333255344363686,4.499990463293216,40.816292371446515,46.84701044695323,1.2467243002293174,1.4962795364684496,-2.198343639517674,-4.397055992265351,25.89426585763012,1.6000022888183594,0.12047641603076897,-1.3450010299682589,-3.0475986427637594,0.3575965828272487,-2.196299836366009,-0.49370222357050864,3.2665933875553606,22.222104484602394,-12.417490836761662,0.8512988063977528,12,1.900003433227539,0.7500038146972656,-3.074997901916504,-6.749998092651367,0.9000015258789062,4,-0.05546751322720611,2.333350287694313,63.79999923706055,1.333343929808906,63.70000076293945,1.7500119209971055,63.9000015258789,-0.05546751322720611
6616,2020-12-21,63.099998474121094,63.29999923706055,61.70000076293945,62.5,2137640.0,0.0,2.1999969482421875,-0.6666638409697792,38.94735869937091,44.55056171218902,1.0253382307695347,1.4858240061514607,-2.092150592375255,-4.371440355313474,23.889875802110634,1.5999984741210938,-0.11315265252883933,-1.2900011062622099,-3.0939724669755435,0.5139702544511238,-2.1919867866188696,-0.38801542590554305,2.9732660996563993,53.846018413234056,21.033664584591143,0.9019856803566664,12,1.400003433227539,1.2500038146972656,-2.9749975204467773,-6.749998092651367,-0.5,0,-0.05071310658675521,1.1333255344363686,63.099998474121094,2.333350287694313,63.79999923706055,1.333343929808906,63.70000076293945,-0.05071310658675521
6617,2020-12-22,62.70000076293945,63.20000076293945,62.4000015258789,62.79999923706055,1350450.0,-0.006339108095948509,-1.2857220708446606,-0.16666454738501837,41.111087092616344,43.128122786825216,0.997192527487961,1.7469906553693164,-1.610984818200329,-3.949489609859654,21.279078886735004,0.799999237060554,-0.1403452913227312,-1.5449989318847628,-3.404794309858147,0.31479644608862145,-2.474896620871448,-0.6151012428980707,2.935937429754233,38.46150460330851,5.200195772001273,0.9298976889866917,12,0.39999961853027344,1.8000011444091797,-2.4499998092651367,-6.350000381469727,-0.10000228881835938,1,-0.04784688936994774,2.1999969482421875,63.099998474121094,1.1333255344363686,63.099998474121094,2.333350287694313,63.79999923706055,-0.04784688936994774
6618,2020-12-23,62.70000076293945,63.099998474121094,62.5,62.79999923706055,1891080.0,0.0,-1.399993896484375,1.0,41.111087092616344,42.24334500200027,0.8691152553073067,1.608958360217997,-1.5216957597425917,-3.925717013539362,18.33532500804124,0.5999984741210938,-0.36153506127761403,-1.4049989700317411,-3.2884158355816453,0.47841789551816305,-2.346707402806686,-0.46329053725678904,2.542343686778807,38.46150460330851,3.377223878212689,0.9417084327749518,12,0.39999961853027344,1.8000011444091797,-2.09999942779541,-6.0,-0.7000007629394531,2,-0.03349285906324295,-1.2857220708446606,62.70000076293945,2.1999969482421875,63.099998474121094,1.1333255344363686,63.099998474121094,-0.03349285906324295
6619,2020-12-24,63.099998474121094,63.20000076293945,62.5,62.70000076293945,556740.0,0.006379548745046648,1.3333269755288104,-4.000038147554742,48.23527299817796,42.04726422402004,0.3840948033472884,1.1414705661118774,-1.809796496604406,-4.307358391491846,16.93301204142109,0.7000007629394531,-0.6970411258974849,-0.9250013351440458,-2.837700544615217,0.9876978743271181,-1.8813509398796242,0.031348269591532585,1.788111606919287,53.846018413234056,14.181261003345917,0.956349604735582,12,1.9073486328125e-06,1.400003433227539,-1.849999427795403,-6.04999923706054,-1.2999992370605469,3,0.03803489039485797,-1.399993896484375,62.70000076293945,-1.2857220708446606,62.70000076293945,2.1999969482421875,63.099998474121094,0.03803489039485797
6620,2020-12-28,63.5,63.79999923706055,62.70000076293945,63.0,1497000.0,0.006339168550740348,1.0,1.2500071525983005,38.028175067966224,41.93399447763983,-0.1404089362844374,0.6155090168682733,-2.0909459222735762,-4.684894486243763,15.007560162802136,1.0999984741210938,-0.8250879936123141,-0.42499980926513814,-2.2184079731070625,1.3684083545767933,-1.3217038911861039,0.4717042726558276,1.0692991492302895,85.71431166462611,47.8708892652552,0.8967040819209645,12,-0.4999980926513672,1.0000019073486328,-2.024998664855957,-6.349998474121094,-2.299999237060547,0,0.08188971572034931,1.3333269755288104,63.099998474121094,-1.399993896484375,62.70000076293945,-1.2857220708446606,62.70000076293945,0.08188971572034931
6621,2020-12-29,64.09999847412111,64.19999694824219,63.099998474121094,63.29999923706055,1752900.0,0.009448794868048838,1.2000053405965758,1.5999984741211222,35.29409124772245,41.10808577465055,-0.6872670703704955,-0.05006347424796331,-2.5626697886537286,-5.26030724530554,13.832593785252156,1.0999984741210938,-0.8615610006165539,0.2149988174438633,-1.521633249233119,1.9516308841208456,-0.6533172158946314,1.083314850782358,0.18237083648010355,94.44451508716686,59.37518921648968,0.868316033338492,12,-1.0999965667724751,0.40000343322752485,-2.624997138977065,-6.949996948242202,-3.000000000000014,1,-0.0015600386349693407,1.0,63.5,1.3333269755288104,63.099998474121094,-1.399993896484375,62.70000076293945,-0.0015600386349693407
6622,2020-12-30,64.09999847412111,64.90000152587889,63.79999923706055,63.9000015258789,1574270.0,0.0,-4.499990463293145,0.24999642371792508,50.0,41.64227267239045,-0.7329964753327829,-0.14408530233723127,-2.3962886493829103,-5.245052196080593,12.516917870063116,1.1000022888183452,-0.9376384987151027,0.2699987411499194,-1.3575269057545967,1.8975243880544355,-0.5437640823023457,1.0837615646021774,-2.399997711181655,66.66656070292208,28.464554502486124,0.8137628234522589,12,-0.7999973297119354,0.40000343322752485,-2.624997138977065,-6.949996948242202,-3.500000000000014,2,-0.02340093659449316,1.2000053405965758,64.09999847412111,1.0,63.5,1.3333269755288104,63.099998474121094,-0.02340093659449316
6623,2020-12-31,63.70000076293945,64.30000305175781,63.20000076293945,64.30000305175781,1246820.0,-0.006240214051536075,2.6666603088621437,-3.000057221331793,47.999987792940885,42.393705818095285,-0.372132468806349,0.21993306391417633,-1.8536939579814629,-4.836760663013024,11.396323324550986,1.1000022888183594,-0.8137149074059877,-0.09999885559081889,-1.7131021217103637,1.513104410528726,-0.9065504886505948,0.7065527774689571,-1.9359999847412084,50.0000000000003,8.748381004832616,0.8065516330597732,12,-0.39999961853028054,0.8000011444091797,-1.5000009536743164,-5.950000762939453,-3.1000022888183594,3,-0.017268481564262972,-4.499990463293145,64.09999847412111,1.2000053405965758,64.09999847412111,1.0,63.5,-0.017268481564262972
6624,2021-01-04,61.70000076293945,63.9000015258789,61.20000076293945,63.9000015258789,3520510.0,-0.0313971738782709,1.4545452969134003,3.666653951057609,31.34329292976456,41.341150324575075,1.4512730592940741,2.124061904017644,0.24926018486034707,-2.8463994268938606,10.732473723294756,2.700000762939446,-0.8270054655254313,-1.969998741149901,-3.8157321634361665,-0.12426531886363534,-2.8928654522930373,-1.0471320300067717,3.200000762939439,13.51351072702965,-28.63703325573906,0.9228667111431321,1,1.3500003814697195,2.5500011444091797,0.8749990463256836,-3.650001525878899,-1.0,0,0.0048622242034190855,2.6666603088621437,63.70000076293945,-4.499990463293145,64.09999847412111,1.2000053405965758,64.09999847412111,0.0048622242034190855
6625,2021-01-05,62.4000015258789,62.79999923706055,61.20000076293945,61.20000076293945,2881190.0,0.01134523102566809,-1.666662428116844,-0.5454547030866077,43.076936620234875,41.79999231578218,0.7169282464596094,1.4180042088476554,-0.37943906962564,-3.558453221914114,10.386025222334968,1.5999984741210938,-0.8526591627147724,-1.2199979782104577,-3.148835769573715,0.7088398131527924,-2.184416873892083,-0.25557908252883266,2.4259999847412033,32.432446364851934,-13.85069575739022,0.9644188956816263,1,0.6499996185302734,1.8500003814697337,0.4249982833862376,-4.350002288818345,-1.3000030517578054,1,-0.00961542106003821,1.4545452969134003,61.70000076293945,2.6666603088621437,63.70000076293945,-4.499990463293145,64.09999847412111,-0.00961542106003821
6626,2021-01-06,65.19999694824219,65.30000305175781,62.29999923706055,62.4000015258789,3732660.0,0.04487172041497556,-1.0000025431315105,2.333328035146075,57.47124723214875,43.617787886841334,-1.9599673423420398,-1.4566757359449696,-3.070902843551778,-6.341568436628968,9.49993565969806,3.0000038146972656,-0.7763169728930137,1.5799974441528306,-0.34884034721042667,3.508835235516081,0.6155785484712055,2.5444163398344557,-3.9999961853027344,97.56082810518511,46.084964347550574,0.9644188956816263,1,-1.9499950408935547,-0.9499950408935547,-2.074997901916504,-7.1499977111816335,-4.299995422363288,2,-0.06134963761544432,-1.666662428116844,62.4000015258789,1.4545452969134003,61.70000076293945,2.6666603088621437,63.70000076293945,-0.06134963761544432
6627,2021-01-07,64.19999694824219,65.09999847412111,63.79999923706055,65.0,3089160.0,-0.015337424030768432,1.5999984741210482,-0.2857158427361226,52.631562040102544,44.89784065878425,-0.8099966105070138,-0.6390836219078793,-1.9105016187004153,-5.325541676559652,8.065307934963213,1.3999977111816406,-0.6596572695725342,0.6749975204467802,-0.8929360290686219,2.242931069962175,-0.10896925431092086,1.4589642952044812,-2.9999961853027344,73.17059781855264,20.215351584967465,0.7839667747576983,1,-0.9499950408935547,0.05000495910644531,-1.074997901916504,-6.1499977111816335,-4.299995422363288,3,-0.048286582889097374,-1.0000025431315105,65.19999694824219,-1.666662428116844,62.4000015258789,1.4545452969134003,61.70000076293945,-0.048286582889097374
6628,2021-01-08,59.099998474121094,63.9000015258789,59.099998474121094,63.9000015258789,6340160.0,-0.0794392323450217,1.0000000000000029,5.999980926586423,33.79308802618203,43.29315343967358,4.16347240279859,4.286913404817454,3.2552573712677884,-0.24220341979006577,7.84597464493885,5.099998474121094,-0.6475456342215935,-4.175000953674314,-6.674579179624018,-1.6754227277246088,-5.424790066649166,-2.925211840699461,6.200004577636719,0.0,-50.72187594987615,1.2497891129748542,1,3.1000022888183594,4.100002288818359,4.02500057220459,-1.0499992370605398,1.0,4,0.025380711315192706,1.5999984741210482,64.19999694824219,-1.0000025431315105,65.19999694824219,-1.666662428116844,62.4000015258789,0.025380711315192706
6629,2021-01-11,59.4000015258789,60.20000076293945,58.9000015258789,59.29999923706055,3551980.0,0.005076193900227732,-1.8888945403065878,-0.020833796924718727,36.8794349266333,43.16551564619215,3.6692960642962618,3.8288005964460794,3.093556321528091,-0.5493077492446545,8.026254265121656,1.299999237060554,-0.6362121543499484,-3.649997901916514,-6.668884585117787,-0.6311112187152332,-5.159441243517158,-2.140554560315877,5.776001434326183,7.812498137355287,-44.592945048428966,1.5094433416006399,1,2.7000007629394602,3.7000007629394602,3.7249975204467844,-1.3500022888183452,0.799999237060554,0,0.02020196830667409,1.0000000000000029,59.099998474121094,1.5999984741210482,64.19999694824219,-1.0000025431315105,65.19999694824219,0.02020196830667409
6630,2021-01-12,58.79999923706055,59.9000015258789,58.70000076293945,59.4000015258789,3159790.0,-0.010101048373827859,-2.0000047683761117,-5.999885561701671,35.37414542307479,43.17441055456463,3.947626465644099,4.219860270950413,3.7858307481957354,0.05280589106025957,8.091438205497719,1.200000762939446,-0.6464548199636013,-3.9800003051757784,-7.4915443766700776,-0.46845623368148637,-5.735772340922921,-2.224228269428629,6.124963665771489,1.5151278703419528,-48.61339325376203,1.7557720357471465,1,3.200002670288086,4.200002670288086,4.52500057220459,-0.7499999999999929,1.2999992370605469,1,0.03231295153965541,-1.8888945403065878,59.4000015258789,1.0000000000000029,59.099998474121094,1.5999984741210482,64.19999694824219,0.03231295153965541
6631,2021-01-13,58.9000015258789,59.29999923706055,57.599998474121094,58.599998474121094,3939960.0,0.0017007192196580867,2.0909147656732254,-0.5000031789022555,36.805556107450485,41.70836123317024,3.3888029117347287,3.9772345671814904,3.8134030052549974,-0.03809521913039049,8.637500734593159,1.7000007629394531,-0.7773990990532837,-3.65999813079835,-7.5637873647585465,0.24379110316185404,-5.611892747778448,-1.7081035138182514,5.651463648559577,17.333374023437372,-32.85524878784632,1.9518946169801008,1,2.549999237060554,3.549999237060554,4.399997711181648,-0.8500022888183452,1.299999237060554,2,0.037351390343777435,-2.0000047683761117,58.79999923706055,-1.8888945403065878,59.4000015258789,1.0000000000000029,59.099998474121094,0.037351390343777435
6632,2021-01-14,58.29999923706055,59.599998474121094,58.20000076293945,59.29999923706055,2842560.0,-0.010186795811112703,-1.3333354526149817,-3.333299425258204,35.33332824707031,40.30095461696241,3.441460649623636,4.359712424730631,4.520519111158748,0.5692083517480597,9.207922298057031,1.3999977111816406,-0.885309658074263,-3.9800003051757784,-8.263922674221618,0.30392206387006837,-6.121961489698705,-1.8380391206528586,5.695348601352542,11.111117838969003,-38.88537734567538,2.141961184522922,1,3.1500015258789062,4.150001525878906,5.074999809265137,-0.2499999999999929,1.2000007629394531,3,0.04459695236437611,2.0909147656732254,58.9000015258789,-2.0000047683761117,58.79999923706055,-1.8888945403065878,59.4000015258789,0.04459695236437611
6633,2021-01-15,58.0,58.70000076293945,57.5,58.20000076293945,2358630.0,-0.005145784579527746,1.0,0.20000076293945312,32.88591291328656,40.47235683735374,3.182566335373508,4.438342901598112,4.913459385199445,0.8700483815631728,9.904951471222606,1.2000007629394531,-1.0528359729248393,-3.994999504089357,-8.625549063015171,0.6355500548364574,-6.3102742835522605,-1.6797247246264533,5.483719889269729,18.51851328573911,-29.710835077533126,2.3152747794629067,1,3.4000015258789062,4.400001525878906,5.5750017166137695,0.4500007629394531,1.9000015258788991,4,0.03275864699791198,-1.3333354526149817,58.29999923706055,2.0909147656732254,58.9000015258789,-2.0000047683761117,58.79999923706055,0.03275864699791198
6634,2021-01-19,59.5,60.099998474121094,58.0,58.29999923706055,2945190.0,0.02586206896551735,-1.3333326269076144,-5.9999809265864315,37.5,39.8526972128832,1.4948805571411299,2.7401703134658533,3.5031802267155285,-0.6219765534726633,10.459349470891567,2.0999984741210938,-1.3401866757034213,-2.2799995422363253,-6.95674937184117,2.396750287368512,-4.61837445703874,0.05837537256609693,3.385347900342758,76.92312206744975,32.05418883731505,2.3383749148024195,1,1.9000015258789062,1.9000015258789062,4.4500017166137695,0.10000228881835938,-0.9000015258789062,1,0.010084007968421682,1.0,58.0,-1.3333354526149817,58.29999923706055,2.0909147656732254,58.9000015258789,0.010084007968421682
6635,2021-01-20,59.599998474121094,60.0,58.5,59.4000015258789,2482710.0,0.0016806466238838969,2.0,0.16666401757303348,35.48387096774188,37.40965540572687,1.0682731710884852,2.492297625824925,3.4314385923109825,-0.7085473795115291,11.39854683777337,1.5,-1.6159705432276397,-2.0050010681152344,-6.735405636952734,2.7254035007222654,-4.370203352533984,0.36020121630351554,2.7468146361873877,80.76921948313756,40.42921252940342,2.365202284418751,1,1.7000007629394602,1.8000030517578125,4.325003623962402,3.814697265625e-06,-1.0999984741210938,2,0.01006715275469161,-1.3333326269076144,59.5,1.0,58.0,-1.3333354526149817,58.29999923706055,0.01006715275469161
6636,2021-01-21,59.9000015258789,60.4000015258789,58.79999923706055,59.29999923706055,2087270.0,0.005033608379840349,1.0000000000000089,3.0000572213319705,36.70887298412594,35.64046773284059,-0.0699527574859502,2.0451212596909656,3.183103863211336,-1.0044189762287914,11.949765650077163,1.6000022888183523,-1.612601281366203,-1.5449981689453196,-6.278961735482504,3.188965397591865,-3.911979952213912,0.8219836143232726,1.962130273398735,82.75862976146313,43.858920930412026,2.3669817832685935,1,0.799999237060554,1.500000000000007,4.324999809265144,0.10000038146973367,0.299999237060554,3,0.003338847131010292,2.0,59.599998474121094,-1.3333326269076144,59.5,1.0,58.0,0.003338847131010292
6637,2021-01-22,59.70000076293945,60.0,58.70000076293945,59.599998474121094,1928920.0,-0.003338910815436913,2.714279486215334,0.1666698455689301,37.179492195523665,36.016734862767436,-0.6430258104409248,2.11740630904022,3.4270666025399805,-0.8109880744503712,12.54782163392026,1.2999992370605469,-1.7800917975268717,-1.594998931884767,-6.351588733644903,3.1615908698753685,-3.9732938327648384,0.7832959689953043,1.725917856410419,75.86205535780545,36.78157987241819,2.3782949008800696,1,-0.75,1.7000007629394531,4.625,0.8500003814697266,0.09999847412109375,4,0.00837520927320301,1.0000000000000089,59.9000015258789,2.0,59.599998474121094,-1.3333326269076144,59.5,0.00837520927320301
6638,2021-01-25,60.599998474121094,61.5,59.599998474121094,59.70000076293945,3384100.0,0.015075338353099932,-2.4545410408553225,8.999771123402633,46.20688965714824,37.05311872171354,-1.4615723407017285,1.108867252998273,2.6017380239713788,-1.698018505231964,12.847112492272784,1.9000015258789062,-2.310073562718337,-0.590001106262207,-5.308563427233167,4.128561214708753,-2.9492822667476872,1.7692800542232732,-3.0999984741210938,74.28567068917411,30.650451043041443,2.3592811604854784,1,-1.0999984741210938,0.8000030517578125,3.700002670288086,0.5500030517578125,-1.6999969482421946,0,-0.018151790459051576,2.714279486215334,59.70000076293945,1.0000000000000089,59.9000015258789,2.0,59.599998474121094,-0.018151790459051576
6639,2021-01-26,65.5,65.90000152587889,60.5,60.70000076293945,5313370.0,0.08085811302406931,-1.0769233590751948,5.333346049023223,58.28876394455107,39.59918744632202,-6.040517839636706,-3.7967758351779963,-2.2263683839953146,-6.550040950635548,13.697203944268646,5.400001525878892,-2.6408865741307466,4.190000343322751,-0.8445738406682892,9.224574527313791,1.672713251327231,6.707287435318271,-7.920000000000002,94.59457508920738,47.49573948464685,2.5172870919955193,1,-3.799999237060554,-3.799999237060554,-1.1999988555908203,-4.249998092651367,-7.599998474121101,1,-0.08549615991024584,-2.4545410408553225,60.599998474121094,2.714279486215334,59.70000076293945,1.0000000000000089,59.9000015258789,-0.08549615991024584
6640,2021-01-27,68.69999694824219,81.4000015258789,67.5,67.69999694824219,14733100.0,0.0488549152403388,-18.857231607629426,0.20833336644703013,59.16230073705522,42.08327018294477,-8.592065151115882,-6.9432095098404645,-5.293237079253707,-9.698931047878716,16.04727074868173,15.900001525878906,-2.1846671206474753,7.129997444152835,1.1676257539166812,13.092369134388981,4.148811599034758,10.111183289270912,-10.787196887207031,44.0528451506881,3.1992595568498814,2.9811858451180737,1,0.7500038146972656,0.7500038146972656,-4.274995803833008,-7.399995803833008,-9.799995422363288,2,-0.1470159959647498,-1.0769233590751948,65.5,-2.4545410408553225,60.599998474121094,2.714279486215334,59.70000076293945,-0.1470159959647498
6641,2021-01-28,64.0,69.19999694824219,63.79999923706055,68.30000305175781,6776980.0,-0.0684133501750096,-1.297869128415571,-4.3000030517578125,49.56141025992808,43.66416818437341,-3.455988748897269,-2.372739925735914,-0.5635621845614409,-4.947494489750902,17.74753011266822,5.399997711181641,-1.8914350515201193,2.435000419616699,-3.518599454789893,8.388600294023298,-0.5417995175865968,5.411800356819995,-4.6779678510742215,23.348013475459652,-12.863416590231715,2.9767999372032996,1,5.450000762939453,5.450000762939453,0.4250020980834961,-1.9999980926513672,-4.900001525878906,3,-0.0859375,-18.857231607629426,68.69999694824219,-1.0769233590751948,65.5,-2.4545410408553225,60.599998474121094,-0.0859375
6642,2021-01-29,62.599998474121094,67.59999847412111,62.4000015258789,64.19999694824219,4142580.0,-0.02187502384185791,-4.200016784731981,0.37209240432213764,59.16230073705521,46.58376683145881,-1.544285571550212,-1.1498288404337274,0.8182231215862004,-3.497285246539221,18.875844111251954,5.199996948242209,-1.5215151721205231,1.1099988937377958,-4.746134603002801,6.966132390478393,-1.8180678546325026,4.038065642108094,-1.9532881625781258,13.761465963455905,-25.91386578185535,2.928066748370298,1,7.100002288818359,6.850002288818359,1.8250036239624023,-0.5999965667724609,-2.8999977111816406,4,-0.03833862251887754,-1.297869128415571,64.0,-18.857231607629426,68.69999694824219,-1.0769233590751948,65.5,-0.03833862251887754
6643,2021-02-01,62.599998474121094,64.0,61.599998474121094,63.5,2815500.0,0.0,1.5263153667928862,0.5625014901175405,58.51062879998575,48.91828114256833,-0.9198921785418932,-1.303283672148062,0.7867362282124617,-3.4306006618213303,20.46526936255422,2.4000015258789062,-1.158754799850648,1.164999008178711,-4.624018085753804,6.9540161021112255,-1.7295095387875534,4.059507555144968,18.800003051757812,10.047838855517895,-32.267552803297775,2.894508546966258,2,7.350002288818359,6.850002288818359,1.200002670288086,-0.5999965667724609,-2.0,0,-0.04472842340751926,-4.200016784731981,62.599998474121094,-1.297869128415571,64.0,-18.857231607629426,68.69999694824219,-0.04472842340751926
6644,2021-02-02,62.0,63.099998474121094,59.79999923706055,62.9000015258789,4194470.0,-0.009584640395305044,4.076939780390039,0.9999999999999921,58.51064067234449,51.47681110974641,0.08048913238710753,-0.7163871776138251,1.3766406379393175,-2.7810999670685135,21.27779925587518,3.299999237060547,-0.6925086276847665,0.5500005722045884,-5.243460619967465,6.3434617643766416,-2.3467300238814346,3.4467311682906114,19.004001464843753,10.185187638050966,-35.750703515348846,2.8967305960860252,2,8.05000114440918,7.450000762939453,1.8000011444091797,1.9073486328125e-06,-0.5999984741211009,1,-0.04999997538904999,1.5263153667928862,62.599998474121094,-4.200016784731981,62.599998474121094,-1.297869128415571,64.0,-0.04999997538904999
6645,2021-02-03,61.79999923706055,62.79999923706055,61.29999923706055,61.5,3011660.0,-0.0032258187570879393,-3.2857096146615006,-0.33333192048489224,57.67195254596764,53.806042172173264,0.6988722136787189,-0.5941017476797441,1.5350011372015544,-2.5115001406989563,22.13423927427419,1.5,-0.12113119867603928,0.37999992370605185,-5.398943897525427,6.158943744937531,-2.5094719869096878,3.2694718343217914,18.355842138671875,21.276600925348387,-27.109209514685705,2.8894719106157414,2,8.250001907348633,7.650001525878906,2.000001907348633,0.20000267028808594,-0.20000076293945312,2,-0.06310675985968095,4.076939780390039,62.0,1.5263153667928862,62.599998474121094,-4.200016784731981,62.599998474121094,-0.06310675985968095
6646,2021-02-04,61.20000076293945,61.79999923706055,60.70000076293945,61.5,2616000.0,-0.009708713293337445,1.4444472701533089,-1.0,57.67196418623802,56.08298350447486,1.6792603802512218,-0.3258441537420538,2.0823050380030708,-1.8287178328437506,23.32410714087294,1.0999984741210938,0.29538744742660583,-0.019998741149905186,-5.518169332419177,5.4781718501193595,-2.769084036784541,2.7290865544847307,18.141606927246087,17.94873926688355,-33.69997338555913,2.749085295634633,2,9.299999237060547,8.25,2.5500011444091797,0.8000011444091797,1.2999992370605469,3,-0.03758168641156867,-3.2857096146615006,61.79999923706055,4.076939780390039,62.0,1.5263153667928862,62.599998474121094,-0.03758168641156867
6647,2021-02-05,61.099998474121094,61.79999923706055,60.79999923706055,61.20000076293945,2949770.0,-0.0016340243067270999,-1.857139743107667,0.3333418104599265,58.28876732627621,57.42541435660018,2.2336263703531714,-0.49539290730809427,2.0822311314876885,-1.6712202553935498,24.578276945502747,1.0,0.7662149490333618,0.03499889373779297,-5.281221474033899,5.351219261509478,-2.623111290148053,2.693109077623639,17.45994487793945,30.952357164590534,-23.85904234492917,2.6581101838858436,2,9.500001907348633,8.35000228881836,2.650003433227539,0.9000034332275391,2.200000762939453,4,-0.03273322504004805,1.4444472701533089,61.20000076293945,-3.2857096146615006,61.79999923706055,4.076939780390039,62.0,-0.03273322504004805
6648,2021-02-08,60.599998474121094,61.9000015258789,60.29999923706055,61.4000015258789,3003220.0,-0.008183306260012069,-1.285715064223073,7.999847415601684,53.1073408581303,56.84970068033121,3.0548795956852786,0.12937851443738424,2.4775052810323928,-1.0713406736931717,24.715599198886785,1.6000022888183523,1.2172169082538744,-0.5400011062622099,-5.781293472505453,4.7012912599810335,-3.1606472893838315,2.080645076859412,17.209547113339454,24.24240672774037,-26.62477556101648,2.62064618312162,2,10.000001907348633,8.85000228881836,3.3000030517578125,1.400003433227539,2.3000030517578054,0,-0.014851447753187363,-1.857139743107667,61.099998474121094,1.4444472701533089,61.20000076293945,-3.2857096146615006,61.79999923706055,-0.014851447753187363
6649,2021-02-09,60.599998474121094,61.0,59.9000015258789,60.70000076293945,3658640.0,0.0,2.1428493577691876,0.1250023841766972,52.84090933720929,56.147323858126114,2.555452097355385,0.23598799576603824,2.396410645666748,-0.9768339786053986,24.731488359225303,1.0999984741211009,1.7048644591426267,-0.6000009536743178,-5.78459250245227,4.584590595103641,-3.1922967280632975,1.9922948207146618,16.489165259323457,24.137844852193705,-21.999016792107728,2.592295774388979,2,3.8999996185302734,8.85000228881836,3.3000030517578125,1.400003433227539,0.40000152587890625,1,0.0,-1.285715064223073,60.599998474121094,-1.857139743107667,61.099998474121094,1.4444472701533089,61.20000076293945,0.0
6650,2021-02-10,60.70000076293945,61.599998474121094,60.20000076293945,60.599998474121094,3063470.0,0.0016502028273328584,-2.1111139368199754,-1.0,52.29884868475142,56.45148368310648,1.342488021124666,0.30106310525675894,2.1890133258460196,-0.966418155056715,24.719604650367263,1.3999977111816406,1.9775719953743476,-0.5949987411499009,-5.662738769288623,4.472741286988821,-3.1288687552192584,1.9388712729194566,15.697596390649736,39.9999618530277,-1.4423433905188006,2.533870014069361,2,2.9999980926513743,8.75,2.950000762939453,1.3000011444091797,0.09999847412109375,2,0.011532137630001937,2.1428493577691876,60.599998474121094,-1.285715064223073,60.599998474121094,-1.857139743107667,61.099998474121094,0.011532137630001937
6651,2021-02-11,61.099998474121094,61.20000076293945,60.099998474121094,60.9000015258789,2303630.0,0.006589748042076904,4.499990463293216,1.9999237078009484,53.97726743181714,55.87536887141336,0.545197947570685,0.0783515165005042,1.7033970425890246,-1.2286000771256838,24.2627893182218,1.1000022888183594,1.6264542225180065,-0.3050008773803725,-5.247820410980069,4.637818656219331,-2.776410644180224,2.166408889419479,14.633694762806954,59.99984741210973,21.96496239629701,2.471409766799851,2,0.8000011444091797,8.35000228881836,2.5500030517578125,0.9000034332275391,2.0,3,0.008183306260012069,-2.1111139368199754,60.70000076293945,2.1428493577691876,60.599998474121094,-1.285715064223073,60.599998474121094,0.008183306260012069
6652,2021-02-12,60.9000015258789,61.29999923706055,60.20000076293945,61.0,1855950.0,-0.0032732725570673304,2.142866485013624,-0.5000000000000178,50.88758331392124,55.02836381740618,0.5349460566466959,0.5092298627919973,1.8040149385042739,-0.8825676047963853,23.994410821116468,1.0999984741210938,0.9508224657653628,-0.6349979400634851,-5.366203527412061,4.096207647285098,-3.0006007337377767,1.7306048536108065,14.196343951054452,50.0,15.866907540095177,2.365602793674291,2,0.5499973297119212,8.549999237060554,2.8500003814697337,1.1000003814697337,1.5,4,0.02627255228296166,4.499990463293216,61.099998474121094,-2.1111139368199754,60.70000076293945,2.1428493577691876,60.599998474121094,0.02627255228296166
6653,2021-02-16,59.9000015258789,61.099998474121094,59.5,60.9000015258789,2183570.0,-0.016420360836527426,1.2857220708446635,10.000152590218256,28.46153168988252,51.68957393046597,1.2423174596203737,1.7485190816648455,2.7199807502555515,0.2559421076319168,23.335681207655874,1.5999984741210938,0.7813873172387886,-1.7299980163574276,-6.233141987576097,2.773145954861242,-3.981570001966759,0.5215739692519037,14.584490101459544,19.047705548753342,-7.130184003665757,2.251571985609334,2,1.2499980926513743,9.549999237060554,3.8500003814697337,2.1000003814697337,1.1999969482421946,1,0.05676122912472259,2.142866485013624,60.9000015258789,4.499990463293216,61.099998474121094,-2.1111139368199754,60.70000076293945,0.05676122912472259
6654,2021-02-17,60.099998474121094,60.70000076293945,59.20000076293945,59.70000076293945,2488650.0,0.003338847131010292,-1.1428606461562776,-0.3999977111816406,6.999974822978899,46.05935418346722,0.8319506801299426,1.682015046515616,2.4365409928558392,0.21458786150321885,23.523165227388567,1.5,0.4672462030579183,-1.5600009918212905,-6.0110909123095695,2.8910889286669885,-3.7855459520654335,0.6655439684228526,13.485423655577037,37.49994039529838,13.02200814332366,2.2255449602441413,2,0.45000267028808594,9.35000228881836,2.6000022888183594,1.900003433227539,1.4000015258789062,2,0.046589070263678645,1.2857220708446635,59.9000015258789,2.142866485013624,60.9000015258789,4.499990463293216,61.099998474121094,0.046589070263678645
6655,2021-02-18,60.20000076293945,60.5,59.29999923706055,60.099998474121094,2163330.0,0.001663931636560978,2.4285698715538335,0.25000715259830053,14.814806965640244,41.29744782562302,0.5376616258346232,1.7173158624181468,2.281551698428281,0.26264664847818864,23.720781116513727,1.2000007629394531,0.14950124148832344,-1.4899988174438477,-5.8904281988955205,2.910430564007825,-3.690213508169684,0.7102158732819888,12.23458765741799,47.61908221950147,22.048189979032422,2.200214690725837,2,0.35000038146972656,9.25,2.4000015258789062,1.8000011444091797,2.0,3,0.01328902370302032,-1.1428606461562776,60.099998474121094,1.2857220708446635,59.9000015258789,2.142866485013624,60.9000015258789,0.01328902370302032
6656,2021-02-19,60.099998474121094,60.79999923706055,59.79999923706055,59.79999923706055,1838120.0,-0.0016611675672921766,-5.666683620919853,2.9999237078008774,19.512183775435318,36.988938542196266,0.5198915463928344,1.9321310221366161,2.2662431229605104,0.5084382080169547,24.224426370333667,1.0,-0.14889436890608465,-1.6000009536743178,-5.984182076619575,2.7841801692709396,-3.792091515146943,0.5920896077983073,11.275822933642914,42.85706500612169,15.139993673002845,2.1920905614726274,2,0.45000267028808594,9.35000228881836,2.400003433227539,1.900003433227539,1.4000015258789062,4,0.011647267565919606,2.4285698715538335,60.20000076293945,-1.1428606461562776,60.099998474121094,1.2857220708446635,59.9000015258789,0.011647267565919606
6657,2021-02-22,60.20000076293945,61.0,60.0,60.099998474121094,2053850.0,0.001663931636560978,-5.666683620919853,0.3333418104599265,21.428603866467554,33.46907887645595,0.3115631321415364,1.9726467295654828,2.0207003667817958,0.5291426148106098,24.73017911879624,1.0,-0.4319680312166838,-1.524998664855957,-5.866656386083363,2.8166590563714493,-3.69582752546966,0.6458301957577461,10.201754993238595,52.63164234961542,21.74266387068787,2.1708288606137014,2,0.1999988555908203,9.25,1.75,1.8000011444091797,1.0,0,0.04817271884433172,-5.666683620919853,60.099998474121094,2.4285698715538335,60.20000076293945,-1.1428606461562776,60.099998474121094,0.04817271884433172
6658,2021-02-23,59.5,60.5,58.70000076293945,60.20000076293945,2548620.0,-0.011627919502791628,1.7692312206744976,-6.999847415601755,20.93025318926219,29.923450415572944,0.937732572622366,2.7257643482773233,2.628501705378156,1.3533919251416222,25.997590555926624,1.7999992370605469,-0.705756824723963,-2.169999504089354,-6.5986610905511895,2.2586620823724814,-4.384330297320268,0.04433128914156015,10.005615356718963,34.782587062201145,1.2220609857993878,2.214330793230917,2,0.6499996185302734,9.950000762939453,2.450000762939453,2.6500015258789062,1.4000015258788991,1,0.048739521443342815,-5.666683620919853,60.20000076293945,-5.666683620919853,60.099998474121094,2.4285698715538335,60.20000076293945,0.048739521443342815
6659,2021-02-24,59.9000015258789,60.0,58.79999923706055,59.099998474121094,2585310.0,0.006722714720653666,1.4000015258789062,-1.142860256892323,28.88893221627785,27.32234858574255,0.47829182805617165,1.9865662533671724,2.145495341271051,1.063662492575851,26.02957098354764,1.2000007629394531,-0.9922204085402484,-1.4899980545044045,-5.595397484365627,2.615401375356818,-3.5426977694350157,0.5627016604262067,8.525052371462117,52.17396352153034,16.354888903442685,2.05269971493061,2,0.09999847412110086,9.799999237060554,2.000000000000007,2.4500007629394602,2.799999237060554,2,0.02003333752376868,1.7692312206744976,59.5,-5.666683620919853,60.20000076293945,-5.666683620919853,60.099998474121094,0.02003333752376868
6660,2021-02-25,58.599998474121094,60.4000015258789,58.099998474121094,59.9000015258789,3173490.0,-0.02170288845812729,1.0000000000000062,-1.6249976158233095,25.0000183398611,24.10265424219188,1.6193778215385706,2.625728566115491,3.3360047970494833,2.4211929317322216,22.866784428937606,2.3000030517578054,-1.163705134078974,-2.285001182556151,-4.768864576961853,0.19886221184955133,-3.526932879759002,-1.0430694853532998,8.85255010977977,17.24137023853684,-19.977377828784544,1.2419316972028525,2,1.1000003814697266,11.150001525878906,2.8000030517578125,3.8000030517578125,4.400001525878906,3,0.04948808193501231,1.4000015258789062,59.9000015258789,1.7692312206744976,59.5,-5.666683620919853,60.20000076293945,0.04948808193501231
6661,2021-02-26,58.5,59.70000076293945,58.099998474121094,58.599998474121094,3322100.0,-0.0017064586471833287,-2.555554613656593,0.07692172259586647,25.000036679749115,21.226260171728306,1.465940559132278,2.41644640444089,3.3521042186311405,2.593091794616207,20.895723010858955,1.6000022888183594,-1.344634887702476,-2.109999656677246,-4.3473848171892016,0.12738550383470937,-3.2286922369332203,-0.9913070764212719,7.830242570727293,13.793148807315797,-23.2178244094658,1.1186925802559764,2,1.0999984741210938,11.25,2.8500003814697266,3.9000015258789062,4.900001525878899,4,0.06324787628956341,1.0000000000000062,58.599998474121094,1.4000015258789062,59.9000015258789,1.7692312206744976,59.5,0.06324787628956341
6662,2021-03-01,60.20000076293945,60.4000015258789,58.4000015258789,58.9000015258789,2030510.0,0.02905984210152912,1.3529401204995204,-13.00019073777378,46.875020489079546,23.272203371639087,-0.38420027982130733,0.5559275262531571,1.5668859173836864,0.9676232145293824,19.389803134463477,2.0,-1.4914602352959605,-0.28999900817871094,-2.3264041504785666,1.7464061341211448,-1.3082015793286388,0.7282035629712169,5.142612516195101,87.50003973640459,46.854997151042504,1.0182025711499278,3,-0.6500015258789062,9.549999237060547,0.8500003814697266,2.200000762939453,3.0999984741210938,0,0.02159467143829108,-2.555554613656593,58.5,1.0000000000000062,58.599998474121094,1.4000015258789062,59.9000015258789,0.02159467143829108
6663,2021-03-02,59.79999923706055,60.4000015258789,59.599998474121094,60.20000076293945,1815850.0,-0.006644543535041847,1.0000000000000178,-0.307693662023491,44.11765860850082,27.3963904589193,0.00013873491792537607,0.7751468049751367,1.8817124600557804,1.4485711737037832,18.065651500240193,0.8000030517578054,-1.7285806657553877,-0.5500005722045884,-2.346488342446051,1.2464871980368741,-1.4482444573253161,0.3482433129161393,4.6735002654723985,73.91297857801567,29.891877548449116,0.8982438851207312,3,-0.25,9.950000762939453,0.3750019073486328,2.6000022888183594,3.299999237060547,1,0.023411397052514715,1.3529401204995204,60.20000076293945,-2.555554613656593,58.5,1.0000000000000062,58.599998474121094,0.023411397052514715
6664,2021-03-03,58.9000015258789,60.0,58.70000076293945,59.70000076293945,2083540.0,-0.015050129141538249,-1.1666640175730276,1.9999904632932333,38.157903322550084,29.990067831909283,0.7956914830420629,1.5083251399560567,2.681097269434197,2.3835890363501377,17.080976691565713,1.2999992370605469,-1.9217234404014931,-1.2949983596801857,-3.025802512996407,0.43580579363603533,-2.1604004363382927,-0.42959628302207875,4.808677853244625,34.78269522931255,-9.344412162868124,0.8654020766581093,3,0.6499977111816477,10.8499984741211,1.549999237060554,3.500000000000007,4.599998474121101,2,0.03395585650572963,1.0000000000000178,59.79999923706055,1.3529401204995204,60.20000076293945,-2.555554613656593,58.5,0.03395585650572963
6665,2021-03-04,57.9000015258789,59.5,57.599998474121094,58.79999923706055,2569220.0,-0.016977928252864816,-1.5333289252499256,1.1249982118589503,30.487834378962944,31.209584565634575,1.6037812762526755,2.3201199706473616,3.5893564295462923,3.390795796427909,16.003031873509215,1.9000015258789062,-1.7061569498546447,-2.099998474121101,-3.944477563423618,-0.2555193848185837,-3.022238018772363,-1.1777589294698387,5.13563614464433,10.71438302788518,-30.10762425941812,0.922239544651259,3,1.3999977111816477,11.5999984741211,3.799999237060547,4.500000000000007,4.399997711181648,3,0.08290153904253628,-1.1666640175730276,58.9000015258789,1.0000000000000178,59.79999923706055,1.3529401204995204,60.20000076293945,0.08290153904253628
6666,2021-03-05,58.9000015258789,59.20000076293945,57.599998474121094,58.099998474121094,3002830.0,0.01727115671237134,1.2857150642230832,-0.8888945403066028,38.88889830788649,33.14961728134779,0.4645089296179137,1.2005265361782165,2.5073441796444698,2.423051201912237,15.064735400138158,1.6000022888183594,-1.2886166084427941,-0.9849985122680707,-2.8010372762956948,0.8310402517595534,-1.8930178942818827,-0.07697913025425862,3.374646657148034,46.42862981673111,6.488015261820216,0.908019382013811,3,0.14999771118164773,4.4999961853027415,10.549999237060554,10.549999237060554,3.099998474121101,4,0.06960947993048316,-1.5333289252499256,57.9000015258789,-1.1666640175730276,58.9000015258789,1.0000000000000178,59.79999923706055,0.06960947993048316
6667,2021-03-08,59.099998474121094,59.9000015258789,58.599998474121094,58.79999923706055,3257480.0,0.003395533838047804,-2.714290385338479,0.3749976158233072,45.1219353344046,35.83758196414139,0.10288714541760413,0.8885695184757125,2.238863143233168,2.2456231395210438,14.052634395911406,1.3000030517578054,-1.16536037281724,-0.6850015640258817,-2.438523795076442,1.0685206670246785,-1.5617626795511654,0.19175955149940194,2.5201987496590235,53.5713701832689,10.53404255492923,0.8767611155252818,3,-0.09999847412109375,3.500000000000007,10.35000228881836,10.35000228881836,3.700000762939453,0,0.07275809074074191,1.2857150642230832,58.9000015258789,-1.5333289252499256,57.9000015258789,-1.1666640175730276,58.9000015258789,0.07275809074074191
6668,2021-03-09,59.70000076293945,60.4000015258789,58.79999923706055,59.29999923706055,2745410.0,0.010152323253969087,-1.285715064223073,1.3333418104599266,47.67443459376404,37.9248600060843,-0.5204974026870559,0.22944848208648239,1.5759368517204422,1.6751012253958493,13.249941889273373,1.6000022888183523,-1.1018825176035705,-0.03999938964843608,-1.7511389700625841,1.671140190765712,-0.8955691798555065,0.8155704005586344,1.357368635888399,75.00000000000018,29.970819648904623,0.8555697902070724,3,-0.7000007629394531,1.0999984741210938,9.875,9.75,2.700000762939446,1,0.060301481207951646,-2.714290385338479,59.099998474121094,1.2857150642230832,58.9000015258789,-1.5333289252499256,57.9000015258789,0.060301481207951646
6669,2021-03-10,60.599998474121094,61.29999923706055,59.70000076293945,60.20000076293945,2284140.0,0.015075338353099932,-1.2857158427361233,0.9999904632932156,52.127646191087806,40.939040878442825,-1.464797506268738,-0.7067865426544344,0.6092807386023509,0.818100196639918,12.700111955496629,1.5999984741210938,-1.031414005853577,0.8599983215332045,-0.8511412588809435,2.5711379019473526,0.0044285313261340775,1.715568111740275,-3.0,81.08106436217759,34.876690007534336,0.8555697902070724,3,-1.1499996185302734,-0.25,9.10000228881836,8.85000228881836,2.5,2,0.041254126451300444,-1.285715064223073,59.70000076293945,-2.714290385338479,59.099998474121094,1.2857150642230832,58.9000015258789,0.041254126451300444
6670,2021-03-11,61.4000015258789,61.79999923706055,60.5,60.5,1885960.0,0.01320137082345707,-1.8888822955961515,2.2500166893960167,56.43565478294761,44.43188733435377,-2.0404236551591097,-1.530107837008508,-0.2623541792135029,0.06618231683845721,12.052668226163911,1.2999992370605469,-0.8783314249837133,1.6250013351440344,-0.194049718011307,3.444052388299376,0.7154758085663602,2.5345268617217087,-3.7260030364990158,90.47624670187675,42.037125565303384,0.9095255265776708,3,-1.7000026702880788,-1.2000026702880788,8.349999427795417,8.049999237060554,1.3999977111816477,3,0.03420192869597871,-1.2857158427361233,60.599998474121094,-1.285715064223073,59.70000076293945,-2.714290385338479,59.099998474121094,0.03420192869597871
6671,2021-03-12,61.599998474121094,62.0,60.79999923706055,60.9000015258789,1998890.0,0.0032572792063840783,-1.6666638409697792,0.7777730682829793,56.86273336502274,45.54163320945857,-1.9606222192834153,-1.7820943147491164,-0.5524786088740257,-0.08407831678721323,11.441890820342081,1.2000007629394531,-0.779925459595745,1.7999982833862305,-0.10732804973410026,3.707324616506561,0.8463351168260687,2.7536614499463923,-3.760959954833986,88.23525451873128,38.660614690616626,0.9536631665601641,3,-1.7999992370605469,-1.7999992370605469,8.150002479553223,7.850002288818359,1.5,4,0.011363649030503353,-1.8888822955961515,61.4000015258789,-1.2857158427361233,60.599998474121094,-1.285715064223073,59.70000076293945,0.011363649030503353
6672,2021-03-15,62.5,62.9000015258789,61.599998474121094,61.79999923706055,1955000.0,0.014610414743062128,-1.3636369941635125,1.0000054495912705,64.423074806936,47.79779056484026,-2.7938633860904645,-2.694215813962849,-1.5340077532345688,-0.9110412300526178,10.915882667468475,1.3000030517578054,-0.5041967551176896,2.619999885559082,0.40845165213234935,4.831548118985815,1.5142257688457121,3.725774002272452,-4.411303791870118,90.24387066880925,37.19542468575624,1.1057741167133666,3,-2.25,-2.25,7.475000381469727,6.950000762939453,1.4000015258788991,0,-0.008000000000000007,-1.6666638409697792,61.599998474121094,-1.8888822955961515,61.4000015258789,-1.2857158427361233,60.599998474121094,-0.008000000000000007
6673,2021-03-16,63.29999923706055,64.0,62.5,62.79999923706055,2873430.0,0.012799987792968759,-1.727276510448817,0.7142849357769168,65.74073125632475,50.862549224148545,-3.403042985942953,-3.4007960804780595,-2.3950243759762344,-1.6437854118302369,10.815203869151585,1.5,-0.1742641263570306,3.2499992370605497,0.5608402502697629,5.9391582238513365,1.9054197436651563,4.594578730455943,-4.8263986035107465,83.72090960141729,29.29936907451392,1.3445794933953945,3,-2.5,-2.5,6.725001335144043,6.150001525878906,-0.2999992370605469,1,-0.00789889425002177,-1.3636369941635125,62.5,-1.6666638409697792,61.599998474121094,-1.8888822955961515,61.4000015258789,-0.00789889425002177
6674,2021-03-17,62.9000015258789,63.099998474121094,61.599998474121094,63.099998474121094,2768370.0,-0.006319079241749126,14.00022888532845,-0.3999938964843892,71.71720051910732,55.443589906386805,-2.65519804356439,-2.930523084299942,-1.9974742629416156,-1.1877560908075893,10.630590506247467,1.7000007629394531,-0.09788198413237836,2.710001373291007,-0.266326079786694,5.686328826368708,1.2218376467521566,4.198165099829858,-3.8737609556840766,68.57147216796855,9.05664886363261,1.4881637265388499,3,-2.1000022888183523,-2.1000022888183523,7.124999046325691,6.549999237060554,0.8999977111816477,2,-0.007949125403348134,-1.727276510448817,63.29999923706055,-1.3636369941635125,62.5,-1.6666638409697792,61.599998474121094,-0.007949125403348134
6675,2021-03-18,61.0,62.70000076293945,60.599998474121094,62.099998474121094,2153790.0,-0.030206700791528318,-1.2105269498106708,5.500076295109288,60.68376347044944,57.865241591116025,-0.30085598214130016,-1.019800314634253,-0.14461555247849844,0.737040130631982,10.224718522356532,2.3000030517578054,-0.004161234098148725,0.7699998855590806,-2.22831522250339,3.7683149936215514,-0.7291576684721548,2.269157439590316,-1.476383486824659,11.764745481268724,-51.32214591897265,1.4991575540312339,3,0.2999992370605469,-0.20000076293945312,5.97499942779541,8.450000762939453,2.5999984741210938,3,0.034426204493788415,14.00022888532845,62.9000015258789,-1.727276510448817,63.29999923706055,-1.3636369941635125,62.5,0.034426204493788415
6676,2021-03-19,60.79999923706055,61.79999923706055,60.599998474121094,60.79999923706055,3913290.0,-0.0032787010317942844,-4.9999809265864315,-0.0,52.941169870764,58.7340454284893,0.2201540681367291,-0.805991998734406,-0.08531964552771854,0.9625210665170769,9.697631590517513,1.2000007629394531,0.22819221465536543,0.5349990844726591,-2.473252465208823,3.543250634154141,-0.9691266903680784,2.0391248593133966,-0.8287443752027386,5.882372740634362,-51.880926112531995,1.5041257748407397,3,0.6000003814697266,0.0,5.77500057220459,8.650001525878906,2.299999237060547,4,0.03289473725487979,-1.2105269498106708,61.0,14.00022888532845,62.9000015258789,-1.727276510448817,63.29999923706055,0.03289473725487979
6677,2021-03-22,63.099998474121094,63.4000015258789,60.79999923706055,61.70000076293945,2887440.0,0.03782893529476539,1.5999973297170187,100.0,63.6363665024034,60.50759341833812,-1.6235043210264877,-3.0330996507814945,-2.4699606547200617,-1.2680273884629116,9.331376675764739,2.6000022888183523,0.7096075366529178,2.6899984359741183,-0.5737734797688177,5.953770351717054,1.0581124781026503,4.321884393845586,-2.725869098449067,73.5293787656094,17.073238256886732,1.6318859578714662,3,-1.2499980926513672,-2.299999237060547,2.5750017166137695,6.350002288818359,-2.3999977111816406,0,0.0,-4.9999809265864315,60.79999923706055,-1.2105269498106708,61.0,14.00022888532845,62.9000015258789,0.0
6678,2021-03-23,62.4000015258789,64.19999694824219,62.20000076293945,63.099998474121094,2599740.0,-0.011093454281608017,-2.6363617447755914,-0.49999863760589713,64.70588989559904,61.90517605217269,-0.559022402738691,-2.218442944126785,-1.7000712858768097,-0.5211055579277755,9.675287830138332,1.9999961853027344,1.0631896222536312,1.845001411437984,-1.505080731143515,5.195083554019483,0.1699603401472345,3.5200424827287335,-1.8000030517578054,50.000105963857656,-8.817637083927117,1.6750410712907478,3,-0.050003051757805395,-1.5000038146972585,3.0499982833862376,7.049999237060554,-1.1000022888183523,1,0.024038460950644547,1.5999973297170187,63.099998474121094,-4.9999809265864315,60.79999923706055,-1.2105269498106708,61.0,0.024038460950644547
6679,2021-03-24,61.099998474121094,62.9000015258789,61.0,62.4000015258789,2441210.0,-0.020833381730265832,-1.5333353678385322,1.8571553133514695,63.114744871732356,62.647297173148786,0.9156552942571281,-0.8684558197547148,-0.35351240696463293,0.8522703004226315,9.778810641564611,1.9000015258788991,1.3252774319403073,0.48499851226806356,-2.8586676019797324,3.8286646265158595,-1.1868345448558344,2.1568315693919615,3.0999984741210938,13.88889477576988,-48.90628061406815,1.6718330571238993,3,1.2999992370605469,-0.20000076293945312,4.2000017166137695,8.35000228881836,-0.09999847412109375,2,0.031096588761514443,-2.6363617447755914,62.4000015258789,1.5999973297170187,63.099998474121094,-4.9999809265864315,60.79999923706055,0.031096588761514443
6680,2021-03-25,61.5,62.099998474121094,61.0,61.599998474121094,1528880.0,0.006546669981478459,1.0,0.07692172259586647,61.20689144882881,63.12998140468279,0.5937717095935824,-1.096262829214325,-0.6820073462610736,0.5079551845625829,10.21874630678126,1.0999984741210938,1.5513563792746936,0.7399999618530302,-2.485163706826384,3.9651636305324445,-0.872581872486677,2.3525817961927373,2.6999969482421875,25.00005298192892,-38.21858261102089,1.6125818343397078,3,0.8999977111816406,-0.6000022888183594,3.5000009536743164,7.950000762939453,-0.9000015258789062,3,0.037398361578220296,-1.5333353678385322,61.099998474121094,-2.6363617447755914,62.4000015258789,1.5999973297170187,63.099998474121094,0.037398361578220296
6681,2021-03-26,62.20000076293945,62.79999923706055,61.099998474121094,61.5,2689060.0,0.011382126226657796,-1.2666619194999198,-7.000114442664225,62.809924390192386,62.95074246948905,-0.013598244497515566,-1.5861804718226438,-1.304117007578128,-0.11575620991512636,10.793719706147625,1.7000007629394531,1.6963280761132182,1.2550006866455092,-1.8464246192793183,4.356425992570344,-0.2957119663169081,2.8057133396079266,1.9359962463378935,41.17654318632901,-22.301460578283,1.5507126529624158,3,0.1999969482421875,-1.3000030517578125,2.8000001907348633,7.25,-2.1000022888183594,4,0.022508001511405196,1.0,61.5,-1.5333353678385322,61.099998474121094,-2.6363617447755914,62.4000015258789,0.022508001511405196
6682,2021-03-29,61.5,62.79999923706055,61.099998474121094,61.9000015258789,1761290.0,-0.011254031420471211,-1.833323796626549,-0.5714301284461564,57.377045592195756,62.02144406236361,0.5918773243721702,-0.8261505692788305,-0.51341044081164,0.6492543815735914,11.098839653837755,1.7000007629394531,1.718605323610582,0.4899999618530302,-2.600153703094435,3.580153626800495,-1.0550768706207023,2.0350767943267627,2.5732770690918016,15.625014901175405,-44.47898218517613,1.5450768324737314,3,0.8999977111816406,-0.6000022888183594,3.5000009536743164,7.950000762939453,-1.2000007629394531,0,0.0260162353515625,-1.2666619194999198,62.20000076293945,1.0,61.5,-1.5333353678385322,61.099998474121094,0.0260162353515625
6683,2021-03-30,61.20000076293945,61.79999923706055,60.9000015258789,61.5,1610530.0,-0.004878036374968198,1.0000000000000158,0.7499952316466211,52.58621625185678,59.89577914378021,0.6287891161644126,-0.43836412518233203,-0.11464990835360567,1.006792075021508,11.372604023249016,0.8999977111816477,1.715051261348755,0.12000064849853231,-2.917726482099468,3.1577277790965255,-1.3988629168004678,1.6388642137975324,2.811810764770513,14.999961853027699,-40.69698774243075,1.5188635652989975,3,1.1999969482421875,-0.3000030517578125,3.72499942779541,8.25,-1.4000015258789062,1,-0.008169934538673762,-1.833323796626549,61.5,-1.2666619194999198,62.20000076293945,1.0,61.5,-0.008169934538673762
6684,2021-03-31,60.9000015258789,62.0,60.79999923706055,61.4000015258789,1845260.0,-0.004901948256873623,-2.4285511874530674,1.6666709052299633,47.74774743813832,58.458444029078976,0.6875575379159997,0.02018763303528459,0.234303969078006,1.3519924130269416,12.170611290921515,1.2000007629394531,1.5317745004662555,-0.279998588562016,-3.1421652215284226,2.5821680444043906,-1.7110819050452193,1.1510847279211873,2.9873376017578224,5.0001144409176135,-44.38498650385711,1.431083316483205,3,1.4999961853027415,-3.8146972585195726e-06,3.899998664855964,8.549999237060554,-0.5,2,0.006568106751387637,1.0000000000000158,61.20000076293945,-1.833323796626549,61.5,-1.2666619194999198,62.20000076293945,0.006568106751387637
6685,2021-04-01,62.70000076293945,62.79999923706055,61.20000076293945,61.20000076293945,2078390.0,0.029556636978008255,-1.133331298828125,-3.0,54.33071741234982,58.6128382003663,-0.9453506940053202,-1.4775230620801239,-1.498038883495724,-0.4238142222771444,13.263812964923243,1.8999977111816477,1.2917753509149676,1.2800006866455078,-1.2041385293996143,3.76413990269063,0.03793107862294676,2.522070294668069,1.0020979712626996,95.00007629394531,48.44194694710002,1.24206960802256,4,-0.20000267028808594,-1.8000030517578125,2.1499996185302734,6.75,-3.1000022888183594,3,-0.027113249477730195,-2.4285511874530674,60.9000015258789,1.0000000000000158,61.20000076293945,-1.833323796626549,61.5,-0.027113249477730195
6686,2021-04-05,63.0,63.4000015258789,62.5,62.70000076293945,1796300.0,0.004784676768901486,-1.5714301284461463,0.1999994913736979,52.066115963028324,57.3272548071024,-1.0062828881605839,-1.533220579725068,-1.7351722653500588,-0.6880504428023357,14.513808077705129,0.9000015258788991,1.0165346332016298,1.375,-0.9015398029151527,3.6515398029151527,0.23673009854242366,2.5132699014575763,0.5279727643736578,84.61533947107824,41.78278710744355,1.1382699014575761,4,-0.5000019073486328,-2.1000022888183594,1.7249994277954102,6.450000762939453,-4.299999237060547,0,-0.03809526231553817,-1.133331298828125,62.70000076293945,-2.4285511874530674,60.9000015258789,1.0000000000000158,61.20000076293945,-0.03809526231553817
6687,2021-04-06,63.4000015258789,63.4000015258789,62.5,62.70000076293945,1865010.0,0.0063492305695063145,1.5714301284461984,2.3333418104599026,50.42736018075792,55.74075150545339,-1.5189919404786423,-1.6807312240243775,-2.0599161167789006,-1.052793331505761,15.897533928300083,0.9000015258788991,1.0010016067283516,1.5600013732910085,-0.5158246716288417,3.6358274182108588,0.5220883508310834,2.5979143957509336,-2.6000022888183523,100.0,59.76436733722565,1.0379130224599236,4,-1.3000011444091726,-2.5000038146972585,1.2749977111816477,6.049999237060554,-5.700000762939446,1,-0.05205052006837563,-1.5714301284461463,63.0,-1.133331298828125,62.70000076293945,-2.4285511874530674,60.9000015258789,-0.05205052006837563
6688,2021-04-07,63.29999923706055,63.70000076293945,62.79999923706055,63.5,1406620.0,-0.0015773231295196366,1.9999936421954772,-0.2857150642230862,51.754375104360406,54.478488197967614,-1.428076874119931,-1.3672997407801262,-1.9132805938273805,-0.9081756964249763,17.154595502932462,0.9000015258789062,1.1281922668028557,1.2799991607666001,-0.6323983914906464,3.1923967130238466,0.3238003846379769,2.2361979368952234,-2.447999954223633,86.20685119268421,47.508424588463086,0.9561987761286233,4,-1.0499992370605469,-2.4000015258789062,1.3500003814697266,6.150001525878906,-4.899997711181648,2,-0.047393365500130624,1.5714301284461984,63.4000015258789,-1.5714301284461463,63.0,-1.133331298828125,62.70000076293945,-0.047393365500130624
6689,2021-04-08,63.099998474121094,63.599998474121094,62.70000076293945,63.4000015258789,1301310.0,-0.003159569752764879,1.571433242506812,1.500009536706749,60.82472929426561,54.43602573634948,-1.0220173144722793,-1.0228438505265274,-1.825975009402839,-0.6946071841222974,18.01222486107776,0.8999977111816406,0.9127684006254029,0.954998397827147,-0.8923039242838016,2.8023007199380956,0.031347236771672726,1.8786495588826213,-2.1340791320800747,75.99990844726562,32.49440332735657,0.9236511610554747,4,-0.8499984741210938,-2.200000762939453,1.5500011444091797,6.350002288818359,-4.0,3,-0.05229792895183605,1.9999936421954772,63.29999923706055,1.5714301284461984,63.4000015258789,-1.5714301284461463,63.0,-0.05229792895183605
6690,2021-04-09,63.5,63.79999923706055,62.70000076293945,63.20000076293945,1811470.0,0.006339168550740348,1.4444472701533089,-0.9999872844718206,63.63636013342956,54.5278519300425,-1.2387520125643974,-1.3254064070088134,-2.4395084407055663,-1.0674002125198214,18.718352014490737,1.0999984741210938,0.7373308224442781,1.25,-0.6567746342488618,3.156774634248869,0.2966126828755691,2.203387317124431,-2.424717401123047,76.92312206744975,27.474688852503576,0.9533873171244333,4,-1.2000007629394531,-2.6000022888183594,1.1499996185302734,5.950000762939453,-4.799999237060547,4,-0.04881887360820636,1.571433242506812,63.099998474121094,1.9999936421954772,63.29999923706055,1.5714301284461984,63.4000015258789,-0.04881887360820636
6691,2021-04-12,62.29999923706055,63.4000015258789,62.0,63.0,1768530.0,-0.01889764981007014,-1.1538497653959696,-2.3333418104599266,45.454553336145224,53.20313056825911,-0.025786469831125203,-0.0740721814927241,-1.3198681314371896,0.12755985354407073,19.151138644191324,1.5,0.6478777970093574,0.014999198913571377,-1.8670768127108062,1.897075210537956,-0.9260388068986174,0.9560372047257601,-1.0612336398925777,16.66663134538072,-28.50737211726211,0.9410380058121911,4,0.0,-1.4000015258789062,2.1000003814697266,7.150001525878906,-3.5999984741210938,0,-0.04333869656507627,1.4444472701533089,63.5,1.571433242506812,63.099998474121094,1.9999936421954772,63.29999923706055,-0.04333869656507627
6692,2021-04-13,62.0,62.4000015258789,61.599998474121094,62.4000015258789,1582620.0,-0.004815397122542642,3.0000000000001066,0.5714301284461564,47.61904113147434,52.65122222154995,0.3940332856808979,0.19662895147526172,-1.0602390851354713,0.4047555899281079,19.073801258501184,0.8000030517578054,0.5608599943676609,-0.2600000381469698,-2.14333404030063,1.6233339640066973,-1.2016670392237998,0.6816669629298602,-0.6075603844384787,18.181881234643683,-25.29185385848067,0.9416670010768332,4,0.2999992370605469,-0.6000022888183594,-0.7750015258789062,7.450000762939453,-3.9000015258789062,1,-0.05322579414613782,-1.1538497653959696,62.29999923706055,1.4444472701533089,63.5,1.571433242506812,63.099998474121094,-0.05322579414613782
6693,2021-04-14,62.79999923706055,63.20000076293945,61.9000015258789,61.9000015258789,1864250.0,0.012903213500976562,-1.8888945403065878,-2.2499856949398813,60.75949122596079,54.096971531308,-0.1733700331356829,-0.6774846484718466,-1.8921447978056563,-0.420013519858486,18.687621141278054,1.299999237060554,0.4081620780082673,0.5649991989135756,-1.2729343591610558,2.402932756988207,-0.3539675801237365,1.4839659779508878,-1.2631060442090813,54.54547030866092,7.026679788383028,0.9189667790373148,4,-0.2999992370605469,-1.3000011444091797,-2.0,6.650001525878906,-3.0,2,-0.0812101677719671,3.0000000000001066,62.0,-1.1538497653959696,62.29999923706055,1.4444472701533089,63.5,-0.0812101677719671
6694,2021-04-15,62.4000015258789,63.4000015258789,62.4000015258789,63.099998474121094,1797170.0,-0.006369390382820139,-1.8571553133514407,-0.7777763649233473,55.69621108888818,54.248693050923364,0.516046619949762,-0.3339901590949168,-1.5100167095258001,-0.03299271991571828,18.904717244698354,1.0,0.37909707308445917,0.1900014877319265,-1.6232826738627537,2.003285649326614,-0.7166405930654136,1.0966435685292666,-0.8000030517578054,36.36376246928704,-13.4250268899562,0.9066420807973435,4,0.29999732971192117,-0.45000267028807883,-2.5000019073486257,7.049999237060554,-2.900001525878899,3,-0.06410256253505209,-1.8888945403065878,62.79999923706055,3.0000000000001066,62.0,-1.1538497653959696,62.29999923706055,-0.06410256253505209
6695,2021-04-16,63.099998474121094,63.29999923706055,62.29999923706055,62.4000015258789,1498650.0,0.011217899537260267,-1.2222184546263721,-1.0,55.69618969577539,54.65203457678416,-0.1354921690198978,-0.9155337538879422,-2.213670079071491,-0.7563982727617145,19.70666700630368,1.0,0.4733314573938401,0.7849985122680678,-0.9757127575815474,2.545709782117683,-0.09535712265673624,1.665354147192872,-1.3679999542236345,83.3331920484893,31.114328423421064,0.8803556349248076,4,-0.39999961853027344,-0.75,-3.1999998092651367,6.350002288818359,-1.6999969482421946,4,-0.06339144368823557,-1.8571553133514407,62.4000015258789,-1.8888945403065878,62.79999923706055,3.0000000000001066,62.0,-0.06339144368823557
6696,2021-04-19,62.79999923706055,63.4000015258789,62.4000015258789,63.4000015258789,1392630.0,-0.004754346185659286,2.3333206177243664,-0.8571498637601991,58.66666598849791,55.56751299986637,0.14880153605460578,-0.48276883533265647,-1.901545964677986,-0.4833864605188438,20.573259325244127,1.0,0.6685544529268412,0.38499927520751953,-1.2349742096803311,2.004972760095363,-0.4249874672364058,1.1949860176514449,-0.9439206741333024,66.66659602424474,9.413249804277868,0.809986742443923,4,-0.10000038146972656,-0.40000152587890625,-2.8500003814697266,6.650001525878906,-2.8999977111816477,0,-0.06528660069953529,-1.2222184546263721,63.099998474121094,-1.8571553133514407,62.4000015258789,-1.8888945403065878,62.79999923706055,-0.06528660069953529
6697,2021-04-20,63.099998474121094,63.29999923706055,62.29999923706055,62.70000076293945,1710580.0,0.004777057973011978,1.5000023841880648,-0.6666603088621517,62.66665785047292,56.779988860545544,-0.22152402230901203,-0.8250698316865197,-2.1824604524587485,-0.8312566557110159,20.714461404895633,1.0,0.6482012202699678,0.6849985122680664,-0.9349749726197842,2.30497199715591,-0.12498823017585892,1.4949852547119917,-1.1272846707458513,79.99979654947964,16.682835870489086,0.809986742443923,4,-0.39999961853027344,-0.7000007629394531,-3.299999237060547,6.350002288818359,-2.5999984741210938,1,-0.06973055178418408,2.3333206177243664,62.79999923706055,-1.2222184546263721,63.099998474121094,-1.8571553133514407,62.4000015258789,-0.06973055178418408
6698,2021-04-21,63.9000015258789,64.30000305175781,62.9000015258789,63.20000076293945,2581530.0,0.012678337101480475,-1.1538497653959678,1.7500119209971499,68.75,57.66057449451603,-1.0364612362348566,-1.5883713926362262,-2.937570202842828,-1.673367991795395,20.744105656738178,1.4000015258789134,0.6636347674061085,1.410001564025869,-0.34066727825554466,3.1606704063072826,0.5346671428851621,2.2853359851665758,-1.8176505964825367,79.99996185309975,8.921878166457333,0.8753344211407085,4,-0.950000762939446,-1.450000762939446,-3.650001525878899,5.549999237060554,-1.8000030517578054,2,-0.09076686875209006,1.5000023841880648,63.099998474121094,2.3333206177243664,62.79999923706055,-1.2222184546263721,63.099998474121094,-0.09076686875209006
6699,2021-04-22,63.0,64.19999694824219,62.70000076293945,63.70000076293945,1727820.0,-0.014084530585095623,-1.3076877932550244,-1.0000000000000102,52.11267000246612,56.380164479964535,-0.17001511900009803,-0.5678416679887306,-2.0022078693299505,-0.8083619391236141,21.445115847155343,1.4999961853027344,0.6517237848961344,0.41499996185302734,-1.2204939915984028,2.0504939153044575,-0.4027470148726877,1.2327469385787424,-0.7402369008147218,34.99997138982508,-31.68679126141312,0.817746976725714,4,-0.049999237060546875,-0.5499992370605469,-2.200000762939453,6.450000762939453,-0.5,3,-0.05079366290380083,-1.1538497653959678,63.9000015258789,1.5000023841880648,63.099998474121094,2.3333206177243664,62.79999923706055,-0.05079366290380083
6700,2021-04-23,63.79999923706055,64.09999847412111,62.70000076293945,63.099998474121094,1633350.0,0.01269840058826266,1.1538438966274869,-1.0,55.26315129034607,57.47000869709796,-1.031452499865182,-1.2508263691728558,-2.7600450403709402,-1.6518337415166755,22.18400949933217,1.3999977111816548,0.6458982886176798,1.099999237060544,-0.537713570292226,2.737712044413314,0.281142833384159,1.918855640736929,-1.377016941669467,74.99985694912539,10.143851025978663,0.818856403676384,4,-0.8499984741210938,-1.3499984741210938,-3.0,5.650001525878906,-1.0,4,-0.06739810796992507,-1.3076877932550244,63.0,-1.1538497653959678,63.9000015258789,1.5000023841880648,63.099998474121094,-0.06739810796992507
6701,2021-04-26,63.599998474121094,64.30000305175781,63.29999923706055,63.4000015258789,1415870.0,-0.0031348082340301175,-4.0,0.2857096146615106,51.35133045272204,57.884707510569925,-0.7014155519479885,-0.9913927655981496,-2.532232041937135,-1.4873296157892213,22.688815841933557,1.0000038146972656,0.5427971410811949,0.8299985885620131,-0.8371444908145804,2.4971416679386067,-0.003572951126287194,1.6635701282503135,-1.0268545182206736,64.99983787567544,4.399731148762925,0.8335715396882981,4,-0.4999961853027344,-1.1499977111816406,-2.549999237060547,5.850002288818359,0.9000015258789062,0,-0.03459114781484429,1.1538438966274869,63.79999923706055,-1.3076877932550244,63.0,-1.1538497653959678,63.9000015258789,-0.03459114781484429
6702,2021-04-27,63.099998474121094,64.19999694824219,62.70000076293945,63.79999923706055,2655810.0,-0.00786163540874063,1.0,-3.5000572213319883,48.717943701909746,56.54675778567537,-0.032376350661614595,-0.3851244226086976,-2.003208936242814,-1.0308841690058728,22.9905187109333,1.4999961853027344,0.35300016617252084,0.24999866485595845,-1.3107021444676832,1.810699474179593,-0.5303517398058588,1.0303490695177757,1.2000045776367188,24.99982118632147,-31.024396601294356,0.7803504046618188,4,0.20000267028808594,-0.5499973297119141,-1.9999990463256836,6.350002288818359,0.7000007629394531,1,-0.05071310658675521,-4.0,63.599998474121094,1.1538438966274869,63.79999923706055,-1.3076877932550244,63.0,-0.05071310658675521
6703,2021-04-28,60.70000076293945,62.5,59.599998474121094,62.0,4172720.0,-0.03803482994006635,1.5217412937798853,1.857139743107667,38.000006866457696,54.58051287207198,2.277962069741129,2.0822520618419063,0.4307600122100723,1.325531281318277,23.166507738117733,3.5,0.40660345080843285,-2.1249990463256836,-3.808196965912842,-0.44180112673852534,-2.9665980061192627,-1.2834000865321045,3.6000022888183594,23.404281222455072,-28.85002921998733,0.8415989597935808,4,1.25,1.25,0.6249990463256836,8.75,3.9999961853027344,2,-0.0032949054435854608,1.0,63.099998474121094,-4.0,63.599998474121094,1.1538438966274869,63.79999923706055,-0.0032949054435854608
6704,2021-04-29,61.29999923706055,61.4000015258789,60.099998474121094,60.099998474121094,2632090.0,0.009884653485662254,-1.1666703753977496,-0.9230780516862439,39.215675274798635,52.74934460307456,1.6824462770795776,1.5955622097596631,-0.1340422624649733,0.6849970524762838,23.25141310645582,1.3000030517578054,0.47536960585514265,-1.5450004577636705,-3.139035114926628,0.049034199399287104,-2.3420177863451457,-0.7479831291821952,2.8999977111816406,36.17019377019962,-12.42816174718385,0.7970173285814773,4,0.6500015258789062,0.6500015258789062,0.3249988555908203,8.150001525878906,4.700000762939453,3,0.013050558678912472,1.5217412937798853,60.70000076293945,1.0,63.099998474121094,-4.0,63.599998474121094,0.013050558678912472
6705,2021-04-30,61.0,61.5,60.5,60.599998474121094,2077060.0,-0.004893951725845613,-2.3333418104599266,0.333334392970789,43.01075048288779,51.009798435784546,1.8475207165928111,1.856874437584196,0.19516896018775753,0.9566749851137146,22.918910849257895,1.0,0.3449405541446211,-1.7599996566772447,-3.555197629813705,0.03519831645921556,-2.6575986432454712,-0.8624006701090181,3.015997009277342,29.787237496327347,-21.906345441775617,0.8975989865682295,4,0.9500007629394531,0.9500007629394531,0.6499977111816406,8.450000762939453,9.900001525878906,4,0.024590163934426146,-1.1666703753977496,61.29999923706055,1.5217412937798853,60.70000076293945,1.0,63.099998474121094,0.024590163934426146
6706,2021-05-03,60.599998474121094,61.5,60.5,61.5,1531000.0,-0.00655740206358868,1.2222184546263721,-2.249995231646608,42.553178537687614,48.77496740103063,2.126229556321725,2.1796043002627528,0.6235605727388531,1.2970008991256066,22.28846725677359,1.0,0.27709627309440776,-2.04000110626221,-4.0727850127995,-0.007217199724919965,-3.056393059530855,-1.023609152993565,3.239358593749998,21.739137645932953,-32.78095402247865,1.0163919532686463,5,1.3500022888183594,1.3500022888183594,1.0499992370605469,8.85000228881836,7.900001525878906,0,0.036303643866904656,-2.3333418104599266,61.0,-1.1666703753977496,61.29999923706055,1.5217412937798853,60.70000076293945,0.036303643866904656
6707,2021-05-04,60.099998474121094,60.79999923706055,59.70000076293945,60.599998474121094,2115040.0,-0.008250825290260111,1.4444369092527445,0.5555546136565931,35.164822266442926,45.04328098619096,2.4092898716256244,2.550463805752031,1.1435020919164032,1.7194415148385573,21.81699642552158,1.0999984741210938,0.13476309178169288,-2.3750009536743164,-4.667207479975829,-0.08279442737280363,-3.521104216825073,-1.22889769052356,3.569784249999998,17.24137023853684,-35.73569828527502,1.1461032631507557,5,1.8500022888183594,1.8500022888183594,1.5499992370605469,9.35000228881836,6.800003051757798,1,0.07321134172363641,1.2222184546263721,60.599998474121094,-2.3333418104599266,61.0,-1.1666703753977496,61.29999923706055,0.07321134172363641
6708,2021-05-05,60.29999923706055,60.599998474121094,59.599998474121094,60.099998474121094,2299880.0,0.003327799800620257,1.5000023841880648,-0.40000152587890625,38.20223129844187,43.49767668574381,1.8382362225922364,2.22844008884892,0.9887445947853877,1.474191261548718,21.19847704775867,1.0,-0.019097322065753985,-2.0250001907348647,-4.476959761565837,0.42695938009610757,-3.2509799761503473,-0.7990204053193821,3.206992117060544,36.842115830177846,-17.48309630685472,1.225979785415485,5,1.6500015258789062,1.6500015258789062,1.3499984741210938,9.150001525878906,7.100002288818345,2,0.05804311847899468,1.4444369092527445,60.099998474121094,1.2222184546263721,60.599998474121094,-2.3333418104599266,61.0,0.05804311847899468
6709,2021-05-06,59.79999923706055,60.5,59.5,60.20000076293945,1599540.0,-0.008291874068427796,1.0,-2.0,31.034488806495304,40.80560307642706,2.0524135800887393,2.6019390577133095,1.5162154174103222,1.9287682948439056,20.657213329220887,1.0,-0.26183334057376584,-2.3600002288818374,-5.027070568919896,0.3070701111562215,-3.6935353989008632,-1.0264650588628115,3.550712401860544,14.999961853027344,-34.183025982668326,1.3335351700190294,5,2.1000022888183594,2.1000022888183594,1.8499984741210938,9.650001525878906,7.700000762939453,3,0.08193976210195175,1.5000023841880648,60.29999923706055,1.4444369092527445,60.099998474121094,1.2222184546263721,60.599998474121094,0.08193976210195175
6710,2021-05-07,60.4000015258789,61.0,59.70000076293945,60.0,1599840.0,0.010033483218616857,-1.5999984741210938,-0.9999999999999822,36.66668503371972,39.173975807649036,1.0274497466450327,1.8527776521015724,0.9931318148990513,1.2815808089053817,19.81319505951874,1.2999992370605469,-0.6446988229256831,-1.6049980163574276,-4.304296043414446,1.0943000106995981,-2.9546470298859404,-0.2553490028289147,2.719667414706926,45.00007629394496,-1.8899181440203918,1.3496490135285129,5,1.4499969482421946,1.500000000000007,1.2499961853027415,9.049999237060554,5.900001525878913,4,0.09271520418292933,1.0,59.79999923706055,1.5000023841880648,60.29999923706055,1.4444369092527445,60.099998474121094,0.09271520418292933
6711,2021-05-10,59.599998474121094,60.79999923706055,59.5,60.4000015258789,1808300.0,-0.01324508330376506,-1.5999984741210938,-2.0000000000000178,31.578962162248928,37.26964452546449,1.3414510341643293,2.571999798367081,1.8655670872106498,2.043638048688223,19.598884105213333,1.2999992370605469,-0.8392100739399382,-2.270001029968263,-5.169801453095289,0.6297993931587698,-3.7199012415317796,-0.8201008184047467,3.3024903300295847,6.66656494140625,-34.546682695526854,1.4499002115635158,5,1.4000015258789062,2.3000030517578125,2.09999942779541,9.900001525878906,6.000000000000014,0,0.18959737149430267,-1.5999984741210938,60.4000015258789,1.0,59.79999923706055,1.5000023841880648,60.29999923706055,0.18959737149430267
6712,2021-05-11,58.70000076293945,60.0,58.599998474121094,60.0,2059840.0,-0.015100633124553342,1.1538497653959805,1.6249928474699262,22.916669150192902,35.593718112546185,1.7340235687069097,3.3856792453660773,2.774227871926257,2.8904909459529193,19.935940520834272,1.4000015258789062,-1.175360015035018,-3.0049987792968764,-6.230864439960172,0.22086688136641897,-4.617931609628528,-1.3920659489652252,3.9983387129621875,4.166759384944036,-30.81255002177054,1.6129328303316481,5,1.3499984741210938,2.75,2.999997138977051,10.799999237060547,5.299999237060547,1,0.16695058108496363,-1.5999984741210938,59.599998474121094,-1.5999984741210938,60.4000015258789,1.0,59.79999923706055,0.16695058108496363
6713,2021-05-12,57.70000076293945,58.70000076293945,57.5,58.20000076293945,2308950.0,-0.017035774906349888,-1.6666638409697792,0.3846156103372488,22.6804184525937,33.756467354523416,2.5297517359622645,4.199310602377821,3.784344689531565,3.8341850860992324,20.058539685293425,1.2000007629394531,-1.5218817698693101,-3.7499988555908175,-7.390993099700054,-0.10900461148157348,-5.570495977645436,-1.929501733536199,4.670471432819745,5.714307512555804,-28.053589216682653,1.8204971220546213,5,1.7999992370605469,3.200000762939453,3.7999982833862305,11.799999237060547,5.299999237060547,2,0.15944541839327964,1.1538497653959805,58.70000076293945,-1.5999984741210938,59.599998474121094,-1.5999984741210938,60.4000015258789,0.15944541839327964
6714,2021-05-13,58.4000015258789,59.0,57.79999923706055,57.9000015258789,1985250.0,0.012131728833339128,-2.4285511874530674,-1.0,21.875018626446945,31.408052703807762,1.5367293258058936,3.3563570280908763,3.1318174562869174,3.0797806148753395,19.96797690484409,1.2999992370605469,-1.8272718006113422,-2.8499980926513757,-6.704454717554562,1.0044585322518031,-4.777226405102965,-0.9227697801997863,3.483423450304379,25.71432931082569,-2.720766827107113,1.9272283124515899,5,1.0999984741211009,2.500000000000007,3.174997329711921,11.0999984741211,4.799999237060554,3,0.15410958501451066,-1.6666638409697792,57.70000076293945,1.1538497653959805,58.70000076293945,-1.5999984741210938,59.599998474121094,0.15410958501451066
6715,2021-05-14,59.099998474121094,59.4000015258789,58.29999923706055,58.599998474121094,1527590.0,0.011986248800558652,-1.0000069358228185,1.0,27.72276891164779,29.76022941202556,0.6022020202852119,2.467853216050486,2.5206447858770815,2.340075105550042,19.824381597739688,1.1000022888183523,-1.8208303450190968,-1.9500011444091783,-5.815366369973489,1.9153640811551256,-3.88268375719133,-0.017318531627026346,2.345084004443855,48.48481345548074,23.655616104444697,1.9326826127821521,5,0.15000152587890625,1.8000030517578125,2.4750003814697266,10.400001525878906,4.5,4,0.1421320091836742,-2.4285511874530674,58.4000015258789,-1.6666638409697792,57.70000076293945,1.1538497653959805,58.70000076293945,0.1421320091836742
6716,2021-05-17,58.70000076293945,59.29999923706055,58.20000076293945,59.0,1601850.0,-0.006768150956159347,1.4444472701533089,-0.5999984741210938,28.000003051758952,28.96413838817179,0.78711561182525,2.6824719217120077,2.9744122096321775,2.697635159316775,19.63506041685331,1.0999984741210938,-1.8921545769646926,-2.144998931884764,-6.054218160305027,1.7642202965354983,-4.099608546094892,-0.19038931767463652,2.350573467769003,48.000030517578125,22.23436115542448,1.95460961421013,5,0.5499992370605469,2.200000762939453,2.8999977111816406,10.799999237060547,4.200000762939446,0,0.12947192828005316,-1.0000069358228185,59.099998474121094,-2.4285511874530674,58.4000015258789,-1.6666638409697792,57.70000076293945,0.12947192828005316
6717,2021-05-18,58.70000076293945,59.4000015258789,58.29999923706055,58.9000015258789,1708420.0,0.0,-1.199996185317272,0.6666709052299395,36.84210262140024,28.813012979611603,0.6343502961517657,2.4621703779721997,3.02284305136169,2.661153489365148,19.498692166089295,1.1000022888183523,-2.012487223080001,-1.9249990463256808,-5.794922969568859,1.9449248769174972,-3.8599610079472697,0.009962915295908203,1.9955160446981566,63.15788416982239,35.56122024369408,1.9349619616215905,5,0.5499992370605469,2.200000762939453,2.8999977111816406,10.799999237060547,5.399997711181655,1,0.11754680786201965,1.4444472701533089,58.70000076293945,-1.0000069358228185,59.099998474121094,-2.4285511874530674,58.4000015258789,0.11754680786201965
6718,2021-05-19,58.099998474121094,58.4000015258789,57.599998474121094,58.20000076293945,2290800.0,-0.010221503935604281,2.1999877930619443,0.5000095367068021,28.947369741930743,28.581110861326653,0.9939931441930341,2.74616922763051,3.645959815487828,3.2208147550742723,18.90976789653888,1.1000022888183594,-2.127117954714528,-2.2350011825561538,-5.9372187767232845,1.467216411610977,-4.086109979639716,-0.38389238547259197,2.275966652752757,27.77773068282976,1.2132816177349,1.8511087970835645,5,1.1500015258789062,2.8000030517578125,3.75,5.299999237060547,7.099998474121094,2,0.10154908228623949,-1.199996185317272,58.70000076293945,1.4444472701533089,58.70000076293945,-1.0000069358228185,59.099998474121094,0.10154908228623949
6719,2021-05-20,59.79999923706055,59.79999923706055,57.9000015258789,57.9000015258789,1621950.0,0.029259910629716668,1.0000000000000075,-18.999542246805337,43.333331920483076,29.32184940430036,-0.7889769766261665,0.8370567545203471,1.9602902004553613,1.4835620175517192,18.0174423489669,1.8999977111816477,-2.0922674321889048,-0.37500038146972514,-3.8626468558614846,3.1126460929220343,-2.1188236186656084,1.3688228557261581,0.2883693771259175,100.0,70.79282508017698,1.7438232371958802,5,-0.6499996185302734,1.1000022888183594,2.1999998092651367,2.799999237060554,5.299999237060561,3,0.05351171912651598,2.1999877930619443,58.099998474121094,-1.199996185317272,58.70000076293945,1.4444472701533089,58.70000076293945,0.05351171912651598
6720,2021-05-21,59.5,60.099998474121094,59.0,59.5,1725490.0,-0.005016709713846046,-1.1999969482421875,0.0,43.82023435095722,30.681990758601284,-0.7041137364116992,0.8415396205669623,2.245639610040719,1.7377997258445106,16.985788717919647,1.0999984741210938,-2.122342037248771,-0.4599996566772475,-3.509347222713636,2.589347909359141,-1.9846734396954417,1.0646741263409467,-2.0,76.00006103515625,43.95428655331652,1.5246737830181953,5,-0.7000007629394531,1.4000015258789062,2.8249988555908203,1.3999977111816406,6.0,4,0.06218488677209155,1.0000000000000075,59.79999923706055,2.1999877930619443,58.099998474121094,-1.199996185317272,58.70000076293945,0.06218488677209155
6721,2021-05-24,61.4000015258789,61.79999923706055,59.70000076293945,60.5,2501630.0,0.031932798754267244,1.4705908752277603,100.0,56.310692556231565,34.39243780371669,-2.5948048862978084,-1.2982951733759691,0.34631690687430705,-0.2069597575668567,15.851909694874497,2.299999237060547,-1.9962094321158617,1.5500017166137638,-1.0757808699501226,4.17578430317765,0.23711042333182064,2.862893009895707,-3.8480015563964756,90.47624670187675,54.22146966625532,1.3128912932819439,5,-1.7500019073486257,-0.4999999999999929,1.1249971389770579,-0.5000038146972585,3.999999999999993,0,0.03583056829917086,-1.1999969482421875,59.5,1.0000000000000075,59.79999923706055,2.1999877930619443,58.099998474121094,0.03583056829917086
6722,2021-05-25,59.9000015258789,61.599998474121094,59.5,61.5,2717410.0,-0.024429966819590088,1.3333375718966298,-1.7777730682829873,48.27587227475283,37.236377117289926,-1.0132365087468003,-0.05304243119445573,1.8005654162065952,1.239105466452017,15.260575277672947,2.0999984741210938,-2.007916215031301,0.21000156402587322,-1.926301057854225,2.3463041859059715,-0.8581497469141723,1.2781528749659188,-2.1780815856933486,54.761967475170245,17.81390287514308,1.0681513109400482,5,-0.20000267028807883,1.000000000000007,2.6499967575073313,0.9999961853027415,5.799995422363288,1,0.05008347117827516,1.4705908752277603,61.4000015258789,-1.1999969482421875,59.5,1.0000000000000075,59.79999923706055,0.05008347117827516
6723,2021-05-26,60.5,60.79999923706055,60.0,60.29999923706055,2010510.0,0.01001666876188434,1.0,-0.12500059604701563,52.99145605680965,40.6937590539969,-1.3122873686825827,-0.7049351038016951,1.1350538771972936,0.5945004446512314,15.436961628812096,0.8999977111816477,-1.8788780678610593,0.8200000762939439,-1.2981915887349516,2.9381917413228393,-0.23909575622050738,1.8790959088083952,-2.6149568879394494,66.66666666666673,25.82935545110371,1.0590958325144484,5,-0.8000011444091797,0.40000152587890625,2.0499982833862305,0.3999977111816406,5.8000030517578125,2,0.059504107010266205,1.3333375718966298,59.9000015258789,1.4705908752277603,61.4000015258789,-1.1999969482421875,59.5,0.059504107010266205
6724,2021-05-27,62.099998474121094,62.29999923706055,60.4000015258789,60.5,4043630.0,0.02644625577059667,-1.1111139368199667,7.999961853172862,56.69290297930935,43.91266283929262,-2.6063303559685096,-2.3630831432437986,-0.5003211825783609,-1.0093192211144242,15.968959973537263,1.8999977111816477,-1.5245775260468406,2.3799985885620103,0.10834299307932582,4.651654184044695,1.244170790820668,3.5158263863033525,-4.058357117060545,93.93936941883652,51.41327701673538,1.1358277977413413,5,-2.1499996185302734,-1.1999969482421875,0.6000022888183594,-1.1499977111816406,3.3000030517577983,3,0.04991946135736147,1.0,60.5,1.3333375718966298,59.9000015258789,1.4705908752277603,61.4000015258789,0.04991946135736147
6725,2021-05-28,62.5,63.29999923706055,62.0,62.4000015258789,2335210.0,0.00644124856211703,-1.8888822955961515,0.06249910592948016,61.78862847626048,47.666954553126125,-2.763984969626449,-2.7878827492967844,-0.8705285307149211,-1.4220317590585623,16.80573357989406,1.2999992370605469,-1.0486692813752683,2.705000114440921,0.17145708749272615,5.2385431413891155,1.4382286009668235,3.971771627915018,-4.202857170139453,78.94738427159847,30.568153846455743,1.2667715134740989,5,-2.0500011444091797,-1.5999984741210938,0.20000076293945312,-1.5499992370605469,3.1999969482421875,4,0.041599975585937754,-1.1111139368199667,62.099998474121094,1.0,60.5,1.3333375718966298,59.9000015258789,0.041599975585937754
6726,2021-06-01,62.79999923706055,63.4000015258789,62.5,63.0,1728260.0,0.004799987792968752,-1.2500059604701441,-2.0000381475545996,67.52136557068539,51.07576154749114,-2.705779671457819,-3.0721219777350655,-1.130185672469608,-1.7778345152919357,17.70629935606208,0.9000015258788991,-0.5752725062027224,2.8949993133544893,0.04324124113490768,5.746757385574071,1.4691202772446985,4.32087834946428,-4.102627894624,84.61533194700131,29.377669027123844,1.4258790361097922,6,-2.299999237060547,-1.8999977111816406,-0.09999847412109375,-1.8499984741210938,1.799999237060561,1,0.04299364324428345,-1.8888822955961515,62.5,-1.1111139368199667,62.099998474121094,1.0,60.5,0.04299364324428345
6727,2021-06-02,64.5,65.0,62.5,63.0,3130980.0,0.027070076171851642,1.0,-7.499971389879647,77.41935682346408,56.46153788988373,-3.9074384246376113,-4.66474820709746,-2.843405610029123,-3.5083527555266016,18.373083056397643,2.5,-0.13420238128231432,4.375,0.8584978479110106,7.891502152088989,2.6167489239555053,6.133251076044495,-5.332365639219219,90.0,27.320744119267502,1.7582510760444965,6,-3.049999237060547,-3.25,-1.7249984741210938,-3.549999237060547,1.099998474121108,2,0.013953512029130088,-1.2500059604701441,62.79999923706055,-1.8888822955961515,62.5,-1.1111139368199667,62.099998474121094,0.013953512029130088
6728,2021-06-03,63.79999923706055,64.40000152587889,63.20000076293945,64.19999694824219,2519710.0,-0.010852725006813224,1.9999761583467954,-0.26666514078776044,71.77418833840679,59.62163304743081,-2.585786315819661,-3.8884549422290604,-2.142464196090927,-2.7618173255065273,19.009117306227154,1.2999992370605469,0.35058585895696126,3.4999992370605497,-0.3824846325977376,7.382483106718837,1.558757302231406,5.441241171889693,-3.932480999573457,73.9130182392347,6.287045694383551,1.9412419348291452,6,-1.7999992370605469,-2.549999237060547,-0.8749980926513672,-2.8499984741210938,1.3999977111816406,3,0.029780528744551393,1.0,64.5,-1.2500059604701441,62.79999923706055,-1.8888822955961515,62.5,0.029780528744551393
6729,2021-06-04,64.69999694824219,64.80000305175781,63.79999923706055,63.9000015258789,1389080.0,0.014106547365894784,-1.0000076293945312,-2.0000000000000178,72.22221885829124,62.77740910380126,-3.0369966844554597,-4.64045344237573,-2.9891344142408727,-3.6143646910361156,19.673810986490732,1.0000038146972656,0.7479490132626623,4.154997062683108,-0.18598168323332231,8.495975808599539,1.984507689724893,6.325486435641324,-4.21658089925355,89.99989827473959,19.12847247102229,2.1704893729582135,6,-2.4499969482421875,-3.4499969482421875,-2.7499961853027344,-3.7499961853027344,-0.1999969482421875,4,0.02472961636761095,1.9999761583467954,63.79999923706055,1.0,64.5,-1.2500059604701441,62.79999923706055,0.02472961636761095
6730,2021-06-07,66.0,66.30000305175781,64.59999847412111,64.69999694824219,3207740.0,0.02009278381879631,-1.2666727701823157,1.62501311309687,77.03702657147822,65.08033510549534,-3.7079411440224206,-5.796602462711576,-4.232499544171645,-4.84929589175529,21.07441917033816,1.7000045776367045,1.3443566164253156,5.175000190734863,0.19763117904332717,10.1523692024264,2.6863156848890952,7.663684696580631,-4.9745938768899975,92.10518918875509,17.583050893141163,2.4886845058457667,6,-3.0999984741210938,-4.099998474121094,-4.049999237060547,-5.049999237060547,-1.0,0,-0.009090885971531959,-1.0000076293945312,64.69999694824219,1.9999761583467954,63.79999923706055,1.0,64.5,-0.009090885971531959
6731,2021-06-08,70.9000015258789,71.0999984741211,65.90000152587889,66.19999694824219,6554670.0,0.07424244736180152,1.0392150996234724,3.6153796495181756,83.15216636387515,68.9554788931756,-7.955229577469744,-10.336592392526128,-9.040323520493743,-9.656668425899184,22.851097989649798,5.199996948242202,1.864987702928687,9.510001564025877,2.8403848514012537,16.1796182766505,6.175193207713562,12.844809920338193,-9.136151832758209,97.6744536775906,20.81779711104562,3.334808356312313,6,-5.350002288818359,-6.600002288818359,-8.950000762939453,-9.950000762939453,-6.500000000000014,1,-0.07334279923447795,-1.2666727701823157,66.0,-1.0000076293945312,64.69999694824219,1.9999761583467954,63.79999923706055,-0.07334279923447795
6732,2021-06-09,68.5,72.9000015258789,68.40000152587889,71.19999694824219,3379600.0,-0.03385051444608067,-2.1034548075809827,-0.57446687628543,75.74257220068324,71.48338068693933,-4.701434568337575,-7.551947497312021,-6.551565601719503,-7.167473086477997,24.200957215521207,4.500000000000014,2.4015015785348126,6.620000076293948,-0.6320340382548579,13.872034190842747,2.993983019019552,10.246017133568351,-5.242366501919236,54.639163094812524,-27.25141334320056,3.6260170572744,6,-1.8499984741210938,-3.299999237060547,-6.549999237060547,-7.549999237060547,-4.599998474121101,2,-0.05693432884494731,1.0392150996234724,70.9000015258789,-1.2666727701823157,66.0,-1.0000076293945312,64.69999694824219,-0.05693432884494731
6733,2021-06-10,66.90000152587889,68.90000152587889,66.40000152587889,68.59999847412111,2635450.0,-0.023357641957972408,1.1739101590229348,0.6296292110066961,67.66169522470173,72.70213538087181,-2.344694004009156,-5.509861995357525,-4.869901540477535,-5.481889066240882,24.447871296412195,2.5,2.653375773658553,4.5600015640258675,-2.742600952498563,11.862604080550298,0.9087003057636593,8.211302822288083,-1.9067417827944553,34.06595064956717,-43.652946833926066,3.6513012582622135,6,0.5499992370605611,-1.700000762939439,-4.950000762939439,-5.950000762939439,-3.499999999999993,3,-0.019432033215349143,-2.1034548075809827,68.5,1.0392150996234724,70.9000015258789,-1.2666727701823157,66.0,-0.019432033215349143
6734,2021-06-11,67.40000152587889,67.40000152587889,66.40000152587889,66.69999694824219,1334200.0,0.007473841384093127,1.8571241730336525,-0.41176813779607313,69.45812891194322,73.55430209594768,-2.250489191835271,-5.587507713001827,-5.271070790441257,-5.916477886232656,25.015271583100706,1.0,3.1793556681066093,4.610001564025865,-2.779009406692367,11.99901253474409,0.9154960786667488,8.30450704938498,5.500000000000014,33.734964123474526,-42.375442246539635,3.694505485359113,6,0.2999992370605611,-2.200000762939439,-5.450000762939439,-6.450000762939439,-2.0999984741210795,4,-0.032641016733389705,1.1739101590229348,66.90000152587889,-2.1034548075809827,68.5,1.0392150996234724,70.9000015258789,-0.032641016733389705
6735,2021-06-14,67.5,68.80000305175781,67.0,67.30000305175781,1268750.0,0.0014836568524811966,-3.4999904632932157,0.2857080576778513,66.48648236248943,73.43931507281478,-1.7507618934531735,-5.297540249155439,-5.327067080931073,-5.951416317386595,26.131362279994686,1.8000030517578125,3.6503776362004245,4.289999961853027,-3.1704647188032027,11.75046464250925,0.5597676215249123,8.020232302181142,5.270001525878911,22.857121058872927,-49.31133076252443,3.730232340328112,6,0.20000076293945312,-2.299999237060547,-5.599998474121094,-6.549999237060547,-2.0,0,-0.0444444444444444,1.8571241730336525,67.40000152587889,1.1739101590229348,66.90000152587889,-2.1034548075809827,68.5,-0.0444444444444444
6736,2021-06-15,66.30000305175781,67.80000305175781,66.19999694824219,67.40000152587889,1569100.0,-0.017777732566550908,-1.4615276269843598,-5.500076295109412,67.58242472259599,72.34632261716277,-0.0023226345018656502,-3.6880657022216354,-4.105776140467135,-4.6974669408290595,27.05023186293993,1.600006103515625,3.9560028271566097,2.710002899169922,-4.554881007839114,9.974886806178958,-0.9224390543345891,6.34244485267444,6.342598474121104,1.4926273908741117,-69.86712801199303,3.6324419535045176,6,1.7499980926513672,-1.1000022888183594,-4.4250030517578125,-5.350002288818359,-1.5,1,-0.019607888264242646,-3.4999904632932157,67.5,1.8571241730336525,67.40000152587889,1.1739101590229348,66.90000152587889,-0.019607888264242646
6737,2021-06-16,65.59999847412111,66.5,64.59999847412111,66.30000305175781,2319280.0,-0.010558137939906898,2.4545530208976083,0.6363686805984181,63.934419736698416,71.47523721697296,0.9723822447515005,-2.5767365865382175,-3.405067866599339,-3.943839249712184,27.77148448133403,1.900001525878892,4.1739872586444875,1.6649984359741339,-5.269971031072117,8.599967903020392,-1.8024862975489953,5.132483169497263,6.784898868652334,23.25579744859049,-46.68595440569365,3.467484733523128,6,2.7500019073486186,-0.39999771118165484,-4.149997711181655,-4.649997711181655,-1.2999954223632955,2,-0.01829263683162441,-1.4615276269843598,66.30000305175781,-3.4999904632932157,67.5,1.8571241730336525,67.40000152587889,-0.01829263683162441
6738,2021-06-17,64.0,65.80000305175781,63.9000015258789,65.19999694824219,2563540.0,-0.02439022120941514,-1.7142997275204186,1.7142701441946484,55.19126013396047,69.5829084698251,2.909722754827669,-0.5397338286835094,-1.8197194437183697,-2.3133475800486565,27.9144706680732,1.9000015258789134,4.283034661040794,-0.23000011444091228,-6.5987071303643035,6.138706901482479,-3.4143536224026008,2.9543533935207833,7.917803410654301,2.0407845506367295,-62.18590606897895,3.184353507961694,6,4.400001525878906,1.2000007629394531,-3.25,-3.049999237060547,-0.20000076293945312,3,-0.0015624761581422009,2.4545530208976083,65.59999847412111,-1.4615276269843598,66.30000305175781,-3.4999904632932157,67.5,-0.0015624761581422009
6739,2021-06-18,63.0,63.70000076293945,62.599998474121094,63.29999923706055,2596260.0,-0.015625,1.0,0.25,51.32275121595987,66.7257667636564,4.071366282660591,0.7507874811003745,-0.8398440258328606,-1.3665988158820355,29.184927945813644,1.4000015258789062,4.082945124691378,-1.3900001525878878,-7.443064279188022,4.663063974012253,-4.416532215887955,1.6365319107121792,8.276379259872272,6.451632750751557,-53.6032812191571,3.026532063300069,6,4.75,2.25,-2.799999237060547,-2.0999984741210938,4.099998474121108,4,0.0063492305695063145,-1.7142997275204186,64.0,2.4545530208976083,65.59999847412111,-1.4615276269843598,66.30000305175781,0.0063492305695063145
6740,2021-06-21,63.20000076293945,63.70000076293945,63.0,63.599998474121094,1514370.0,0.0031746152847531572,1.3333269755288104,1.3333290947700367,51.06383367273311,63.1603964646406,3.8357913033243705,0.8877073536869204,-1.0709554874662501,-1.670323264222688,30.785076654346575,0.7000007629394531,4.02928987825905,-1.3749994277954158,-7.010554358603741,4.26055550301291,-4.192776893199579,1.442778037608747,7.208740418357706,11.538495396691486,-43.533863388659704,2.817777465404162,6,4.549999237060547,2.049999237060547,-3.0,-2.299999237060547,1.6000022888183594,0,0.033227883915625034,1.0,63.0,-1.7142997275204186,64.0,2.4545530208976083,65.59999847412111,0.033227883915625034
6741,2021-06-22,63.599998474121094,63.70000076293945,62.70000076293945,63.0,1893760.0,0.006329077632166724,1.4999904632932155,-1.500004768398867,47.42856706891742,60.0143958944444,2.5606730954617376,0.6966987490751677,-1.4593717942889128,-2.097726166701449,32.178421477056986,1.0,3.910363284661514,-1.0850015640258732,-6.542696075219737,4.372692947167998,-3.8138488196228053,1.6438456915710589,6.027868436458462,25.6410156089526,-23.979960674965383,2.7288472555969343,6,2.1500015258789062,1.6500015258789062,-3.5249977111816406,-2.6999969482421875,1.3000030517577983,1,0.029874238545021692,1.3333269755288104,63.20000076293945,1.0,63.0,-1.7142997275204186,64.0,0.029874238545021692
6742,2021-06-23,62.9000015258789,64.0,62.9000015258789,63.79999923706055,1397980.0,-0.0110062415886224,-1.444447270153286,-1.5000000000000118,47.428577407526795,57.76627169253607,2.662793976646988,1.7212197657863655,-0.7460173321808767,-1.4071290482011207,33.85075913066296,1.0999984741211009,3.5634520817428594,-1.9349985122680735,-6.9889297277121685,3.1189327031760214,-4.461964119990121,0.591967095453974,6.025078541054803,9.375081956269105,-35.63753138324859,2.526965607722047,6,2.799999237060554,2.349998474121101,-2.825000762939446,-1.999999999999993,1.7999954223632884,2,0.03020670079152854,1.4999904632932155,63.599998474121094,1.3333269755288104,63.20000076293945,1.0,63.0,0.03020670079152854
6743,2021-06-24,64.09999847412111,64.5,63.0,63.0,1304480.0,0.019077852450424704,-1.727276510448782,-1.2222236350766607,48.314610594317166,55.416991879466515,1.144169417608495,0.848244096556698,-1.944227606459691,-2.6096433314000507,35.684464526742055,1.5999984741211009,2.526324138550315,-0.9150014877319137,-5.558628722131957,3.728625746668129,-3.236815104931935,1.4068121294681077,4.1925734335313365,78.94730501893368,37.9884011962377,2.3218136172000214,6,1.6000022888183452,1.150001525878892,-4.024997711181655,-3.1999969482422017,0.8000030517577841,3,0.0031201962932565497,-1.444447270153286,62.9000015258789,1.4999904632932155,63.599998474121094,1.3333269755288104,63.20000076293945,0.0031201962932565497
6744,2021-06-25,65.19999694824219,65.30000305175781,63.9000015258789,64.09999847412111,3767960.0,0.017160663031297485,1.1538308048945207,0.9999999999999741,47.72726287526021,53.332634158663275,-0.33605820372939377,-0.008013229581223413,-3.0167253962425775,-3.6962079946254747,36.736071073743744,1.4000015258789134,1.7410142195643985,0.02999706268310831,-4.406265984707574,4.466260110073797,-2.1881344610122397,2.2481285863784493,2.5233176160571276,96.15361478927484,59.117080483397714,2.218131523695344,6,3.814697265625e-06,0.20000457763671875,-5.124996185302734,-4.299995422363281,-0.6999969482421875,4,-0.02147235853849816,-1.727276510448782,64.09999847412111,-1.444447270153286,62.9000015258789,1.4999904632932155,63.599998474121094,-0.02147235853849816
6745,2021-06-28,65.09999847412111,65.5,64.5,65.30000305175781,1260870.0,-0.001533719000024858,2.3333418104599266,-0.18182259552360938,27.34371647235544,48.86166657530321,-0.6842589056848567,0.3127950259190442,-2.912387670639248,-3.580027371229491,37.31581912669589,1.0,1.2350734182018428,-0.20000133514402307,-4.455525123234182,4.055522452946136,-2.3277632291891024,1.9277605589010562,2.1109844811603864,85.71422732604685,54.020304993891585,2.1277618940450784,6,-0.5499992370605611,0.8500022888183452,-5.074997901916518,-4.199996948242202,-0.7999954223632955,0,0.030721966925929323,1.1538308048945207,65.19999694824219,-1.727276510448782,64.09999847412111,-1.444447270153286,62.9000015258789,0.030721966925929323
6746,2021-06-29,65.5,66.0,65.0,65.19999694824219,1302910.0,0.006144416824186205,-1.8571553133514986,-1.499980926950326,36.111095412750736,45.770186094864584,-1.351834705449292,0.13222122347265497,-3.293641074657671,-3.9517762092292017,37.942374811910454,1.0,0.6156791841882381,0.06500015258788494,-4.024666926554062,4.154667231729832,-1.9798333869830884,2.1098336921588583,1.2498845071654614,83.87095980291545,52.804180594993824,2.044833539570973,6,-1.2000007629394531,0.7000007629394531,-5.649999618530273,-4.599998474121094,-0.40000152587889204,1,-0.01068697630904103,2.3333418104599266,65.09999847412111,1.1538308048945207,65.19999694824219,-1.727276510448782,64.09999847412111,-0.01068697630904103
6747,2021-06-30,65.40000152587889,65.80000305175781,64.80000305175781,65.80000305175781,1618440.0,-0.0015266942613909595,3.999980926586431,-1.3333248563145788,41.935473285598974,44.29732088949108,-1.4339884405758099,0.3194827345158018,-3.1853412757570396,-3.8222229551920037,37.778166901580164,1.0,0.05743529421350502,-0.07999839782716833,-4.146085095767717,3.98608830011338,-2.1130417467974354,1.9530449511431058,0.9348943779821326,80.00005086262973,47.275592104502344,2.033043348970273,6,-1.1000022888183452,0.7999992370605611,-5.125000953674302,-4.499999999999986,-0.40000152587889204,2,-0.007645259760462708,-1.8571553133514986,65.5,2.3333418104599266,65.09999847412111,1.1538308048945207,65.19999694824219,-0.007645259760462708
6748,2021-07-01,65.69999694824219,66.19999694824219,65.19999694824219,65.69999694824219,1086390.0,0.004587085861834206,1.0,-0.0,40.65929827885583,43.1124927853684,-1.639936582371817,0.17826867576995653,-3.499168680250108,-4.08263551856902,37.663004544385544,1.0,-0.457763314085156,0.12499713897705078,-3.8638699138827235,4.113864191836825,-1.8694363874528364,2.119430665406938,-3.0999984741210938,78.26082629824364,43.77784910098709,1.9944335264298885,7,-1.2499980926513672,0.7500038146972656,-5.399996757507324,-4.799995422363281,-3.1999969482421875,3,-0.015220700859206904,3.999980926586431,65.40000152587889,-1.8571553133514986,65.5,2.3333418104599266,65.09999847412111,-0.015220700859206904
6749,2021-07-02,66.30000305175781,66.30000305175781,65.30000305175781,66.09999847412111,1314330.0,0.00913251341530974,8.999771123402633,100.0,43.75000993411694,42.29984570329994,-1.9250492196257483,-0.3117041903915805,-4.077305649878056,-4.639167903874892,37.37522181510876,1.0,-0.8512045785538902,0.6450029373168888,-3.3341409921408314,4.624146866774602,-1.3445690274119642,2.634574902045749,-3.628004608154299,100.0,61.400738223896326,1.9895719647288574,7,-1.8000011444091797,0.34999847412109375,-6.000002861022949,-5.400001525878906,-4.700004577636719,4,-0.021116160805995654,1.0,65.69999694824219,3.999980926586431,65.40000152587889,-1.8571553133514986,65.5,-0.021116160805995654
6750,2021-07-06,65.40000152587889,66.59999847412111,64.90000152587889,66.40000152587889,1341660.0,-0.013574683023412915,1.4285776566756914,-4.999885561701671,45.16127973722048,42.04792488866695,-0.7600909370700748,0.5702808016886394,-3.1912325045918664,-3.702081522397947,36.354796412667866,1.699996948242216,-0.9585788073991779,-0.22499866485597408,-4.202237455896579,3.7522401261846383,-2.2136180603762767,1.7636207306643286,-2.5828828979492044,33.333333333332284,-9.548244518474625,1.9886193955203049,7,-0.650001525878892,2.049999237060561,-4.975001335144029,-4.499999999999986,-3.999999999999993,1,-0.013761490900313866,8.999771123402633,66.30000305175781,1.0,65.69999694824219,3.999980926586431,65.40000152587889,-0.013761490900313866
6751,2021-07-07,65.69999694824219,66.30000305175781,65.30000305175781,65.80000305175781,1018960.0,0.004587085861834206,-1.2222372927333762,0.100006103515625,50.5617900473108,42.39605962642073,-0.8167667729793635,-0.1467862652037013,-3.4955098987494893,-3.9692579605817073,33.98664454944203,1.0,-0.8893066402437455,0.3349969863891573,-2.775782843138927,3.4457768159172417,-1.220392928374892,1.8903869011531995,-2.655905529541016,49.99978807183478,4.444185790342331,1.5553899147640429,7,-0.8999977111816406,2.0000038146972656,-5.024996757507324,-4.799995422363281,-5.399997711181641,2,-0.02130888830310418,1.4285776566756914,65.40000152587889,8.999771123402633,66.30000305175781,1.0,65.69999694824219,-0.02130888830310418
6752,2021-07-08,64.59999847412111,65.5,64.09999847412111,64.80000305175781,930260.0,-0.016742747720181028,-1.333326975528842,1.999923710710874,53.57142532763315,42.98015015234473,0.6143402762513688,0.6809664877678188,-2.3965447992309237,-2.8393103739196732,30.84401490944132,1.5999984741210795,-0.8415961927797895,-0.5700014114379712,-3.3215376098858087,2.1815347870098734,-1.94576951066189,0.8057666877859475,-1.342552632094737,20.0,-29.776880232449358,1.3757680992239216,7,0.650001525878892,3.100002288818345,-3.899997711181655,-3.6999969482422017,-4.299999237060561,3,0.007739938263315871,-1.2222372927333762,65.69999694824219,1.4285776566756914,65.40000152587889,8.999771123402633,66.30000305175781,0.007739938263315871
6753,2021-07-09,65.59999847412111,65.90000152587889,64.5,64.59999847412111,740540.0,0.015479876526631742,-1.3333418104598476,-4.999885561701671,65.47620669516797,44.952255021223365,-0.16819622710610815,-0.4441941885706626,-3.308608455559053,-3.787275112134793,29.05432034482293,1.400001525878892,-0.705507417227949,0.4949987411499137,-2.143561955335514,3.1335594376353413,-0.8242816070928001,1.8142790893926275,-2.1419994741690545,60.0,4.546848514156906,1.3192803482427138,7,-0.25,2.150001525878892,-4.249998092651381,-4.349998474121108,-4.899997711181655,4,-0.00914631841581226,-1.333326975528842,64.59999847412111,-1.2222372927333762,65.69999694824219,1.4285776566756914,65.40000152587889,-0.00914631841581226
6754,2021-07-12,65.19999694824219,65.5,64.5,65.5,785250.0,-0.0060975843777910654,5.666598850516251,-0.3000030517578125,61.62790233473126,48.76160900593179,0.25904684161400837,-0.2292141939158654,-2.8428482852423897,-3.340229422591932,27.167908462072766,1.099998474121108,-0.5069346327819346,0.20499744415283772,-2.204173732055949,2.6141686203616246,-0.9995881439515557,1.4095830322572311,-1.5534779798399896,43.99993896484318,-16.305533231247388,1.2045855881043945,7,0.15000152587892046,2.5500030517578125,-3.5749969482421875,-3.9499969482421875,-3.9999961853027344,0,-0.04141099807697124,-1.3333418104598476,65.59999847412111,-1.333326975528842,64.59999847412111,-1.2222372927333762,65.69999694824219,-0.04141099807697124
6755,2021-07-13,64.5,65.69999694824219,64.40000152587889,65.30000305175781,888940.0,-0.010736150015434265,-1.599990844726517,2.6666497126290625,55.056196149464334,50.866620198899966,0.9666356429508909,0.24717954189755176,-2.07419956572771,-2.5983779085681533,24.88815507082938,1.2999954223632955,-0.4169013991254502,-0.3449995040893583,-2.452105245039732,1.7621062368610083,-1.3985523745645452,0.7085533663858286,-0.6762722612546668,18.181849708175736,-44.58722730327251,1.0535528704751846,7,0.849998474121108,3.25,-2.75,-3.25,-3.099998474121101,1,-0.04496126396711486,5.666598850516251,65.19999694824219,-1.3333418104598476,65.59999847412111,-1.333326975528842,64.59999847412111,-0.04496126396711486
6756,2021-07-14,65.0,65.5,64.59999847412111,64.90000152587889,1810010.0,0.007751937984496138,-1.5714161153557547,-0.12499761582332165,62.068971565123974,53.103675563291645,0.43387893974268366,-0.3744028987199499,-2.4854270823345104,-3.051594199942137,23.033663130702926,1.0,-0.3788642108848137,0.22000064849854084,-1.7753618063805021,2.2153631033775767,-0.7776805789409735,1.2176818759380623,-1.0096960171321214,50.0,-18.71658089044729,0.9976812274395184,7,0.34999847412110796,2.75,-2.5999984741210938,-3.0999984741210938,-3.299999237060547,2,-0.05538459190955536,-1.599990844726517,64.5,5.666598850516251,65.19999694824219,-1.3333418104598476,65.59999847412111,-0.05538459190955536
6757,2021-07-15,64.40000152587889,65.30000305175781,63.9000015258789,64.80000305175781,1309670.0,-0.009230745755709369,1.0000000000000102,-4.000076295109057,51.85187278299887,54.347294952640866,0.9801871459151812,0.13816933497527373,-1.7856789026589297,-2.409422773019699,21.88693511864442,1.4000015258789134,-0.030744949555412404,-0.31999797821046627,-2.2834529863508948,1.6434570299299551,-1.3017254822806734,0.661729525859748,2.199996948242216,24.999999999999734,-40.6700349031765,0.9817275040702117,7,0.849998474121108,3.349998474121108,0.5249977111816548,-0.10000228881834516,-1.400001525878892,3,-0.0636646303054943,-1.5714161153557547,65.0,-1.599990844726517,64.5,5.666598850516251,65.19999694824219,-0.0636646303054943
6758,2021-07-16,63.9000015258789,65.09999847412111,63.79999923706055,64.69999694824219,1474280.0,-0.00776397497132153,-1.5999984741211222,1.999980926586378,41.333355034744294,54.07877774159946,1.3387951209511826,0.6643554289099924,-1.196130226760694,-1.8585521313924005,21.06040522583151,1.299999237060561,0.1095012964473483,-0.8149980545044073,-2.786665068472111,1.1566689594633033,-1.800831561488259,0.17083545247944443,2.645997009277359,5.263284699230462,-54.21472787656676,0.9858335069838542,7,1.2999973297119212,1.8499984741211009,2.0249996185302805,1.299999237060554,-1.5,4,-0.05633806264246155,1.0000000000000102,64.40000152587889,-1.5714161153557547,65.0,-1.599990844726517,64.5,-0.05633806264246155
6759,2021-07-19,63.4000015258789,64.30000305175781,63.0,63.9000015258789,1750950.0,-0.00782472594773731,-1.0000000000000218,0.6250035762991447,39.24051733129361,53.420915252052026,1.5468356652773636,1.260484756106031,-0.5944263342870926,-1.3164594004248258,20.688137619202852,1.3000030517578125,0.15108458967239358,-1.334998130798347,-3.2404187987018034,0.5704225371051095,-2.287708464750075,-0.38228779684661873,3.036157037353526,14.814888073829755,-39.636524451432486,0.9527103339517271,7,1.250000000000007,2.299999237060554,2.924999237060554,1.799999237060554,-0.3000030517578054,0,-0.04258676179743226,-1.5999984741211222,63.9000015258789,1.0000000000000102,64.40000152587889,-1.5714161153557547,65.0,-0.04258676179743226
6760,2021-07-20,65.30000305175781,65.90000152587889,63.599998474121094,63.599998474121094,1816930.0,0.029968477604899846,-1.7058786570506468,-3.4000091552734375,48.93618575477487,53.24029255288136,-0.4121883742131587,-0.4997454324391839,-2.387891696461665,-3.1421351033677496,20.656543818396568,2.499999999999993,0.22621150815641045,0.4600032806396541,-1.3163317624357518,2.23633832371506,-0.4281642408980417,1.348170802177357,0.9299859976806601,79.3104083302425,27.399745045961225,0.8881675215377021,7,-0.8500022888183594,0.3999977111816406,1.1499977111816406,-0.10000228881835938,-2.2000045776367188,1,-0.06278716841052268,-1.0000000000000218,63.4000015258789,-1.5999984741211222,63.9000015258789,1.0000000000000102,64.40000152587889,-0.06278716841052268
6761,2021-07-21,65.5,66.40000152587889,65.19999694824219,65.19999694824219,1115530.0,0.0030627402587357633,-6.999949137887093,0.1764719081961916,50.52630818120717,52.90194620327847,-0.7191663525723442,-0.5798287666966218,-2.451041518816332,-3.264291995234018,20.89136575615849,1.2000045776367045,0.226183407602079,0.5650001525878849,-1.1336362154021202,2.263636520577883,-0.28431803140711054,1.4143183365828804,-2.5,73.5293787656097,24.132011596334735,0.8493181839949991,7,-0.7999992370605469,-0.2999992370605469,0.9500007629394531,-0.2999992370605469,-3.5,2,-0.06259539655146718,-1.7058786570506468,65.30000305175781,-1.0000000000000218,63.4000015258789,-1.5999984741211222,63.9000015258789,-0.06259539655146718
6762,2021-07-22,64.80000305175781,65.59999847412111,64.30000305175781,65.59999847412111,1073730.0,-0.01068697630904103,2.250007152598221,-2.666624281572704,45.45457347805048,50.67732029026542,0.013616742847290197,0.2843907811272004,-1.5904959238929663,-2.5168793561049867,20.774222606313653,1.2999954223632955,0.25308985617765245,-0.22999687194824503,-1.6368965505550506,1.1769028066585605,-0.9334467112516478,0.47345296735515774,-1.7320030212402315,52.941242468781425,6.897694501797169,0.7034498393034012,7,-0.10000228881835938,-0.20000457763671875,1.824997901916504,0.3999977111816406,-2.3000030517578125,3,-0.047839539241106066,-6.999949137887093,65.5,-1.7058786570506468,65.30000305175781,-1.0000000000000218,63.4000015258789,-0.047839539241106066
6763,2021-07-23,64.30000305175781,65.19999694824219,63.9000015258789,64.90000152587889,2032920.0,-0.007716049019328541,1.1666783227898518,0.7500023841994025,39.79590565696959,48.25154288162524,0.34622955365087194,0.8433836067934379,-0.9002092344944828,-1.9655028835143895,20.34512007017476,1.2999954223632884,0.17718368020643993,-0.739997100830081,-2.121680627483741,0.641686425823579,-1.430838864156911,-0.04915533750325096,-1.165362991333005,38.23536671565949,-0.9424440446360123,0.690841763326831,7,0.3999977111816406,0.29999542236328125,2.4749975204467773,0.8999977111816406,-1.6000022888183594,4,-0.020217775895148615,2.250007152598221,64.80000305175781,-6.999949137887093,65.5,-1.7058786570506468,65.30000305175781,-0.020217775895148615
6764,2021-07-26,63.79999923706055,64.5,62.79999923706055,64.5,2544290.0,-0.00777610872420631,3.857139743107667,1.1666709052299908,41.48934054771816,46.74411448143122,0.7004155163673289,1.2997649848868775,-0.23437208845230373,-1.402138112615546,19.46993925651393,1.7000007629394531,0.13408196654091853,-1.1700010299682617,-2.6555091382206655,0.31550707828414204,-1.9127550840944565,-0.42724697584206695,2.600002288818345,27.777760117153626,-11.637874211514912,0.7427540541262005,7,0.8000011444091797,0.7999992370605469,3.000001907348633,1.4000015258789062,-1.0999984741210938,0,-0.0219435380552232,1.1666783227898518,64.30000305175781,2.250007152598221,64.80000305175781,-6.999949137887093,65.5,-0.0219435380552232
6765,2021-07-27,67.09999847412111,68.19999694824219,65.90000152587889,66.69999694824219,4208690.0,0.05172412659126868,-1.300004196182981,-0.5714301284461868,55.6451702217202,46.03035877660857,-2.449589141055469,-1.9422994649935958,-3.349339037049667,-4.6029766572346915,19.002250446876772,4.399997711181641,-0.03328770358893962,2.029998207092305,0.2647201796764591,3.795276234508144,1.1473591933843892,2.912637220800221,-4.299999237060561,79.62964925256654,39.83633426545612,0.8826390137079201,7,-1.6000003814697408,-1.6499996185302876,-0.599998474121108,-1.8999977111816548,-4.000000000000014,1,-0.059612519984523105,3.857139743107667,63.79999923706055,1.1666783227898518,64.30000305175781,2.250007152598221,64.80000305175781,-0.059612519984523105
6766,2021-07-28,64.80000305175781,67.0,64.59999847412111,66.40000152587889,3378870.0,-0.03427713076998573,-1.3999923706345923,-3.9999809265862534,50.73531144219209,45.90629640540782,-0.20221141432712386,0.31891606864280675,-0.8743274143685795,-2.2321553533955623,18.035910181434474,2.5,-0.19753744984249977,-0.23499736785888103,-1.9921170133905122,1.5221222776727572,-1.1135571906247037,0.6435624549069416,-2.0000038146972656,37.037123377958245,-5.042631263474199,0.8785598227658189,7,0.6999950408935547,0.6499958038330078,1.6999969482421875,0.3999977111816406,-1.1000022888183594,2,-0.026234637308255593,-1.300004196182981,67.09999847412111,3.857139743107667,63.79999923706055,1.1666783227898518,64.30000305175781,-0.026234637308255593
6767,2021-07-29,64.90000152587889,66.0,64.80000305175781,65.69999694824219,1362800.0,0.0015431862563526355,-1.400012207124383,0.49999761581194857,47.24410418517687,46.56304631101145,-0.2501300236936572,0.189240690444322,-0.7945392422476232,-2.26322080247143,17.158184980174816,1.1999969482421875,-0.243895184732267,-0.10999889373781002,-1.8594637006295471,1.6394659131539342,-0.9847312971836857,0.7647335097080656,-1.9920023345947158,38.88894775769854,-0.8858462037283559,0.8747324034458709,7,0.5999965667724751,0.5999965667724751,0.599998474121108,0.2999992370605611,-1.6000022888183452,3,-0.044684151890543755,-1.3999923706345923,64.80000305175781,-1.300004196182981,67.09999847412111,3.857139743107667,63.79999923706055,-0.044684151890543755
6768,2021-07-30,64.69999694824219,65.09999847412111,64.19999694824219,64.5,1615160.0,-0.003081734559851279,-1.2499952316466434,-0.24999761580056204,47.99999877929613,47.536322027456166,0.08413551929865548,0.3272656002199881,-0.39402245140999526,-2.0043267207457944,15.941837383634521,0.9000015258789205,-0.4113240641128044,-0.2600034713745174,-1.9834019326697074,1.4633949899206726,-1.1217027020221195,0.6016957592730847,-1.686157801818851,35.18515771307389,-3.887668360565918,0.8616992306475967,7,0.8000011444091797,0.8000011444091797,0.7750034332275391,0.5000038146972656,-3.0999984741210938,4,-0.03400304562613987,-1.400012207124383,64.90000152587889,-1.3999923706345923,64.80000305175781,-1.300004196182981,67.09999847412111,-0.03400304562613987
6769,2021-08-02,64.90000152587889,65.09999847412111,64.19999694824219,64.90000152587889,951890.0,0.003091261005726098,3.500076295108915,0.0,51.66667302449538,47.83970950186956,0.13329998605875915,0.017917287556841188,-0.4418611081707695,-2.1580513168593285,14.617569039532134,0.9000015258789205,-0.4211092768308333,0.010001182556138133,-1.593808644558223,1.6138110096705063,-0.7919037310010424,0.8119060961133187,-1.782439223419182,17.500114440917613,-23.214971419316697,0.801904913557183,8,0.5999965667724751,0.5999965667724751,0.5749988555908345,0.2999992370605611,-3.400001525878892,0,-0.033898316043370014,-1.2499952316466434,64.69999694824219,-1.400012207124383,64.90000152587889,-1.3999923706345923,64.80000305175781,-0.033898316043370014
6770,2021-08-03,64.5,65.09999847412111,63.79999923706055,65.09999847412111,1204860.0,-0.006163351563549524,3.3333418104597685,-100.0,47.89915993324601,47.54780414098498,0.45582161128467646,0.3657900695065024,0.11846696929565326,-1.726399723009287,13.44538994581621,1.299999237060561,-0.2979899049019821,-0.3450002670288086,-1.9390336974125688,1.2490331633549516,-1.1420169822206816,0.4520164481630644,-1.280789004624637,21.87501862644705,-16.935840820374224,0.797016715191879,8,0.9999980926513672,0.9999980926513672,0.8000011444091797,0.7000007629394531,-3.799999237060547,1,-0.027906964915667354,3.500076295108915,64.90000152587889,-1.2499952316466434,64.69999694824219,-1.400012207124383,64.90000152587889,-0.027906964915667354
6771,2021-08-04,64.30000305175781,64.90000152587889,63.9000015258789,64.40000152587889,1283010.0,-0.003100727879723819,-1.2222184546263213,0.16666454738499073,49.565224025560525,48.00454309070832,0.5226615859623394,0.4801424057637149,0.418519974017002,-1.49878774256878,12.209864837335745,0.9999999999999929,-0.10403079524363079,-0.47499752044677734,-2.0335042778315966,1.083509236938049,-1.254250899139194,0.3042558582456323,-0.9811763373251097,22.727438240939662,-17.093846526422155,0.7792533786924118,8,1.1999950408935547,1.1999950408935547,0.9499969482421875,0.8999977111816406,-4.3000030517578125,2,-0.01866258974623658,3.3333418104597685,64.5,3.500076295108915,64.90000152587889,-1.2499952316466434,64.69999694824219,-0.01866258974623658
6772,2021-08-05,65.09999847412111,65.30000305175781,64.09999847412111,64.30000305175781,1416360.0,0.012441607844393854,-1.0000000000000238,-8.000076295110762,55.08473480408297,49.70330188483203,-0.2573694788984824,-0.295630788152792,-0.22170355437962996,-2.280606303332874,11.903534257669538,1.2000045776367045,-0.11898390613470156,0.29999790191651243,-1.262724327351762,1.862720131184794,-0.48136321271762483,1.0813590165506497,-1.6835483550122134,86.66639539999636,40.71920899095127,0.78136111463414,8,0.3999996185302592,0.3999996185302592,0.15000152587889204,0.10000228881834516,-4.599998474121108,3,-0.021505341689649793,-1.2222184546263213,64.30000305175781,3.3333418104597685,64.5,3.500076295108915,64.90000152587889,-0.021505341689649793
6773,2021-08-06,65.0,65.5,64.80000305175781,64.90000152587889,1413730.0,-0.0015360749072960145,-3.666717530072989,0.12499880790029878,57.017540924361896,51.42865748223689,-0.05323222817162332,-0.25601338019495756,0.02085626957833142,-2.17560162556817,11.409051723871626,0.6999969482421875,-0.174355497858258,0.229999351501462,-1.2905256172188473,1.7505243202217713,-0.5302631328586926,0.9902618358616166,-1.4878789443084415,70.58824849375624,19.84781467239631,0.7602624843601561,8,0.9999980926513672,0.4999980926513672,0.25,0.20000076293945312,-4.700000762939453,4,-0.026153857891376253,-1.0000000000000238,65.09999847412111,-1.2222184546263213,64.30000305175781,3.3333418104597685,64.5,-0.026153857891376253
6774,2021-08-09,62.5,64.90000152587889,62.29999923706055,64.80000305175781,3399730.0,-0.038461538461538436,1.0800018310546997,-23.00038147554415,38.333313200196066,49.50511781317865,2.5065620229961922,2.1411142907232374,2.585726082632263,0.3213048469469655,10.926130960872946,2.700000762939453,-0.18159235448595723,-2.13500080108642,-3.94639682031395,-0.323604781858883,-3.040698810700192,-1.229302791472655,5.6999969482421875,6.250022351736462,-39.18793571278543,0.9056980096137683,8,2.1499996185302734,2.749998092651367,2.9499998092651367,2.700000762939453,-2.099998474121101,0,-0.014400024414062518,-3.666717530072989,65.0,-1.0000000000000238,65.09999847412111,-1.2222184546263213,64.30000305175781,-0.014400024414062518
6775,2021-08-10,61.599998474121094,62.79999923706055,61.0,62.599998474121094,3208970.0,-0.014400024414062518,1.5714246788845838,0.43478203180458164,34.6456595943564,47.717378718974686,2.8433515412436634,2.9647179666448835,3.528581582590874,1.2432855812082977,10.525975784836069,1.7999992370605469,-0.1086257805923907,-2.8900022506713867,-5.154511133113644,-0.6254933682291366,-4.022256691892508,-1.757747809450258,6.481998519897459,13.333299424913195,-27.37185880381454,1.1322544412211255,8,1.9000015258789062,3.0,3.975003242492676,3.6000022888183594,-0.8999977111816406,1,-0.0016233518928268076,1.0800018310546997,62.5,-3.666717530072989,65.0,-1.0000000000000238,65.09999847412111,-0.0016233518928268076
6776,2021-08-11,61.4000015258789,62.20000076293945,60.70000076293945,62.0,2022670.0,-0.003246703785653726,2.0,0.5999984741211009,36.065564031273,46.47531870187426,2.805351734522553,3.0368862910511396,3.76032072727876,1.4675153445265536,10.15247145555182,1.5,-0.027794983733755885,-2.9099992752075323,-5.545705456880761,-0.274293093534304,-4.227852366044154,-1.5921461843709181,6.398715588378913,14.583351545866426,-23.55889672306811,1.317853090836615,8,1.6999988555908274,3.049997329711921,4.699998855590827,3.799999237060554,-0.6000022888183523,2,-0.011400663608198913,1.5714246788845838,61.599998474121094,1.0800018310546997,62.5,-3.666717530072989,65.0,-0.011400663608198913
6777,2021-08-12,60.29999923706055,61.4000015258789,60.20000076293945,61.20000076293945,1924000.0,-0.01791534627820368,-1.181822595523607,1.5000063578449272,34.374984167515294,44.96142818945417,3.5584305277238073,4.020089629316715,4.825133054705063,2.548875575219384,10.421729938435789,1.200000762939446,-0.42793556886121564,-3.805001449584964,-6.991469881998086,-0.6185330171718348,-5.398235665791532,-2.2117672333783958,7.072794896118168,1.8867639342634,-34.74651539030559,1.5932342162065645,8,2.5500011444091797,3.8999996185302734,5.950000762939453,4.900001525878906,-0.2999992370605469,3,-0.004975111788660946,2.0,61.4000015258789,1.5714246788845838,61.599998474121094,1.0800018310546997,62.5,-0.004975111788660946
6778,2021-08-13,60.29999923706055,61.099998474121094,60.0,60.79999923706055,2262190.0,0.0,1.0,0.5555546136565931,35.77235242853642,43.195392567680955,3.205775823699767,3.9384862012531983,4.811784121904964,2.5412212146156534,10.819365645504744,1.0999984741210938,-0.6148734134613107,-3.6250013351440415,-7.2383543671946455,-0.011648303093437562,-5.43167785116934,-1.818324819118736,6.4989714264990255,6.122431502850141,-30.324366989839312,1.8066765160253022,8,2.450000762939453,3.799999237060547,6.17500114440918,4.900001525878906,-0.5,4,0.0033167622797669605,-1.181822595523607,60.29999923706055,2.0,61.4000015258789,1.5714246788845838,61.599998474121094,0.0033167622797669605
6779,2021-08-16,60.70000076293945,60.79999923706055,60.099998474121094,60.099998474121094,1765840.0,0.006633524559533699,-1.3333269755288104,-1.2000045776367188,15.957450694011158,39.64631376332153,2.3997057157004917,3.5055683130711657,4.3737924346251305,2.156570950978633,11.873001547686052,0.7000007629394531,-0.765959653439964,-3.0899997711181655,-6.9773075989007225,0.7973080566643844,-5.03365368500944,-1.1463458572268905,5.419072834264156,25.000034059806296,-5.737213841671995,1.9436539138912758,8,2.049999237060547,3.3999977111816406,5.849998474121094,4.5,-0.7000007629394531,0,-0.006589810887171033,1.0,60.29999923706055,-1.181822595523607,60.29999923706055,2.0,61.4000015258789,-0.006589810887171033
6780,2021-08-17,61.20000076293945,61.4000015258789,60.4000015258789,60.599998474121094,1523740.0,0.008237232186416588,-1.0000076294236067,1.0,26.31578154841519,37.06304237697204,1.5448285858498778,2.827631409531307,3.7989196462665547,1.6685986540217996,11.78910474449912,1.0,-0.9237462167829094,-2.3849996566772447,-6.368267568573543,1.598268255219054,-4.3766336126253975,-0.3933657007290918,4.307165474543794,54.54547030866092,23.588702395331694,1.99163395594815,8,1.5499992370605469,2.8999977111816406,5.349998474121094,4.0,-0.799999237060554,1,-0.013071882795547385,-1.3333269755288104,60.70000076293945,1.0,60.29999923706055,-1.181822595523607,60.29999923706055,-0.013071882795547385
6781,2021-08-18,61.4000015258789,62.0,60.9000015258789,61.20000076293945,1455730.0,0.0032679862818001393,-1.7499988079059365,0.3333333333333215,27.272740784043663,33.9728208191899,0.9948177903819371,2.429269838610182,3.3668605440300254,1.4707336801343516,11.261711765282351,1.0999984741211009,-1.1712540751697844,-1.979998970031744,-5.970303215749176,2.0103052756856883,-3.9751510928904636,0.015153152826968608,3.556448087856019,70.00007629394496,38.39238891621909,1.9951521228587146,8,1.3499984741211009,2.6999969482421946,5.149997711181648,3.799999237060554,-0.8000030517578054,2,-0.011400663608198913,-1.0000076294236067,61.20000076293945,-1.3333269755288104,60.70000076293945,1.0,60.29999923706055,-0.011400663608198913
6782,2021-08-19,61.70000076293945,62.0,61.099998474121094,61.5,1547100.0,0.0048859809381944785,1.2500059604701619,1.0000000000000355,30.76925334140614,31.056344421083704,0.18082541564665178,1.9869924466199151,2.910875504591317,1.1858134122940385,11.401979087683515,0.9000015258789062,-1.3503502371171479,-1.5249996185302734,-5.523881014969504,2.47388177790895,-3.524440316749889,0.4744410796893419,2.760803889421979,85.00003814697266,51.62060039213708,1.9994406982196133,8,0.7499999999999929,2.3999977111816406,4.849998474121094,3.5,-0.6000022888183594,3,-0.014586734436792703,-1.7499988079059365,61.4000015258789,-1.0000076294236067,61.20000076293945,-1.3333269755288104,60.70000076293945,-0.014586734436792703
6783,2021-08-20,63.0,63.099998474121094,61.5,61.70000076293945,1599540.0,0.021069679432506705,1.1333367241839707,6.499971389879647,39.32582680405311,31.166623710401154,-1.6010792443049908,0.6161994673470588,1.51836110509673,-0.08660420629364296,11.568782289246501,1.5999984741210938,-1.5283335050345244,-0.16000022888183452,-4.127446525193264,3.807446067429602,-2.1437233770375457,1.8237229192738837,1.0147241871252959,96.66671752929688,58.74729425914964,1.983723148155717,8,-1.4500007629394531,1.0999984741210938,3.5,2.200000762939453,-2.0,4,-0.04761904761904767,1.2500059604701619,61.70000076293945,-1.7499988079059365,61.4000015258789,-1.0000076294236067,61.20000076293945,-0.04761904761904767
6784,2021-08-23,62.4000015258789,63.20000076293945,62.099998474121094,62.79999923706055,1561680.0,-0.009523785303509502,-1.1999961853172862,-0.30769072763926403,38.461535236939056,31.590609892910336,-1.136245640593593,1.1657020273193055,2.000845959307064,0.5425570709167644,12.026245713214594,1.1000022888183594,-1.8877848537461261,-0.6899988174438576,-4.659301889257755,3.2793042543700395,-2.674650353350806,1.294652718463091,1.2132502425338672,71.4285908913177,30.179266124748665,1.9846515359069483,8,-0.8000011444091726,1.6999969482421946,3.074997901916511,2.799999237060554,-1.4000015258788991,0,-0.04166670232756431,1.1333367241839707,63.0,1.2500059604701619,61.70000076293945,-1.7499988079059365,61.4000015258789,-0.04166670232756431
6785,2021-08-24,63.099998474121094,63.29999923706055,62.0,62.20000076293945,993430.0,0.011217899537260267,1.0,-2.250007152598261,43.74997019764922,32.44443280028547,-1.7892502396312153,0.15881249694727728,1.1858227976557458,-0.15265141511238767,10.981242786836978,1.2999992370605469,-2.282548663576037,0.20999813079833984,-3.2830930236827385,3.7030892852794253,-1.5365474464421993,1.956543708038879,-3.0999984741210938,91.66662693019894,46.08850387701469,1.7465455772405414,8,-1.4499988555908203,1.0,2.075002670288086,2.1000022888183594,-2.0999984741210938,1,-0.049128344676465874,-1.1999961853172862,62.4000015258789,1.1333367241839707,63.0,1.2500059604701619,61.70000076293945,-0.049128344676465874
6786,2021-08-25,63.099998474121094,63.79999923706055,62.9000015258789,63.29999923706055,1076030.0,0.0,-2.0000190736560546,-0.2222236350766544,38.636357725156074,32.917918751134444,-1.701697812185536,0.02626909971316138,1.1071103998405079,-0.15260447191995752,10.687591536391084,0.8999977111816477,-2.236149296198768,0.2949983596801786,-3.083244587698843,3.6732413070592003,-1.3941231140093322,1.9841198333696894,-3.033998489379883,74.07405314295644,32.301483904223666,1.6891214736895126,8,-1.1999988555908203,1.0,1.9750022888183594,2.1000022888183594,-1.8999977111816406,2,-0.04278917612572575,1.0,63.099998474121094,-1.1999961853172862,62.4000015258789,1.1333367241839707,63.0,-0.04278917612572575
6787,2021-08-26,62.0,62.9000015258789,61.9000015258789,62.9000015258789,1063980.0,-0.017432622832348144,1.2222184546264072,4.49999046329318,34.6938704014387,32.79808741479026,-0.3745863662840563,0.9463889454630845,2.1365582109833383,0.9346581006526975,10.480795549704368,1.1999969482421946,-2.0781096418301956,-0.6600000381469755,-3.9059850733791706,2.5859849970852267,-2.282992555763073,0.962992479469122,-1.7846400451660145,21.739137645932953,-15.711452331505203,1.6229925176161009,8,-0.05000114440917969,2.0999984741210938,2.950000762939453,3.200000762939453,-0.7999992370605469,3,-0.02258066977224038,-2.0000190736560546,63.099998474121094,1.0,63.099998474121094,-1.1999961853172862,62.4000015258789,-0.02258066977224038
6788,2021-08-27,62.5,63.099998474121094,61.79999923706055,61.9000015258789,1228140.0,0.008064516129032251,-2.2499856949398236,-0.6666638409697924,50.0,36.58059289323346,-0.5919475345221912,0.28787968729027114,1.621943614418143,0.4262971287423909,10.569533378178347,1.2999992370605469,-1.9158686794511226,-0.05000019073486328,-3.1507641992338904,3.050763817764171,-1.6003821949843768,1.5003818135146503,-2.1412544738769554,35.000038146972656,-6.132951495652172,1.550382004249517,8,-0.39999961853027344,1.5999984741210938,2.1499996185302734,2.700000762939453,-0.7000007629394531,4,-0.022400024414062525,1.2222184546264072,62.0,-2.0000190736560546,63.099998474121094,1.0,63.099998474121094,-0.022400024414062525
6789,2021-08-30,62.70000076293945,63.0,62.099998474121094,62.5,1212530.0,0.0032000122070312553,1.2500059604701619,0.33333545261497766,57.74650081854866,40.07289503435939,-0.5346361662327865,-0.09000497752148817,1.4415888810297446,0.22220694826052068,10.663066709167959,0.9000015258789062,-1.6125004432427517,0.2600006103515611,-2.6392913740564836,3.1592925947595987,-1.1896453818524577,1.7096466025555799,-2.2036050883789073,45.00007629394531,0.3361293495976412,1.4496459922040195,8,-0.35000038146972656,1.3999977111816406,1.9499988555908203,2.5,-1.0,0,-0.027113249477730195,-2.2499856949398236,62.5,1.2222184546264072,62.0,-2.0000190736560546,63.099998474121094,-0.027113249477730195
6790,2021-08-31,62.70000076293945,63.5,62.4000015258789,62.9000015258789,2057100.0,0.0,-1.7499988079059365,-0.9999999999999645,59.420287451355726,43.644844664060734,-0.33468024237548377,-0.24429583348882034,1.4551923603361843,0.21168913029063674,10.902998094825431,1.0999984741211009,-1.3156479200182574,0.3500005722045927,-2.387266510313438,3.0872676547226234,-1.0186329690544227,1.718634113463608,-2.071460945878904,45.00007629394531,-3.3255684845090627,1.3686335412590136,8,-0.2500019073486328,1.3999977111816406,1.899998664855957,2.5,0.20000076293944602,1,-0.027113249477730195,1.2500059604701619,62.70000076293945,-2.2499856949398236,62.5,1.2222184546264072,62.0,-0.027113249477730195
6791,2021-09-01,63.099998474121094,63.4000015258789,62.599998474121094,62.79999923706055,1046610.0,0.006379548745046648,-1.2857205137846457,-1.4999904632932688,72.58066401647453,48.29055696129056,-0.5231931731310269,-0.7787303074160263,1.0608315164339785,-0.1774466200004241,11.155895670700605,0.8000030517578054,-0.8315029167469064,0.8099985122680664,-1.796793561595166,3.4167905861312917,-0.4933975246635498,2.1133945491996826,-2.3446002802605435,76.47050903746255,21.350680236659386,1.3033960369316127,9,-0.4499988555908203,0.40000152587890625,2.375,2.1500015258789062,-2.5,2,-0.03328048375440695,-1.7499988079059365,62.70000076293945,1.2500059604701619,62.70000076293945,-2.2499856949398236,62.5,-0.03328048375440695
6792,2021-09-02,63.70000076293945,63.79999923706055,63.20000076293945,63.4000015258789,1070560.0,0.009508752826110412,1.400012207124383,1.0000000000000238,75.00002804926342,52.254357099647265,-0.9048111890145165,-1.5694617810801077,0.49612084029212156,-0.758197558682312,11.294990024714647,0.7000007629394531,-0.5158149497148798,1.4800006866455107,-0.8717956835783696,3.8317970568693838,0.30410250153357055,2.6558988717574508,-2.822818527350904,95.00007629394531,32.29102080348672,1.175898185111938,9,-0.9000015258789062,-0.7000007629394531,1.7749977111816406,1.5499992370605469,-4.100002288818359,3,-0.039246467347838654,-1.2857205137846457,63.099998474121094,-1.7499988079059365,62.70000076293945,1.2500059604701619,62.70000076293945,-0.039246467347838654
6793,2021-09-03,63.29999923706055,63.70000076293945,63.0,63.599998474121094,1229100.0,-0.00627945872979685,1.7999816895928222,-0.9999999999999764,69.11764870878017,55.660591929851826,-0.5115773846532718,-1.3737848457852877,0.888808155834738,-0.3538489353132803,11.262347909083829,0.7000007629394531,-0.20788050307129424,1.164999198913577,-0.8645453584994272,3.1945437563265813,0.15022692020707495,2.179771477620079,-2.3059043214131165,70.58824849375624,2.980815267239862,1.0147722787065003,9,-0.5,-0.5499992370605469,2.1999988555908203,1.9500007629394531,-2.8999977111816477,4,-0.033175331744579206,1.400012207124383,63.70000076293945,-1.2857205137846457,63.099998474121094,-1.7499988079059365,62.70000076293945,-0.033175331744579206
6794,2021-09-07,61.599998474121094,63.20000076293945,61.5,63.0,1403190.0,-0.02685625250283019,-1.125002980235081,4.666683620919853,52.4999868869719,56.63281600644324,1.1879327892789249,0.2691314347606095,2.526128083854559,1.347044459148222,11.387386060015547,1.7999992370605469,0.023681542834012248,-0.49000148773193075,-2.5253726210440135,1.545369645580159,-1.5076870543879721,0.5276840789241106,-0.49366738561713674,4.347761186603442,-62.23047794157275,1.0176855666560438,9,1.0500011444091797,1.1500015258789062,3.8999996185302734,3.6500015258789062,-1.5999984741210938,1,0.0032467657125587746,1.7999816895928222,63.29999923706055,1.400012207124383,63.70000076293945,-1.2857205137846457,63.099998474121094,0.0032467657125587746
6795,2021-09-08,61.5,62.0,61.20000076293945,61.599998474121094,1157190.0,-0.0016233518928268076,-1.2857220708446866,0.07142740366537512,50.63290222392198,57.965765395195014,1.1589830872873108,0.3807767779241402,2.564215131936294,1.4361861853363962,10.95492442302929,0.7999992370605469,0.09324247106880534,-0.5850000381469727,-2.6259230930562723,1.4559230167623198,-1.6054615656016225,0.43546148930767714,2.299999237060547,11.538438966275121,-52.351203552345126,1.0204615274546471,9,1.0,1.25,3.999998092651367,3.75,-1.2000007629394531,2,0.0032520449258448547,-1.125002980235081,61.599998474121094,1.7999816895928222,63.29999923706055,1.400012207124383,63.70000076293945,0.0032520449258448547
6796,2021-09-09,60.70000076293945,62.099998474121094,60.599998474121094,61.70000076293945,1425150.0,-0.01300811767578125,-1.4999904632932155,10.000152590218967,44.04761472256233,59.0050703197643,1.768743114600504,1.1864760786468764,3.2788351848087274,2.2253566305132466,10.497712204190401,1.5,0.20059206500629756,-1.349999237060544,-3.4631158093497874,0.7631173352286993,-2.4065575232051657,-0.29344095091592237,3.04799850463867,3.1250707804987954,-55.69443518001881,1.0565582861446234,9,1.4999980926513672,2.049999237060547,4.799997329711914,4.700000762939453,-0.5,3,0.03624383418925192,-1.2857220708446866,61.5,-1.125002980235081,61.599998474121094,1.7999816895928222,63.29999923706055,0.03624383418925192
6797,2021-09-10,60.0,61.0,60.0,60.70000076293945,1184820.0,-0.01153213763000216,-1.857139743107667,0.7000007629394531,30.769219483137604,56.86831692900181,2.408487201352358,1.9635199678153725,3.8867861026314046,2.9055580628127444,9.914940838430809,1.0,0.17827275976272006,-2.0350000381469755,-4.203943034704267,0.13394295841031578,-3.119471536425621,-0.9505285398683299,3.6220792358398413,0.0,-51.8000784049856,1.0844714982786456,9,1.8999996185302734,2.75,5.499998092651367,5.950000762939453,0.2999992370605469,4,0.009999974568684955,-1.4999904632932155,60.70000076293945,-1.2857220708446866,61.5,-1.125002980235081,61.599998474121094,0.009999974568684955
6798,2021-09-13,60.5,61.4000015258789,60.0,60.20000076293945,1655400.0,0.008333333333333304,-2.9999999999999796,-0.42856987155383347,37.66232286421461,54.63674160074247,1.782389682322794,1.559213461933659,3.288977204041501,2.375691433359762,9.076770224498741,1.4000015258788991,0.20784962821700503,-1.5450000762939453,-3.681868789010011,0.5918686364221131,-2.613434432651978,-0.47656571993591257,2.9047544816894515,15.62499627471059,-32.30041698059535,1.0684343563580296,9,1.3999996185302734,2.25,4.999998092651367,5.700000762939453,-0.2999992370605469,0,-0.01487605827899019,-1.857139743107667,60.0,-1.4999904632932155,60.70000076293945,-1.2857220708446866,61.5,-0.01487605827899019
6799,2021-09-14,60.29999923706055,61.099998474121094,59.9000015258789,60.70000076293945,1699960.0,-0.003305797734536431,1.0000000000000118,-1.3333418104599266,30.5555629141529,51.4295499854977,1.7949014677867225,1.8210782345711891,3.36748548501928,2.5587298184596534,8.216015305153798,1.1999969482421946,0.37449006952098074,-1.7250007629394517,-3.921528751333554,0.47152722545465764,-2.8232647571365064,-0.626736768742397,2.900469975727539,18.181739365649907,-23.21058530638113,1.0982639941970536,9,1.5500011444091797,2.100002288818345,5.44999885559082,5.900001525878906,1.7000007629394531,1,0.0016584127708727525,-2.9999999999999796,60.5,-1.857139743107667,60.0,-1.4999904632932155,60.70000076293945,0.0016584127708727525
6800,2021-09-15,60.4000015258789,60.79999923706055,60.0,60.20000076293945,1408540.0,0.0016584127708727525,-1.6666539510576208,-0.49999999999998224,31.506877948550667,46.865795977950604,1.4911439544678942,1.7476731191346815,3.1736620159602253,2.4294007480267155,7.769290981051221,0.7999992370605469,0.317817137473952,-1.584998512268072,-3.8720553927346018,0.7020583681984576,-2.7285269525013334,-0.4414700720348108,2.536430271956455,22.72730425374007,-13.93074087882989,1.1435284402332646,9,1.4499988555908274,1.4499988555908274,4.549997329711921,6.049999237060554,0.6999969482421946,2,-0.006622541651882474,1.0000000000000118,60.29999923706055,-2.9999999999999796,60.5,-1.857139743107667,60.0,-0.006622541651882474
6801,2021-09-16,60.70000076293945,61.20000076293945,60.099998474121094,60.4000015258789,1251660.0,0.004966874660293108,-1.444435025494742,1.4999904632933043,40.00001173752315,42.97690527664614,0.9106699471473476,1.4677974381189358,2.7717219977535166,2.104714920927151,7.59877037867041,1.1000022888183594,0.17392750172012938,-1.2499992370605497,-3.595431007583443,1.0954325334623434,-2.4227151223219963,-0.07728335179910317,1.9935166131393842,53.3332824707036,14.17721489026632,1.1727158852614479,9,1.1000003814697266,1.1499996185302734,3.3499984741210938,5.950000762939453,0.0,3,-0.006589810887171033,-1.6666539510576208,60.4000015258789,1.0000000000000118,60.29999923706055,-2.9999999999999796,60.5,-0.006589810887171033
6802,2021-09-17,60.79999923706055,61.4000015258789,60.4000015258789,60.9000015258789,3840800.0,0.001647421299245666,-1.222227873639916,-0.3333418104598949,36.06557274531152,39.30445239181629,0.3978878836968107,1.3670029237182746,2.6043045994341583,1.9883442942390843,7.349064094669644,1.0,0.0054866253960383915,-1.1050006866455107,-3.504539695102082,1.2945383218110607,-2.3047701908737963,0.094768817582775,1.6700368710022957,59.99984741210985,19.478751543674584,1.1997695042282839,9,0.7500019073486328,1.0500011444091797,2.9750003814697266,6.000001907348633,-0.39999771118164773,4,-0.00986839607977108,-1.444435025494742,60.70000076293945,-1.6666539510576208,60.4000015258789,1.0000000000000118,60.29999923706055,-0.00986839607977108
6803,2021-09-20,60.0,61.099998474121094,59.5,60.9000015258789,1725570.0,-0.013157882353605488,1.4615447817692042,8.999809269502762,29.85074286950605,36.78786972320897,0.7605329232033,2.0350647527830787,3.293960897998133,2.8054743292578195,8.102084505718523,1.5999984741210938,-0.32644570645417303,-1.7549999237060518,-4.239880094256847,0.7298802468447363,-2.9974400089814495,-0.5125598384306542,2.264433341488129,26.315768339644407,-13.075363247180348,1.2424400852753956,9,0.7999992370605469,1.6499996185302734,3.5249996185302734,6.55000114440918,0.2999992370605469,0,0.0049999872843424775,-1.222227873639916,60.79999923706055,-1.444435025494742,60.70000076293945,-1.6666539510576208,60.4000015258789,0.0049999872843424775
6804,2021-09-21,59.79999923706055,60.599998474121094,59.599998474121094,60.4000015258789,1448960.0,-0.0033333460489909372,1.0000076294236353,0.6666680795151078,28.985500836468944,34.38260290238085,0.7580718022188222,2.1400121323251753,3.39191488137336,3.01203654585062,8.964026278826154,1.0,-0.7783582947718841,-1.825000572204587,-4.43661390569342,0.7866127612842462,-3.1308072389490036,-0.5191939054601704,2.187990770278766,15.789420849110833,-21.94656308607521,1.3058066667444173,9,1.0,1.8500003814697266,3.625,6.650001525878906,-0.20000076293945312,1,0.006688988812411312,1.4615447817692042,60.0,-1.222227873639916,60.79999923706055,-1.444435025494742,60.70000076293945,0.006688988812411312
6805,2021-09-22,60.0,60.599998474121094,59.599998474121094,59.9000015258789,1918850.0,0.003344494406205767,-1.8571241730335364,-0.166663487764419,26.86569883498086,32.47350113709403,0.3608691598785825,1.7875057270548638,3.112653828062193,2.824616976852333,9.872548456394302,1.0,-1.1829107131466756,-1.4699998855590835,-4.080988557314882,1.1409887861967078,-2.775494221436979,-0.1645055496811878,1.739191006605381,26.315768339644407,-6.251201122500113,1.305494335877897,9,0.4500007629394531,1.6499996185302734,3.424999237060547,6.450000762939453,0.7999992370605469,2,0.03333333333333344,1.0000076294236353,59.79999923706055,1.4615447817692042,60.0,-1.222227873639916,60.79999923706055,0.03333333333333344
6806,2021-09-23,60.4000015258789,60.9000015258789,60.0,60.20000076293945,1392050.0,0.006666692097981652,-1.9999936421954534,2.0000381475545286,24.615405381771666,31.789744014720036,-0.09628820519626657,1.2383464979334136,2.620286928452309,2.4460372448925085,10.66737701480743,0.9000015258788991,-1.3388399511961921,-0.9349985122680735,-3.4692063994808393,1.5992093749446923,-2.20210245587446,0.33210543133831294,1.1152703800659438,47.368463320711186,21.76119541092579,1.2671039436063842,9,0.04999923706055398,1.2499980926513743,3.0249977111816477,6.049999237060554,0.5,3,0.01158935315493781,-1.8571241730335364,60.0,1.0000076294236353,59.79999923706055,1.4615447817692042,60.0,0.01158935315493781
6807,2021-09-24,60.599998474121094,60.9000015258789,60.20000076293945,60.20000076293945,957280.0,0.0033112076687036307,-2.5000238419942997,1.9999809265865023,28.57141992132034,30.779643687731788,-0.2259902287807236,0.9782421707808169,2.3476869180415463,2.2768261157107474,11.210834673512842,0.700000762939446,-1.4770451956248252,-0.665001487731935,-3.1992094636771995,1.8692064882133295,-1.9321054757045673,0.6021025002406972,0.7137462412292663,68.74997019764919,46.81527386884554,1.2671039879726325,9,-0.14999771118164062,1.0500011444091797,2.825000762939453,5.850002288818359,2.200000762939453,4,0.0016502028273328584,-1.9999936421954534,60.4000015258789,-1.8571241730335364,60.0,1.0000076294236353,59.79999923706055,0.0016502028273328584
6808,2021-09-27,61.099998474121094,61.4000015258789,60.5,60.5,1008150.0,0.00825082529026,-2.000012715689866,1.500004768398867,45.09803774905867,32.39547422494354,-0.7061938444108691,0.38786589312927333,1.7955159422429858,1.807638512168161,11.733884434233685,0.9000015258788991,-1.4818887754384704,-0.09500141143799112,-2.562025956085556,2.3720231332095736,-1.328513683761777,1.1385108608857948,-1.5999984741210938,83.3331920484893,56.7294553089662,1.233512272323783,9,-0.6499977111816406,0.5500011444091797,2.1750011444091797,5.350002288818359,1.8000030517578054,0,-0.011456578817079288,-2.5000238419942997,60.599998474121094,-1.9999936421954534,60.4000015258789,-1.8571241730335364,60.0,-0.011456578817079288
6809,2021-09-28,61.0,62.20000076293945,60.70000076293945,61.20000076293945,1673270.0,-0.0016366362785336097,-2.750003576282097,-0.33333545261498165,45.09803774905867,33.90560309166665,-0.5548013468486488,0.37310365864153994,1.8572247576044276,1.9461642843936744,12.044519285935314,1.5,-1.3078072461868757,-0.10999984741211222,-2.473672065236549,2.2536723704123247,-1.2918359563243342,1.0718362615001098,-1.4619999694824202,53.846165132230496,24.290133730080967,1.18183610891222,9,-0.14999961853027344,0.6499996185302734,1.8249988555908203,5.450000762939453,3.900001525878892,1,-0.011475422343269703,-2.000012715689866,61.099998474121094,-2.5000238419942997,60.599998474121094,-1.9999936421954534,60.4000015258789,-0.011475422343269703
6810,2021-09-29,61.0,62.0,60.9000015258789,61.099998474121094,1557650.0,0.0,-6.333435060145678,0.4999904632932156,53.48836384056692,35.40430888089374,-0.5148870044951792,0.25214113873877864,1.7568935497475593,1.9755023934585125,12.676665956726236,1.0999984741211009,-1.2316882708377221,-0.02499980926513956,-2.267061459368257,2.217061840837978,-1.1460306343166948,1.0960310157864157,-1.3555199401855447,45.45452969133908,12.036518840093315,1.121030825051558,9,-0.14999961853027344,0.6499996185302734,1.8499994277954102,3.450000762939453,2.900001525878899,2,-0.022950844686539407,-2.750003576282097,61.0,-2.000012715689866,61.099998474121094,-2.5000238419942997,60.599998474121094,-0.022950844686539407
6811,2021-09-30,61.0,61.79999923706055,60.9000015258789,61.29999923706055,1882110.0,0.0,-2.6000183106865005,3.0000381475547417,63.888894775769884,38.49578910650022,-0.5228390057848031,0.09143585763117557,1.6480462438916916,2.017912116506828,13.342974619106975,0.8999977111816477,-1.0786270817012422,0.08000011444092081,-1.93844107437382,2.0984413032556617,-0.9292204799664461,1.0892207088482877,-1.253299112060546,39.999961853027344,2.2575231279045767,1.009220594407369,9,-0.14999961853027344,0.6499996185302734,1.8749990463256836,3.4000015258789062,3.099998474121108,3,-0.0032787010317942844,-6.333435060145678,61.0,-2.750003576282097,61.0,-2.000012715689866,61.099998474121094,-0.0032787010317942844
6812,2021-10-01,61.20000076293945,61.599998474121094,60.29999923706055,61.20000076293945,1522800.0,0.0032787010317942844,2.2500166893960345,-0.0,60.6060746178077,41.91304818964485,-0.7377107263470535,-0.32196930224579035,1.3618444521685404,1.8762850204841612,13.897652995507304,1.2999992370605469,-0.9258433886504491,0.40500087738037394,-1.1434784152392723,1.9534801700000202,-0.3692387689294492,1.179240523690197,-1.3551678799999962,47.36846332071138,6.546246147739062,0.7742396463098246,10,-0.3000011444091797,0.4499988555908203,1.7999982833862305,3.200000762939453,3.399997711181655,4,-0.004901948256873623,-2.6000183106865005,61.0,-6.333435060145678,61.0,-2.750003576282097,61.0,-0.004901948256873623
6813,2021-10-04,61.20000076293945,61.5,60.79999923706055,61.099998474121094,1533260.0,0.0,1.0,100.0,64.51616078833834,45.86089929540811,-0.6141769756654867,-0.513700224969142,1.289985105455557,1.9512184571190687,14.653363126015813,0.7000007629394531,-0.8766130172629047,0.5100008010864272,-0.5219108483886927,1.5419124505615471,-0.0059550236511327626,1.0259566258239872,-1.260961164799994,47.36846332071138,3.5302627358368497,0.5159558247375602,10,-0.3000011444091797,0.4499988555908203,1.824997901916504,2.8999977111816406,3.1000022888183594,0,0.026143765591094548,2.2500166893960345,61.20000076293945,-2.6000183106865005,61.0,-6.333435060145678,61.0,0.026143765591094548
6814,2021-10-05,61.79999923706055,62.20000076293945,60.9000015258789,61.0,1303870.0,0.009803896513747024,-1.600008392365976,7.999809269502194,69.4444415010009,50.59187070274367,-1.0064830602964747,-1.1572813041623249,0.6397368187770809,1.4192261042503986,14.563587836391276,1.299999237060554,-0.7920954212458255,1.099999237060544,0.027864236536721876,2.172134237584366,0.5639317367986365,1.6360667373224516,-1.7705211923290847,78.94730501893294,31.09870804691362,0.536067500261911,10,-0.6999988555908203,-0.14999961853027344,1.3000001907348633,2.299999237060547,2.600002288818345,1,0.017799390006443483,1.0,61.20000076293945,2.2500166893960345,61.20000076293945,-2.6000183106865005,61.0,0.017799390006443483
6815,2021-10-06,61.70000076293945,61.70000076293945,61.0,61.599998474121094,1160760.0,-0.001618098306724991,12.99969483120351,0.12500298023508094,64.7059087522776,55.04637107724433,-0.715189692919239,-1.0978166514480137,0.5809023320231859,1.5761626695720352,14.266156935485006,0.7999992370605469,-0.5780459596471559,0.9900007247924805,-0.11672516648604869,2.0967266160710096,0.4366377791532159,1.543363670431745,-1.5837018094796704,73.68423166035569,25.433507934404943,0.5533629456392646,10,-0.5,-0.05000114440917969,1.524998664855957,2.3999977111816406,3.9999961853027344,2,0.051863869098386584,-1.600008392365976,61.79999923706055,1.0,61.20000076293945,2.2500166893960345,61.20000076293945,0.051863869098386584
6816,2021-10-07,62.9000015258789,63.0,61.79999923706055,61.9000015258789,1341260.0,0.01944895864021179,1.0000063578449212,9.999771123402633,73.33337854459847,60.019922035386344,-1.7022854076466913,-2.239361334568194,-0.6931149987066831,0.44704281341920193,13.98785683855937,1.2999992370605469,-0.2881075214722415,2.0800014495849553,0.6023071712942922,3.5576957278756183,1.3411543104396202,2.8188485887302903,-2.7003545000399285,96.29635385686952,47.48570706441291,0.7388471391453322,10,-1.2500019073486257,-1.2500019073486257,0.3749971389770579,1.1999969482421946,3.199996948242209,3,0.015898250806696268,12.99969483120351,61.70000076293945,-1.600008392365976,61.79999923706055,1.0,61.20000076293945,0.015898250806696268
6817,2021-10-08,60.599998474121094,62.0,60.5,61.9000015258789,2228750.0,-0.036566025373012345,1.0,-1.3000030517578054,54.99998728434246,61.12013865041788,0.6679608650176405,0.113727723761329,1.501395444643272,2.8052719633864527,12.857534524370474,2.400001525878899,-0.036245640359254594,-0.25000152587890767,-1.681232683554434,1.1812296317966187,-0.9656171047166708,0.4656140529588555,-0.23233026983245963,3.99993896484375,-45.68753190874139,0.7156155788377625,10,1.0500011444091797,1.0500011444091797,2.475001335144043,3.5,5.700004577636719,4,0.057755777031820665,1.0000063578449212,62.9000015258789,12.99969483120351,61.70000076293945,-1.600008392365976,61.79999923706055,0.057755777031820665
6818,2021-10-11,59.599998474121094,60.79999923706055,59.29999923706055,60.599998474121094,1710370.0,-0.01650165058052011,1.1428548073307503,0.769228963461159,48.529405989860756,61.50140178828478,1.6011922043436968,1.0992013579525377,2.3885554515997,3.8678545590084354,12.31778303595816,1.5,0.1871774117808087,-1.2050014495849624,-2.7357055293573467,0.32570263018742196,-1.970353489471151,-0.43964940969877375,3.4000015258789062,8.108085816236791,-43.97253119312552,0.7653520398861906,10,1.5500011444091797,1.9000015258789062,3.3000011444091797,4.5,6.700004577636719,0,0.08389261959748318,1.0,60.599998474121094,1.0000063578449212,62.9000015258789,12.99969483120351,61.70000076293945,0.08389261959748318
6819,2021-10-12,60.4000015258789,60.79999923706055,59.5,59.599998474121094,1616440.0,0.013422870339588666,-1.5999984741210938,-0.8000030517578054,52.70271245539636,61.41410718993249,0.7902300757119889,0.32366904103115246,1.4762342641473651,3.108577267452297,11.683790213162277,1.2999992370605469,0.3879244764161598,-0.40999851226807493,-1.9343972127082694,1.1144001881721195,-1.1721978624881686,0.35220083795201873,2.5259984588623112,29.729785459407832,-24.551992595589414,0.7621993502200962,10,0.7499980926513743,0.8499984741211009,2.3749980926513743,3.6999969482421946,5.900001525878913,1,0.06456956005552295,1.1428548073307503,59.599998474121094,1.0,60.599998474121094,1.0000063578449212,62.9000015258789,0.06456956005552295
6820,2021-10-13,60.0,61.20000076293945,60.0,61.0,1133470.0,-0.006622541651882474,-1.4000015258789062,-1.249995231646619,47.297287544603634,59.570595275358464,1.1549159321778504,0.7295725105737461,1.7698490626374195,3.5521821525695216,10.881669562731844,1.2000007629394531,0.4096992237994641,-0.7899999618530273,-2.3471911146895437,0.767191190983489,-1.568595538271289,-0.01140438543476563,2.8534799697875997,18.918935637822408,-34.74040350377755,0.7785955764182595,10,1.1499996185302734,1.1499996185302734,2.6999998092651367,4.099998474121094,3.200000762939453,2,0.0733333587646483,-1.5999984741210938,60.4000015258789,1.1428548073307503,59.599998474121094,1.0,60.599998474121094,0.0733333587646483
6821,2021-10-14,60.29999923706055,60.79999923706055,60.099998474121094,60.79999923706055,1529630.0,0.0049999872843424775,1.8000030517578125,0.5,48.00000610351251,58.169920995992335,0.832752170146172,0.41958183399884774,1.371203137514449,3.267635818654064,10.441925871889474,0.7999992370605469,0.44551710130643585,-0.47000064849853374,-2.042260915837467,1.1022596188403995,-1.2561307821680003,0.31612948517093287,2.4824111180725126,37.03702657147822,-14.105651821523644,0.7861301336694673,10,0.8500003814697266,0.8500003814697266,2.325000762939453,3.799999237060547,1.6000022888183523,3,0.08955220198183333,-1.4000015258789062,60.0,-1.5999984741210938,60.4000015258789,1.1428548073307503,59.599998474121094,0.08955220198183333
6822,2021-10-15,60.20000076293945,60.599998474121094,60.0,60.29999923706055,1043390.0,-0.001658349508894097,-1.399993896484375,0.1999969482421875,43.66198999260161,55.85279090757714,0.8671760525308017,0.4978502207750921,1.34356886224883,3.406613313679955,10.209999681549945,0.5999984741210938,0.42841978384723234,-0.5399991989135771,-2.13261441225886,1.052616014431706,-1.3363068055862186,0.2563084077590645,2.5127613698321554,47.36846332071138,0.2853720360381189,0.7963076066726421,10,0.9499988555908203,0.9499988555908203,2.274998664855957,3.8999977111816406,0.5999984741210938,4,0.09800660525595606,1.8000030517578125,60.29999923706055,-1.4000015258789062,60.0,-1.5999984741210938,60.4000015258789,0.09800660525595606
6823,2021-10-18,60.29999923706055,60.5,59.599998474121094,60.099998474121094,1034270.0,0.0016611042002288023,1.9999936421954772,-2.0000381475547417,45.070418751541304,53.144566157637186,0.6996637847272353,0.4442565758214414,1.117691861860493,3.336990804561651,9.42616798288529,0.9000015258789062,0.36734025184375696,-0.45500068664550497,-2.0237421199448633,1.1137407466538534,-1.2393714032951877,0.32937003000417775,2.3445076377968377,47.058757531218795,0.796815671096617,0.7843707166496802,10,0.8500003814697266,0.8500003814697266,2.02500057220459,3.799999237060547,1.6000022888183523,0,0.09950255208311254,-1.399993896484375,60.20000076293945,1.8000030517578125,60.29999923706055,-1.4000015258789062,60.0,0.09950255208311254
6824,2021-10-19,60.20000076293945,60.79999923706055,60.0,60.5,1737330.0,-0.001658349508894097,-1.2857096146615006,-1.4999904632932155,44.444450331322294,50.893292999753264,0.6133331640251853,0.6068733821275316,1.1686492789311416,3.4415447266411263,8.487057992979976,0.7999992370605469,0.30250337895082424,-0.5749992370605455,-2.102123034995124,0.952124560874033,-1.3385611360278347,0.18856266190674376,2.377615959161993,37.500089406839265,-8.497822599447801,0.7635618989672893,10,0.9499988555908203,0.9499988555908203,2.1249990463256836,3.8999977111816406,1.8999977111816406,1,0.10132894039054019,1.9999936421954772,60.29999923706055,-1.399993896484375,60.20000076293945,1.8000030517578125,60.29999923706055,0.10132894039054019
6825,2021-10-20,62.0,62.099998474121094,60.099998474121094,60.099998474121094,2279410.0,0.029900319173561618,-1.1052614671715448,-6.333354526149816,55.55555555555557,48.91797933430406,-1.2735649248600964,-1.0915739270597697,-0.6314718089607112,1.6502272092455712,7.490372006615359,2.0,0.26533622522070033,1.125,-0.44963504192902093,2.699635041929021,0.3376824790354931,1.912317520964507,0.51206437240063,96.00006103515625,47.20925260408249,0.7873175209645094,10,-1.3000011444091797,-0.8500003814697266,0.1250009536743093,2.049999237060547,-0.2999992370605469,2,0.06935488793157751,-1.2857096146615006,60.20000076293945,1.9999936421954772,60.29999923706055,-1.399993896484375,60.20000076293945,0.06935488793157751
6826,2021-10-21,61.099998474121094,62.29999923706055,60.79999923706055,62.0,1692040.0,-0.01451615364320813,1.0,-0.4736846332071138,49.484524324985436,48.305150116597716,-0.7328077982591665,-0.14381498905375167,0.2643947432611071,2.548974995920254,6.83837739377556,1.5,0.12455565856267015,0.18999862670898438,-1.371243097324431,1.7512403507423997,-0.5906222353077197,0.9706194887256885,1.3478245955727317,55.55553985721734,6.312802447699177,0.7806208620167063,10,-0.2999992370605469,0.05000114440917969,0.7500019073486328,2.950000762939453,1.6000022888183594,3,0.03436992375225367,-1.1052614671715448,62.0,-1.2857096146615006,60.20000076293945,1.9999936421954772,60.29999923706055,0.03436992375225367
6827,2021-10-22,60.70000076293945,61.29999923706055,60.5,61.20000076293945,1477210.0,-0.006546607547806449,1.2857220708446866,0.5555546136565931,47.52475210129419,48.193521906756985,-0.3544021597174307,0.2783288413505147,0.6909860052306342,2.918236107502622,6.045776484914367,0.7999992370605469,-0.00516414199981341,-0.21499919891357422,-1.772697123500535,1.3426987256733867,-0.9938481612070547,0.5638497633799062,1.6848658301017068,40.74081399965244,-8.37800713377019,0.7788489622934809,10,0.1999988555908203,0.4499988555908203,1.125,3.3499984741210938,0.2999992370605469,4,0.019769369816418747,1.0,61.099998474121094,-1.1052614671715448,62.0,-1.2857096146615006,60.20000076293945,0.019769369816418747
6828,2021-10-25,60.4000015258789,60.79999923706055,60.099998474121094,60.5,1148520.0,-0.004942326742831238,1.0000108991825614,0.1999969482422017,42.857153978710045,47.09957096490295,0.07935669423016378,0.5514714236609208,1.0146410771421799,3.1966192362934436,5.644263974626611,0.7000007629394531,-0.3205649705846838,-0.4799985885620188,-2.0515889710046196,1.091591793880582,-1.2657937797833227,0.3057966026592851,1.923167720042649,17.3913764593292,-26.799577035609836,0.7857951912213017,10,0.5499973297119212,0.7499980926513743,1.299999237060554,3.6499977111816477,-0.3000030517578054,0,0.006622478494644923,1.2857220708446866,60.70000076293945,1.0,61.099998474121094,-1.1052614671715448,62.0,0.006622478494644923
6829,2021-10-26,60.29999923706055,61.29999923706055,60.20000076293945,61.20000076293945,1522500.0,-0.0016556669915894773,1.0,9.000152590218327,42.85713729636137,46.60622093732048,0.18291762484552976,0.628569622007376,1.124729679917266,3.2598340601063853,6.069782286845863,1.0999984741210938,-0.39008602915107105,-0.5450008392333956,-2.136392719927173,1.0463910414603816,-1.3406967795802842,0.250695101113493,1.9627066086837814,9.090940617321841,-30.073477642028877,0.7956959403468888,10,0.6499996185302734,0.8500003814697266,0.9250001907348633,3.549999237060547,2.200000762939453,1,0.02653403497615603,1.0000108991825614,60.4000015258789,1.2857220708446866,60.70000076293945,1.0,61.099998474121094,0.02653403497615603
6830,2021-10-27,59.599998474121094,60.599998474121094,59.4000015258789,60.4000015258789,1916860.0,-0.011608636348194645,1.0000000000000118,0.8888907726868059,32.258053930777606,44.85711514034993,0.9166016356452786,1.2841469005996728,1.8107716841842176,3.8978460720753674,6.40841711507408,1.1999969482421946,-0.3516546889354899,-1.1750015258789048,-2.858201008046045,0.5081979562882353,-2.016601266962475,-0.3334017847953348,2.603453239449557,6.896451934119038,-24.00673618894344,0.8415997410835687,10,1.2500019073486328,1.5500011444091797,1.6250009536743164,4.25,2.5,2,0.041946309798741366,1.0,60.29999923706055,1.0000108991825614,60.4000015258789,1.2857220708446866,60.70000076293945,0.041946309798741366
6831,2021-10-28,60.79999923706055,61.4000015258789,60.29999923706055,60.4000015258789,2132000.0,0.02013424150439369,-2.66666030886212,-0.49999523164662113,51.219516733726245,45.696840333808225,-0.2291086394064692,0.07209044299906964,0.6040208680998731,2.563966128914217,6.857158963895723,1.8000030517578054,-0.3787125797632669,0.03499927520751811,-1.6449451039620584,1.7149436543770946,-0.8049729143772737,0.8749714647923099,1.3453834269799003,69.99988555908239,34.21915083851218,0.8399721895847894,10,0.05000114440917969,0.35000038146972656,0.2500009536743164,3.049999237060547,2.4000015258789062,3,0.014802656861388819,1.0000000000000118,59.599998474121094,1.0,60.29999923706055,1.0000108991825614,60.4000015258789,0.014802656861388819
6832,2021-10-29,60.9000015258789,61.099998474121094,60.5,60.599998474121094,1477160.0,0.0016447745077832199,-1.399993896484375,0.7500119209971365,58.904126769130414,47.23391900242923,-0.24515419918937198,-0.05432466306134387,0.48862003826227607,2.367628181723184,6.847074619837697,0.5999984741210938,-0.32046260557821427,0.15000152587889914,-1.5189100043343018,1.8189130560921,-0.6844542392276978,0.9844572909854961,1.1884734696219468,75.0,34.243351987022834,0.8344557651065995,10,-0.05000114440917258,0.2499980926513743,0.14999866485596414,2.9499969482421946,1.0999984741211009,4,0.029556636978008255,-2.66666030886212,60.79999923706055,1.0000000000000118,59.599998474121094,1.0,60.29999923706055,0.029556636978008255
6833,2021-11-01,62.79999923706055,62.9000015258789,60.79999923706055,60.9000015258789,1715320.0,0.031198648006178775,1.0000000000000067,6.33326127867369,64.28570455434112,49.43850280498688,-1.9592717181398314,-1.9271125651290362,-1.4469248319251093,0.40691260113081995,7.301916780184241,2.1000022888183523,-0.23637554783159942,1.9699993133544922,0.07252129273889807,3.8674773339700863,1.0212603030466951,2.9187383236622892,-3.5,97.14279174804707,52.719685086630655,0.9487390103077973,11,-1.6499977111816477,-1.6499996185302734,-1.7499990463256836,1.0499992370605469,-0.7000007629394531,0,-0.028662408581659693,-1.399993896484375,60.9000015258789,-2.66666030886212,60.79999923706055,1.0000000000000118,59.599998474121094,-0.028662408581659693
6834,2021-11-02,62.9000015258789,63.0,62.29999923706055,62.79999923706055,1287750.0,0.0015923931533956548,3.6666836209198532,0.05263284699230442,67.90124735914577,50.810246338719125,-1.8282632740687887,-2.0453460071215943,-1.5627024463617118,0.2381739571690602,8.133770395955645,0.7000007629394531,-0.09254093444698697,2.0150014877319293,-0.05663738535159979,4.0866403608154585,0.9791820511901648,3.050820924273694,-3.528002243041982,97.22226343038896,47.52523907312957,1.0358194365417661,11,-1.700000762939446,-1.7500019073486257,-1.8500013351440359,0.9499969482421946,-1.3000030517578054,1,-0.04451515077636048,1.0000000000000067,62.79999923706055,-1.399993896484375,60.9000015258789,-2.66666030886212,60.79999923706055,-0.04451515077636048
6835,2021-11-03,64.90000152587889,65.09999847412111,62.599998474121094,62.79999923706055,2496820.0,0.031796501613392314,1.0000030517624463,20.999542246806612,73.46940125986222,53.47523266481655,-3.770104263040942,-3.998313578097253,-3.578129296669296,-1.821227011104213,9.412167411370067,2.500000000000014,0.09780637218423038,3.8550014495849467,1.1277693181808743,6.582233580989019,2.491385383882914,5.218617515286979,-5.382882214355455,95.83339624935668,42.69527375470476,1.363616065702036,11,-2.650001525878892,-2.7000026702880646,-3.650001525878892,-1.0500030517577983,-2.100002288818345,2,-0.03697999182514489,3.6666836209198532,62.9000015258789,1.0000000000000067,62.79999923706055,-1.399993896484375,60.9000015258789,-0.03697999182514489
6836,2021-11-04,63.9000015258789,66.5,63.79999923706055,64.80000305175781,2602620.0,-0.015408320130797626,-3.9090650575669303,-0.42857168807436735,67.2897219585011,55.671340426728435,-2.6051101810186097,-3.0773312037163905,-2.6054943025806594,-0.8678854512163454,9.740091348884533,2.700000762939453,0.29942382350694174,2.8050014495849567,-0.09652372530037212,5.7065266244702855,1.3542388621422958,4.2557640370276175,-4.0479094645995986,56.66669209798165,2.683133189272894,1.450762587442663,11,-0.950000762939446,-1.0000019073486257,-2.650001525878899,-0.050003051757805395,-1.0,3,-0.028169061170191356,1.0000030517624463,64.90000152587889,3.6666836209198532,62.9000015258789,1.0000000000000067,62.79999923706055,-0.028169061170191356
6837,2021-11-05,64.09999847412111,65.40000152587889,63.5,64.80000305175781,2130250.0,0.0031298426207582164,1.0000000000000149,0.7777815453736059,67.59259030325086,58.4197222405663,-2.5391131398070783,-3.163886657297617,-2.7956348178461994,-1.1026744755751992,11.324417468923231,1.900001525878892,0.27106962192343786,2.8299983978271612,-0.3542397049512829,6.014236500605598,1.2378793464379427,4.42211744921638,-3.7160737777441497,57.89471570805147,2.9098343551977024,1.5921190513892196,11,-1.1499977111816548,-1.1999988555908345,-2.849998474121108,-0.2500000000000142,-1.099998474121108,4,-0.014040526249700425,-3.9090650575669303,63.9000015258789,1.0000030517624463,64.90000152587889,3.6666836209198532,62.9000015258789,-0.014040526249700425
6838,2021-11-08,64.59999847412111,64.80000305175781,63.79999923706055,64.19999694824219,1209080.0,0.007800312198164239,1.4999761584604088,-0.5714270144194933,69.64284558685544,61.3959120506212,-2.660466989397243,-3.446812815867915,-3.29588408343821,-1.6093648785204238,12.209685714306467,1.0000038146972656,0.39855345426644817,3.0799983978271612,-0.32933870027657974,6.489335495930902,1.3753298487752872,4.784666946879035,-3.7267877534543032,54.76187664906188,-2.334137798078153,1.7046685490518712,11,-1.6499977111816548,-1.6999988555908345,-3.3249988555908345,-0.7500000000000142,-0.7999992370605611,0,-0.040247655348825906,1.0000000000000149,64.09999847412111,-3.9090650575669303,63.9000015258789,1.0000030517624463,64.90000152587889,-0.040247655348825906
6839,2021-11-09,64.30000305175781,65.0,64.09999847412111,64.59999847412111,1147180.0,-0.004643892096738544,-1.5714161153557547,-0.7499856949398322,61.85568956377152,64.68453823206497,-1.9371090038078904,-2.9931168222859554,-3.0060766478170393,-1.301905091418071,13.173753630494794,0.900001525878892,0.5918490535941316,2.585002899169922,-0.9963970498641004,6.166402848203944,0.7943029246529107,4.375702873686933,-2.9766491887443536,43.58984391047398,-8.230429890621693,1.7906999745170111,11,-0.9000034332275391,-1.400003433227539,-3.025003433227539,-0.45000457763671875,-0.9000015258789134,1,-0.03421468854155174,1.4999761584604088,64.59999847412111,1.0000000000000149,64.09999847412111,-3.9090650575669303,63.9000015258789,-0.03421468854155174
6840,2021-11-10,64.40000152587889,65.09999847412111,64.09999847412111,64.30000305175781,1376950.0,0.0015551861489118135,-2.9999389657752857,-0.3333333333332702,68.53935570147608,66.60896478403717,-1.4355911386912368,-2.8950051142208792,-3.115311171890866,-1.3969753767727724,14.589326203933755,1.0,0.8908966088778101,2.465001296997059,-1.212112209281898,6.142114803276023,0.6264445438575805,4.303558050136537,-2.662515971906508,30.000050862629735,-20.465883912688263,1.8385567531394804,11,-0.900001525878892,-1.5000019073486186,-3.025001525878892,-0.5500030517577983,-0.6000022888183452,2,-0.04347830722694357,-1.5714161153557547,64.30000305175781,1.4999761584604088,64.59999847412111,1.0000000000000149,64.09999847412111,-0.04347830722694357
6841,2021-11-11,65.69999694824219,65.90000152587889,63.70000076293945,64.19999694824219,1794590.0,0.020186263844122587,1.3157791180462617,15.000228885330582,75.51020646482745,68.45408475022572,-2.1986367109380893,-3.9734229528265956,-4.422522105814686,-2.6908199914051636,16.204067602618036,2.200000762939439,1.2621305010821047,3.4949968338012667,-0.4592014958966075,7.449195163499141,1.5178976689523296,5.472095998650204,-3.5815102385875974,91.66648123011247,38.31924874588026,1.977099164848936,11,-2.049997329711914,-2.799997329711914,-4.274996757507324,-1.8499984741210938,-2.1999969482421875,3,-0.04413999765428045,-2.9999389657752857,64.40000152587889,-1.5714161153557547,64.30000305175781,1.4999761584604088,64.59999847412111,-0.04413999765428045
6842,2021-11-12,66.09999847412111,66.69999694824219,65.40000152587889,65.69999694824219,1662610.0,0.0060883035686294384,-1.6000106812337895,0.2666676839192803,78.78788112317092,70.06543770231792,-1.9930373071844798,-4.119981663577732,-4.8445826852394305,-3.071105320601191,17.928199890799938,1.2999954223632955,1.8592243634091261,3.599998474121108,-0.5972435330739643,7.797240481316187,1.5013774705235647,5.698619477718644,-3.6309907012388862,80.00002543134792,21.191499968908936,2.098621003597539,11,-1.6000003814697408,-3.1000003814697408,-4.4499988555908345,-2.250000000000014,-2.0,4,-0.04841145267945879,1.3157791180462617,65.69999694824219,-2.9999389657752857,64.40000152587889,-1.5714161153557547,64.30000305175781,-0.04841145267945879
6843,2021-11-15,66.30000305175781,67.09999847412111,65.90000152587889,66.0,1061100.0,0.003025787931220769,-3.799987792968591,0.7500047683533656,80.00003051758972,71.40974694214503,-1.8375984306713207,-4.055353554065491,-5.051881838023064,-3.2691910517092992,19.44402352285483,1.199996948242216,2.2018334344360113,3.500002861022949,-0.8884990957221817,7.88850481776808,1.3057518826503838,5.694253839395515,-3.4078963613395956,76.47070703217443,10.903424584608672,2.1942509783725646,11,-1.4500045776367188,-3.100004196166985,-4.650003433227539,-3.0500030517578125,-2.5000038146972656,0,-0.049773799394573603,-1.6000106812337895,66.09999847412111,1.3157791180462617,65.69999694824219,-2.9999389657752857,64.40000152587889,-0.049773799394573603
6844,2021-11-16,66.30000305175781,66.40000152587889,65.30000305175781,65.69999694824219,1236820.0,0.0,1.7499856949398855,2.0,86.0215477177844,72.80442988191416,-1.457903051660665,-3.768118417761258,-5.004522321043538,-3.2848165639024742,21.12892936889769,1.0999984741210795,2.5084312853177266,3.195002746582034,-1.2797105667198139,7.669716059883882,0.9576460899311172,5.432359403232958,-2.902949347295248,76.47070703217443,3.3381229703664985,2.2373566566509235,11,-1.0000038146972656,-3.0500030517578125,-4.975003242492676,-3.650003433227539,-2.0,1,-0.037707446449823045,-3.799987792968591,66.30000305175781,-1.6000106812337895,66.09999847412111,1.3157791180462617,65.69999694824219,-0.037707446449823045
6845,2021-11-17,66.30000305175781,66.80000305175781,66.0,66.09999847412111,1531550.0,0.0,-3.0,0.3333375718427107,83.95066321616862,74.65564557721055,-1.38396738294135,-3.614787612917752,-4.952962610498659,-3.299004018873269,22.984110438552342,0.8000030517578125,2.6350468201627564,2.9800025939941435,-1.68051571773033,7.640520905718624,0.6497434381319067,5.31026174985638,-2.458595974936223,76.47070703217443,2.8203325723159196,2.330259155862239,11,-1.0000038146972656,-3.0500030517578125,-5.100003242492676,-3.900003433227539,-1.8000030517578125,2,-0.04374059415374376,1.7499856949398855,66.30000305175781,-3.799987792968591,66.30000305175781,-1.6000106812337895,66.09999847412111,-0.04374059415374376
6846,2021-11-18,63.20000076293945,66.5,63.0,66.09999847412111,2432240.0,-0.04675719677415868,-1.1212126116232697,-14.49965668510505,60.36036190840806,73.85206464445025,1.7950681911110138,-0.36827334445121807,-1.810569546753193,-0.2377464648021146,23.830979986340534,3.5,2.664462157006348,-0.2249998092651353,-4.768069431745545,4.318069813215267,-2.4965346205053436,2.046535001975066,3.899997711181655,4.8780692042166205,-65.7677259189493,2.271534811240202,11,1.8499984741210938,0.049999237060546875,-2.0500011444091797,-0.8000011444091797,0.8999977111816548,3,0.00949364662781682,-3.0,66.30000305175781,1.7499856949398855,66.30000305175781,-3.799987792968591,66.30000305175781,0.00949364662781682
6847,2021-11-19,61.9000015258789,62.79999923706055,60.79999923706055,62.5,2747780.0,-0.02056960793302509,2.3333418104599266,0.20689618885134256,45.71429505640483,71.19333680773352,3.0733781312606894,1.0816955399216255,-0.45984506416596105,1.0171519516758778,24.752986607733625,2.4000015258789062,2.4038546389354707,-1.5849990844726634,-6.006609546357659,2.836611377412339,-3.795804315415161,0.6258061464698343,5.117996978759784,17.460355905242757,-47.77516664941873,2.210805230942501,11,2.0499973297119283,1.3499984741211009,-0.7500019073486257,0.4999980926513743,1.799999237060554,4,0.025848116876898253,-1.1212126116232697,63.20000076293945,-3.0,66.30000305175781,1.7499856949398855,66.30000305175781,0.025848116876898253
6848,2021-11-22,60.79999923706055,62.29999923706055,60.79999923706055,61.599998474121094,1750250.0,-0.017770634276292663,-2.750003576282097,1.3333354526149659,40.86955223732074,68.86154377146121,3.998108134699379,2.332805286687197,0.6630272316054047,2.0604090163016764,26.11617878491436,1.5,2.233203205733602,-2.7050012588500962,-7.0711280195294535,1.661125501829254,-4.888064639189778,-0.5219378785104212,5.9692792968750155,0.0,-58.66174334380751,2.183063380339676,11,3.1499996185302805,2.450000762939453,0.35000038146972656,1.6000003814697266,3.3999977111816406,0,0.054276303922205615,2.3333418104599266,61.9000015258789,-1.1212126116232697,63.20000076293945,-3.0,66.30000305175781,0.054276303922205615
6849,2021-11-23,61.9000015258789,62.29999923706055,60.70000076293945,60.70000076293945,1981770.0,0.018092143135223004,-1.666662428116844,-1.5000023841880559,35.84905456673316,65.2292880898231,2.81823088951878,1.4322493390645477,-0.39440378874146376,0.8999014875248506,27.117614381536015,1.5999984741210938,2.057806890059446,-1.6849990844726648,-5.858235541188186,2.488237372242864,-3.771617312830422,0.40161914388509956,4.630505836181662,19.672136273442284,-32.87125580931169,2.0866182283577643,11,1.9999980926513814,1.3499984741211009,-0.7500019073486257,0.4999980926513743,1.5999984741211009,1,0.030694631087970325,-2.750003576282097,60.79999923706055,2.3333418104599266,61.9000015258789,-1.1212126116232697,63.20000076293945,0.030694631087970325
6850,2021-11-24,62.099998474121094,62.70000076293945,61.5,61.79999923706055,1268060.0,0.0032309683895335173,-1.6666751437932599,0.24999920527190975,40.81630667066308,61.37441033491595,2.522987489880535,1.5063822557619062,-0.5518516250616727,0.6543184688893859,28.3972956602225,1.2000007629394531,1.7995642325956425,-1.6100021362304702,-5.414100377981171,2.1940961055202237,-3.512051257105824,0.2920469846448768,4.080678491992202,24.137894747226945,-26.732071327558756,1.9020491208753472,11,1.8000011444091868,1.1500015258789062,-0.9499988555908203,0.3000011444091797,1.5,2,0.03542680566334511,-1.666662428116844,61.9000015258789,-2.750003576282097,60.79999923706055,2.3333418104599266,61.9000015258789,0.03542680566334511
6851,2021-11-26,61.70000076293945,62.4000015258789,61.099998474121094,61.29999923706055,1198700.0,-0.006441187133818249,-2.24999523164659,1.3333418104599266,38.00000686645764,56.842424306392246,2.5657300528597773,2.0841167051190865,-0.12274689152859253,1.0011512721856874,29.570766212272975,1.3000030517578054,1.67052712254592,-2.054999923706056,-5.733372491852634,1.623372644440522,-3.8941862077793417,-0.21581363963277056,4.151835630983413,47.61908221950147,-2.2647160834988256,1.8391862840732887,11,2.1999988555908274,1.5499992370605469,-0.7750015258789062,0.39999961853026633,0.0,4,0.0453808622761378,-1.6666751437932599,62.099998474121094,-1.666662428116844,61.9000015258789,-2.750003576282097,60.79999923706055,0.0453808622761378
6852,2021-11-29,62.70000076293945,63.0,61.70000076293945,62.4000015258789,1481830.0,0.016207455229087397,1.8888945403066177,0.7499952316466255,40.95238856447797,52.50379742271316,1.1540856235673544,1.2921305941208772,-1.0846434009795445,-0.029174585898346095,30.70321419658323,1.2999992370605469,1.485046566914889,-1.1449998855590806,-4.611213422010152,2.321213650891991,-2.878106653784613,0.5881068826664517,2.842725493124405,86.95655058373181,36.13286977366946,1.7331067682255343,11,1.0500011444091797,0.5499992370605469,-1.725001335144043,-1.1500015258789062,-1.2000007629394531,0,0.022328511868362932,-2.24999523164659,61.70000076293945,-1.6666751437932599,62.099998474121094,-1.666662428116844,61.9000015258789,0.022328511868362932
6853,2021-11-30,61.0,62.79999923706055,60.599998474121094,62.70000076293945,3080260.0,-0.027113249477730195,1.315793066478207,-5.666683620919719,36.1344427369135,46.96078575817195,2.260985358377326,3.0044029784511395,0.6602826188323121,1.6143398746304172,30.766617037850786,2.200000762939453,1.0319535705068859,-2.7550006866455092,-6.423056910994845,0.9130555377038263,-4.5890287988201806,-0.920972574470845,4.252162726476399,16.66671964853945,-33.62320503055954,1.8340281121746675,11,2.700000762939453,2.25,0.024999618530273438,0.5499992370605469,0.9000015258788991,1,0.04426230758917127,1.8888945403066177,62.70000076293945,-2.24999523164659,61.70000076293945,-1.6666751437932599,62.099998474121094,0.04426230758917127
6854,2021-12-01,60.099998474121094,62.5,60.099998474121094,62.0,2320100.0,-0.014754123375063988,-1.5263153667928862,1.1176474548126871,33.070860228941896,41.30747431514676,2.4462807285618453,3.8829612176843753,1.6021251755124055,2.458435056885861,30.87012593916361,2.4000015258789062,0.44126588170893655,-3.5150020599365206,-7.518830227100807,0.48882610722777287,-5.516916143518671,-1.5130879763543774,4.779991112166883,0.0,-50.67301153254786,2.0019140835821454,12,3.200000762939453,3.1500015258789062,0.9500007629394531,1.4500007629394531,1.9000015258789062,2,0.06821961028645518,1.315793066478207,61.0,1.8888945403066177,62.70000076293945,-2.24999523164659,61.70000076293945,0.06821961028645518
6855,2021-12-02,62.5,62.79999923706055,60.29999923706055,60.4000015258789,2069600.0,0.03993347066243835,-1.173910159022908,-1.1052614671715486,38.4058171324003,38.86808045114589,-0.6140068426675498,1.3638646316227252,-0.7337320295477667,0.02709246230993756,29.753870953681737,2.700000762939453,-0.17344936451988247,-0.9950004577636733,-4.980488296584653,2.9904873810573065,-2.9877443771741667,0.997743461646813,1.9019904750712868,82.75862976146315,35.731389204552556,1.9927439194104886,12,-0.9500007629394531,0.75,-1.4500007629394531,-0.9500007629394531,0.09999847412109375,3,0.016000000000000014,-1.5263153667928862,60.099998474121094,1.315793066478207,61.0,1.8888945403066177,62.70000076293945,0.016000000000000014
6856,2021-12-03,62.099998474121094,63.5,61.9000015258789,62.5,2461970.0,-0.006400024414062511,-3.0000190735954146,-0.19047705548753618,35.50725759414411,37.73396517756137,-0.4318650600039149,1.709760484599073,-0.2858069362180444,0.38512517505191113,27.81894902555717,1.5999984741211009,-0.892543601062016,-1.305001831054689,-5.333049349680934,2.723045687571549,-3.319025590367815,0.70902192825843,1.8717928008551752,58.82350301248752,15.307513639584414,2.0140237593131194,12,-0.2999992370605469,1.500000000000007,-1.0999984741210938,-0.5499992370605469,1.1000022888183594,4,0.024154589965490914,-1.173910159022908,62.5,-1.5263153667928862,60.099998474121094,1.315793066478207,61.0,0.024154589965490914
6857,2021-12-06,63.20000076293945,64.19999694824219,62.5,62.9000015258789,1639980.0,0.017713402831672553,-2.0908971108930188,-0.7499952316466255,39.45578054759818,37.57687943425886,-1.4841433542868714,0.5679970071283975,-1.3305629405753123,-0.7412952780671631,26.077916803258717,2.0999984741210938,-1.565008113249796,-0.15999965667724325,-4.175444704357133,3.8554453910026396,-2.1677221805171882,1.8477228671627017,-3.1000022888183594,75.60984006177951,34.76443846589443,2.007722523839942,12,-1.0500030517578125,0.39999771118164773,-2.200000762939453,-1.6500015258789062,0.09999847412109375,0,-0.023734176928674966,-3.0000190735954146,62.099998474121094,-1.173910159022908,62.5,-1.5263153667928862,60.099998474121094,-0.023734176928674966
6858,2021-12-07,62.0,63.70000076293945,61.599998474121094,63.4000015258789,2268680.0,-0.018987353614766667,1.1000022888183594,-4.666683620919719,36.4779856106823,37.64676066136433,-0.10730593582970727,1.647703781997734,-0.10423990872546085,0.43302474661555834,24.27953932006818,2.1000022888183594,-1.8733259327006238,-1.2300004959106445,-5.244764073792481,2.7847630819711995,-3.237382284851563,0.7773812930302739,-1.8180015563964815,46.34151787791103,9.589285784093818,2.0073817889409207,12,0.14999771118164062,1.5999984741211009,-1.0,-0.4500007629394531,1.5999984741210938,1,-0.008064516129032251,-2.0908971108930188,63.20000076293945,-3.0000190735954146,62.099998474121094,-1.173910159022908,62.5,-0.008064516129032251
6859,2021-12-08,62.099998474121094,62.9000015258789,61.79999923706055,62.29999923706055,1273210.0,0.0016128786148563723,-1.7500083446582089,0.14285753211154234,36.8749919533768,37.208836803888076,-0.19662905002969921,1.4487119210614026,-0.17298767184756514,0.31564987892070917,22.295273071386635,1.1000022888183523,-1.8950505986770025,-1.0200017929077134,-5.031880192111998,2.9918766062965716,-3.0259409925098595,0.9859374066944255,-1.8376400604248033,46.15385367790829,13.829829038556738,2.0059391996021407,12,0.049999237060546875,1.500000000000007,-0.9499979019165039,-0.5499992370605469,-0.2999992370605469,2,-0.003220562852759845,1.1000022888183594,62.0,-2.0908971108930188,63.20000076293945,-3.0000190735954146,62.099998474121094,-0.003220562852759845
6860,2021-12-09,61.599998474121094,62.20000076293945,61.29999923706055,61.70000076293945,2008510.0,-0.008051529988496897,-1.5714301284461665,0.5000095367067844,44.02984458530984,37.87881877264944,0.251427532084584,1.8215805770883193,0.35309731743017636,0.7648519942230081,20.269635174555805,0.9000015258789062,-1.7667907166749828,-1.3800016403198256,-5.399219965757879,2.639216685118228,-3.389610803038849,0.6296075223991977,-1.2588872897338845,10.344809442567056,-24.39959173191508,2.009609162719025,12,0.5499992370605469,2.000000000000007,-0.42499828338623047,-0.049999237060546875,-0.5,3,0.006493531425117771,-1.7500083446582089,62.099998474121094,1.1000022888183594,62.0,-2.0908971108930188,63.20000076293945,0.006493531425117771
6861,2021-12-10,62.79999923706055,63.099998474121094,61.70000076293945,61.9000015258789,1742510.0,0.019480532348447932,-1.1538438966275122,-8.999771123402704,53.38344829524713,39.26004763162378,-0.8673393041969675,0.4144275488003899,-0.8063365265513767,-0.48267779869362215,17.56237939259463,1.5,-1.6266208319544688,-0.035000991821291905,-3.844837815361842,3.7748358317192654,-1.939919403591574,1.8699174199489832,-2.3817103373962354,51.72417875422413,14.182359435917903,1.9049184117702778,12,-0.6500015258789062,0.799999237060554,-0.5749998092651367,-0.6000003814697195,-1.7999992370605469,4,-0.0031847255632039273,-1.5714301284461665,61.599998474121094,-1.7500083446582089,62.099998474121094,1.1000022888183594,62.0,-0.0031847255632039273
6862,2021-12-13,62.9000015258789,63.29999923706055,62.5,62.79999923706055,1432310.0,0.0015923931533956548,-1.2857096146615006,0.11111393681996673,58.53658990445582,41.749175094684034,-1.0459844267581246,0.06576955444770505,-0.8702210679040121,-0.6189331777800078,14.417297429357024,0.7999992370605469,-1.5676069505535395,0.22500114440916974,-3.2626486918977022,3.712650980716049,-1.5188237737442662,1.9688260625626057,-2.406078465243027,66.66671964853916,23.369160600295572,1.7438249181534384,12,-0.7500038146972585,0.6999969482422017,0.024998664855964137,-1.9073486257070726e-06,-2.5,0,0.004769463112606287,-1.1538438966275122,62.79999923706055,-1.5714301284461665,61.599998474121094,-1.7500083446582089,62.099998474121094,0.004769463112606287
6863,2021-12-14,63.0,63.70000076293945,62.70000076293945,62.70000076293945,1763880.0,0.001589800821864218,-5.666683620919853,2.9999237078010905,54.867248571008076,44.17099602158029,-0.9302765865463911,-0.31002833357637627,-0.9321951338413896,-0.7469877300919023,11.046544616294964,1.0,-1.4324068750600674,0.48999977111816406,-2.560386259453338,3.5403858016896663,-1.035193244167587,2.015192786403915,-2.4319554616119987,70.83332008786513,23.533280143963708,1.5251930152857498,12,-0.7500019073486328,0.5999984741211009,-0.07499980926513672,-0.10000038146972656,-2.9000015258789062,1,0.004761892651754751,-1.2857096146615006,62.9000015258789,-1.1538438966275122,62.79999923706055,-1.5714301284461665,61.599998474121094,0.004761892651754751
6864,2021-12-15,63.79999923706055,64.0,62.79999923706055,62.9000015258789,1549970.0,0.01269840058826266,-1.1818150291823735,3.0000000000000235,57.14285714285714,46.252889356075485,-1.2854109517732084,-1.377552571095066,-1.7034326242309774,-1.5626922843830116,8.241194006370357,1.2000007629394531,-1.378029768982806,1.414999198913577,-1.147299770193797,3.977298168020944,0.13384971435989002,2.696148683467264,-3.159315650475463,92.59256642869556,40.61271265555635,1.2811494845536837,12,-1.0500011444091797,-0.20000076293944602,-0.8749990463256836,-0.8999996185302734,-3.299999237060547,2,-0.0031348082340301175,-5.666683620919853,63.0,-1.2857096146615006,62.9000015258789,-1.1538438966275122,62.79999923706055,-0.0031348082340301175
6865,2021-12-16,63.4000015258789,64.30000305175781,63.29999923706055,63.9000015258789,1424960.0,-0.006269556676566479,-1.857135072097365,-0.5555569684099834,57.1428571428571,48.65684486148804,-0.8317943918207575,-1.2711266667968246,-1.275504426900369,-1.2335768796932953,5.183550681875576,1.0000038146972656,-1.1075774189387246,1.160001564025869,-0.7019733362901164,3.0219764643418614,0.2290141138678763,2.0909890141838616,-2.6881316720606705,65.3845871694235,12.322175782138132,0.9309874501579947,12,-0.6000003814697195,0.1999969482422017,-0.2500019073486257,-0.5000019073486257,-2.8000030517578054,3,-0.025236628553790386,-1.1818150291823735,63.79999923706055,-5.666683620919853,63.0,-1.2857096146615006,62.9000015258789,-0.025236628553790386
6866,2021-12-17,63.79999923706055,64.5,63.20000076293945,63.4000015258789,2430220.0,0.006309112011903872,-2.2500011920940324,-0.7999954223632955,54.86724857100804,50.36923019742247,-1.0787270461785141,-1.7116251630679926,-1.6810333073767083,-1.6661261723953942,4.703332085978422,1.2999992370605469,-0.6688187374124439,1.5299993515014663,-0.41460242382134993,3.4746011268242825,0.5576984638400546,2.502300239162878,-2.9446040553247315,64.99996185302734,15.554695954143327,0.9723008876614082,12,-0.8999996185302734,-0.20000076293944602,-0.5999994277954102,-0.8999996185302734,-4.0,4,-0.042319761680671975,-1.857135072097365,63.4000015258789,-1.1818150291823735,63.79999923706055,-5.666683620919853,63.0,-0.042319761680671975
6867,2021-12-20,63.5,63.9000015258789,62.9000015258789,63.29999923706055,1251150.0,-0.004702182455298187,-1.0000076294236067,0.5000047683988581,62.62626068018737,53.27459409403414,-0.8176861360629815,-1.3550881264806875,-1.3160179807748662,-1.402350158376656,4.889301131744546,1.0,-0.4609707894642199,1.1500001907348647,-0.8610227511790924,3.161023132648829,0.14448871977788258,2.155511661691847,-2.4259285291683312,44.44442089692048,-8.769252948128411,1.005511470956982,12,-0.6000003814697266,0.09999847412110086,-0.22500038146972656,-0.6000003814697266,-2.200000762939453,0,-0.03937007874015752,-2.2500011920940324,63.79999923706055,-1.857135072097365,63.4000015258789,-1.1818150291823735,63.79999923706055,-0.03937007874015752
6868,2021-12-21,64.09999847412111,64.59999847412111,63.5,64.19999694824219,1350450.0,0.009448794868048838,1.4444369092526987,-0.49999046329314456,70.83333664470302,57.04774350418151,-1.2163896371420222,-1.7867925859985974,-1.8104499186410763,-2.032257136161327,5.254516013640333,1.099998474121108,-0.14325728845469143,1.5849987030029453,-0.43206048258220164,3.6020578885880923,0.5764691102103683,2.5935282957955224,-2.820371291539338,72.22221044846046,11.77019947199478,1.0085295927925744,12,-1.1499996185302805,-0.5000000000000071,-0.3500003814697408,-1.1000003814697408,-2.199996948242209,1,-0.057722262657088796,-1.0000076294236067,63.5,-2.2500011920940324,63.79999923706055,-1.857135072097365,63.4000015258789,-0.057722262657088796
6869,2021-12-22,63.79999923706055,64.40000152587889,63.29999923706055,64.09999847412111,1316810.0,-0.004680175416566956,1.4444350254948264,3.00003814755531,58.66666598849787,58.674056993424614,-0.7262596288506842,-1.4094132639379282,-1.4319840446405578,-1.7674080235652383,5.5189240125968855,1.1000022888183452,0.042974532344167926,1.1899995803833008,-0.8832895975036053,3.263288758270207,0.15335499143984777,2.226644169326754,-2.2547423511556275,52.94113687158335,-4.495529312309614,1.0366445889434515,12,-0.6499996185302663,-0.34999847412109375,0.22499942779541016,-0.6000003814697195,-0.20000076293945312,2,-0.057993743059328695,1.4444369092526987,64.09999847412111,-1.0000076294236067,63.5,-2.2500011920940324,63.79999923706055,-0.057993743059328695
6870,2021-12-23,64.30000305175781,64.5,63.9000015258789,64.09999847412111,1083300.0,0.007837050480822283,1.0000000000000238,-0.6666836209197741,64.47371723249672,59.90630909756346,-0.8973574166954421,-1.8299710453718347,-1.833198104681614,-2.2936244320898,6.08245788448549,0.7000007629394531,0.42144369498115,1.580003166198729,-0.6095422004073043,3.7695485328047624,0.4852304828957159,2.674775849501742,-2.5103668387955977,82.35317877049782,24.055416037590575,1.0947726833030165,12,-0.7500038146972585,-0.8500022888183594,-0.025003433227539062,-1.100004196166985,3.2999954223632955,3,-0.05909802288343635,1.4444350254948264,63.79999923706055,1.4444369092526987,64.09999847412111,-1.0000076294236067,63.5,-0.05909802288343635
6871,2021-12-27,64.5,64.69999694824219,63.79999923706055,64.5,1316020.0,0.003110372297824071,3.5000572213321126,0.0,59.70149678625654,60.035743195541315,-0.9284903103325775,-1.9072281454467657,-1.9397158372538712,-2.5157437360750308,6.47625409716583,0.8999977111816406,0.8165791879574869,1.6400001525878878,-0.6314714198056208,3.9114717249814035,0.5042643663911264,2.775735938784649,-2.4855348061450755,88.88903017433215,31.42697417688443,1.1357357861967579,12,-0.8000011444091797,-1.2000007629394531,-0.22500038146972656,-1.3000011444091726,2.3000030517578125,0,-0.060465139936107026,1.0000000000000238,64.30000305175781,1.4444350254948264,63.79999923706055,1.4444369092526987,64.09999847412111,-0.060465139936107026
6872,2021-12-28,64.09999847412111,65.19999694824219,63.9000015258789,64.5,1493570.0,-0.006201574044633951,-2.250007152598261,-100.0,67.79661564880959,61.47233953751926,-0.38036813429945227,-1.4724582568133755,-1.4457320665389375,-2.1531887917093684,7.315504396399196,1.2999954223632884,1.104605585469045,1.169998741149918,-1.1660806082844033,3.506078090584232,0.001959066432760892,2.338038415867075,-1.8169801048274579,42.10527372493665,-16.07097449746945,1.168039674717158,12,-0.10000038146974077,-1.4500007629394673,0.05000114440916548,-0.8999996185302805,2.5999984741210795,1,-0.06708267300188142,3.5000572213321126,64.5,1.0000000000000238,64.30000305175781,1.4444350254948264,63.79999923706055,-0.06708267300188142
6873,2021-12-29,63.70000076293945,64.40000152587889,63.599998474121094,64.09999847412111,1035820.0,-0.006240214051536075,-1.6666666666665562,0.9999904632932867,62.90325855492946,62.112384138860634,0.14456996531038868,-0.90627717509593,-0.9576861514937605,-1.7917471038010717,7.5114450878381085,0.8000030517577983,1.1550526029569852,0.6350009918212862,-1.537822510272548,2.8078244939151205,-0.4514107592256238,1.7214127428682033,-1.0669449641719808,21.05273724935903,-37.0479083842319,1.086411751046917,12,0.34999847412109375,-1.0500030517578125,-0.10000133514404297,-0.5000019073486257,4.100002288818359,2,-0.03767663260806775,-2.250007152598261,64.09999847412111,3.5000572213321126,64.5,1.0000000000000238,64.30000305175781,-0.03767663260806775
6874,2021-12-30,64.19999694824219,64.59999847412111,63.5,63.70000076293945,1245760.0,0.00784923358421108,-1.4444472701533404,-1.2499976158005222,70.96776575257324,63.648485095495765,-0.3271197478240566,-1.1419088870225593,-1.358785027429306,-2.287865415508861,7.481499560221224,1.099998474121108,1.1427678419590492,0.9299972534179659,-0.791813659236098,2.651808166072037,0.06909179709093394,1.7909027097449979,-1.2589082115377508,41.17636499088959,-22.016409277683238,0.8609054563270346,12,-0.14999771118164062,-1.5499992370605469,-0.5999975204467773,-0.9999980926513601,3.2000045776367045,3,-0.03582547557155702,-1.6666666666665562,63.70000076293945,-2.250007152598261,64.09999847412111,3.5000572213321126,64.5,-0.03582547557155702
6875,2021-12-31,63.5,64.80000305175781,63.5,64.19999694824219,1664060.0,-0.01090337977440281,-2.7143106267029973,-1.4000045776716437,56.14037318542082,63.78994338598608,0.4342161723286466,-0.38277844324709065,-0.6240139806184786,-1.5736512146242774,7.716600845238976,1.3000030517578125,1.174171142771037,0.18000030517578125,-1.5053549752069415,1.865355585558504,-0.6626773350155872,1.0226779453671426,-0.28784227791103234,0.0,-61.97311922100806,0.8426776401913626,12,0.5499992370605469,-0.8500022888183594,0.07499980926513672,-0.3000011444091726,4.5,4,0.0015747791200171335,-1.4444472701533404,64.19999694824219,-1.6666666666665562,63.70000076293945,-2.250007152598261,64.09999847412111,0.0015747791200171335
6876,2022-01-03,63.599998474121094,64.0,62.9000015258789,63.29999923706055,2163220.0,0.0015747791200171335,-1.0000069358468713,-0.42857220708446864,56.14034383248474,63.06928595846356,0.3384564014343283,-0.3843443331457266,-0.658345220402154,-1.6555132324808568,8.229288539289161,1.0999984741211009,1.11265386957173,0.20499877929687216,-1.3824190404198191,1.7924165990135634,-0.5887101305614806,0.9987076891552178,1.5999984741210938,30.434710497072842,-29.66640620608058,0.7937089098583457,1,0.4500007629394531,-0.9500007629394531,-0.02499866485595703,-0.39999961853026633,5.000000000000014,0,0.06289308326992527,-2.7143106267029973,63.5,-1.4444472701533404,64.19999694824219,-1.6666666666665562,63.70000076293945,0.06289308326992527
6877,2022-01-04,61.70000076293945,63.20000076293945,61.20000076293945,62.79999923706055,3505460.0,-0.02987417856550345,1.1052614671715448,-3.6666709052299633,41.333316379080195,59.79150592894991,2.186172247137364,1.473038721191763,1.2994905964837358,0.26932056599112997,8.638015142449387,2.3999977111816406,1.0313924800476286,-1.6199989318847656,-3.3787065694674965,0.13870870569795812,-2.499352750676124,-0.7406451130934002,3.453996276855463,13.888880058576758,-43.00178432207505,0.8793538187913629,1,1.4999980926513672,0.9499969482421875,1.8749990463256836,1.4999980926513743,1.5999984741210938,1,0.0826580587642669,-1.0000069358468713,63.599998474121094,-2.7143106267029973,63.5,-1.4444472701533404,64.19999694824219,0.0826580587642669
6878,2022-01-05,61.5,62.599998474121094,61.4000015258789,61.70000076293945,1763650.0,-0.0032415034111245022,-5.000019073595291,0.18181912761220428,33.333296476261296,56.97668709425695,2.211098602467878,1.7219451338482514,1.56586928696899,0.4932465624047637,8.96355653996501,1.1999969482421946,0.945334794726584,-1.7949996948242202,-3.6445799788579762,0.054580589209528796,-2.7197898368411018,-0.8702095528073457,3.4958371887206994,8.333306842396942,-42.22200607453127,0.9247901420168761,1,1.6999988555908203,1.1499977111816406,2.0000009536743164,1.6999988555908274,0.7000007629394531,2,0.08455279590637699,1.1052614671715448,61.70000076293945,-1.0000069358468713,63.599998474121094,-2.7143106267029973,63.5,0.08455279590637699
6879,2022-01-06,61.9000015258789,62.5,61.4000015258789,61.70000076293945,1738560.0,0.006504089851689487,-1.7499988079059365,-0.9999999999999645,39.130413149121836,54.16076441832641,1.6910738196538944,1.3767803433576589,1.2414861762845248,0.11335226920202501,9.30669059911745,1.0999984741211009,0.7958295174203514,-1.3849983215332102,-3.2637152052529004,0.4937185621864799,-2.3243567633930624,-0.44563987967336516,2.9440022058105555,19.444453274756377,-28.0273861677396,0.9393584418598458,1,1.2999973297119212,0.7499961853027415,1.5749988555908274,1.2999973297119283,-0.20000076293944602,3,0.0953150465337591,-5.000019073595291,61.5,1.1052614671715448,61.70000076293945,-1.0000069358468713,63.599998474121094,0.0953150465337591
6880,2022-01-07,62.0,62.9000015258789,61.79999923706055,62.20000076293945,1580620.0,0.0016154841947668697,-2.66666030886212,-1.0000000000000355,36.363615345979326,51.56766648051783,1.375118172514739,1.3789868609680127,1.2423937656402302,0.026263072241995644,9.218375528611675,1.1000022888183523,0.49687578628778795,-1.304999923706056,-3.1154657714279637,0.5054659240158443,-2.2102328475670134,-0.3997669998451059,2.69824361293945,28.571409108682115,-15.99407326697656,0.9052329238609513,1,1.1999988555908203,0.7499980926513672,1.2749996185302734,1.1999988555908274,0.0,4,0.08709679880449817,-1.7499988079059365,61.9000015258789,-5.000019073595291,61.5,1.1052614671715448,61.70000076293945,0.08709679880449817
6881,2022-01-10,62.599998474121094,62.70000076293945,61.70000076293945,61.9000015258789,1634180.0,0.009677394743888623,1.2222184546263721,-3.4999713898796823,43.47823683235757,48.865624389800935,0.5333486764363755,0.8044828307371006,0.7136683242112412,-0.5603995472564662,9.788723691024407,1.0,0.38785541850766236,-0.6950014114379854,-2.519367926872903,1.129365103996932,-1.6071846691554441,0.21718184627947323,1.9583154248183519,69.99988555908203,24.369053344529462,0.9121832577174598,1,0.40000343322753906,0.6000003814697266,-0.1999988555908203,0.6000003814697337,-0.8999977111816406,0,0.08626200730837508,-2.66666030886212,62.0,-1.7499988079059365,61.9000015258789,-5.000019073595291,61.5,0.08626200730837508
6882,2022-01-11,63.20000076293945,63.4000015258789,62.20000076293945,62.29999923706055,1487180.0,0.009584701332962409,-1.181822595523607,1.2857220708446735,43.47826808072344,46.70729211488916,-0.23215780279519294,0.24043535090081036,0.190156776743585,-1.1482317416179981,10.335394700446244,1.200000762939446,0.1882932978856715,-0.10999908447265483,-1.9256033057532989,1.705605136807982,-1.0178011951129804,0.7978030261676636,1.223980610559991,89.9999618530277,45.760969063083564,0.9078021106403195,1,-0.1999988555908203,-1.9073486328125e-06,-0.5000019073486328,-1.9073486257070726e-06,-2.9000015258789062,1,0.08544300072775024,1.2222184546263721,62.599998474121094,-2.66666030886212,62.0,-1.7499988079059365,61.9000015258789,0.08544300072775024
6883,2022-01-12,63.29999923706055,63.79999923706055,62.79999923706055,63.4000015258789,1233800.0,0.0015822543182584248,1.222227873639951,-0.11111346585850947,46.26865076789409,43.96294600548036,-0.4412674721035188,0.17293068651755306,0.10813613206484973,-1.2561123629881479,10.76059205543799,1.0,0.016484750090711486,-0.025000572204589844,-1.8347687399267727,1.784767595517593,-0.9298846560656813,0.8798835116565016,0.9950229120164948,79.16664679843286,34.5401199792336,0.9048840838610913,1,-0.29999732971191406,-0.10000038146972656,-0.4250011444091797,-0.10000038146971946,-3.0,2,0.0,-1.181822595523607,63.20000076293945,1.2222184546263721,62.599998474121094,-2.66666030886212,62.0,0.0
6884,2022-01-13,63.599998474121094,64.09999847412111,63.0,63.29999923706055,1499720.0,0.0047393244972568915,-1.4444472701533404,-2.9999237078010905,44.615336762265166,42.68238640290752,-0.9334937624862505,-0.1505385494082958,-0.17325246020639895,-1.5527490226156004,11.094796826083071,1.099998474121108,-0.1824723413573679,0.28499870300292685,-1.5159068407538001,2.085904246759654,-0.6154540688754366,1.1854514748812903,0.5712228195104387,79.16664679843232,37.68833766982439,0.9004527718783644,1,-0.9499988555908132,-0.39999961853027344,-0.7250003814697266,-0.39999961853026633,-3.3999977111816406,3,-0.02201254315676282,1.222227873639951,63.29999923706055,-1.181822595523607,63.20000076293945,1.2222184546263721,62.599998474121094,-0.02201254315676282
6885,2022-01-14,61.79999923706055,62.29999923706055,60.9000015258789,61.9000015258789,2787120.0,-0.02830187547556262,2.1111139368199914,-0.3333418104599028,33.33330193659775,40.14827063669785,0.6705122733536726,1.6057754574993481,1.560349142226201,0.2290030662983824,11.213865477041507,2.6999969482421946,-0.37886780309030144,-1.4350004196166992,-3.358018313556286,0.4880174743228878,-2.3965093665865,-0.4734914726469057,2.299999237060561,28.124955296473818,-7.052338761389617,0.9615089469697947,1,0.7000007629394531,1.25,1.0749988555908203,1.3999996185302805,-2.0999984741210938,4,-0.001618098306724991,-1.4444472701533404,63.599998474121094,1.222227873639951,63.29999923706055,-1.181822595523607,63.20000076293945,-0.001618098306724991
6886,2022-01-18,61.099998474121094,61.79999923706055,60.9000015258789,61.29999923706055,1658190.0,-0.01132687332655613,-2.0000190736560546,1.9999618539005808,32.142827948697644,39.12710525554424,1.093598004969067,2.206242761477526,2.2166871462221067,0.9065009621517888,11.204252213770708,0.8999977111816477,-0.7132444702027101,-2.0000011444091825,-4.124544189501847,0.12454190068348936,-3.062272666955522,-0.937729621862843,3.000000000000014,6.249910592947752,-26.892281077270322,1.062271522546336,1,1.4000015258789062,1.9500007629394531,1.7749996185302734,2.1000003814697337,-0.5,1,0.014729976241490528,2.1111139368199914,61.79999923706055,-1.4444472701533404,63.599998474121094,1.222227873639951,63.29999923706055,0.014729976241490528
6887,2022-01-19,61.0,61.70000076293945,60.599998474121094,61.29999923706055,1530440.0,-0.0016366362785336097,1.0,1.4999904632932155,33.33330193659775,39.127105862248285,1.2112332869332079,2.2233359631340264,2.2645131530520217,1.0007504686177384,11.526334362950596,1.1000022888183594,-0.9030133043472048,-1.9749996185302763,-4.2864126316730164,0.3364133946124568,-3.1307061251016393,-0.8192931119589062,2.907998657226578,11.42861502511156,-22.28267476263563,1.1557065065713676,1,1.3499984741211009,1.8999977111816406,1.8749980926513672,2.1999988555908274,0.5999984741210938,2,0.011475422343269814,-2.0000190736560546,61.099998474121094,2.1111139368199914,61.79999923706055,-1.4444472701533404,63.599998474121094,0.011475422343269814
6888,2022-01-20,60.4000015258789,61.9000015258789,60.29999923706055,61.0,1332850.0,-0.009836040559362269,-2.999990463293198,2.0000000000000235,26.829266023377585,37.760311737165594,1.8313766615076617,2.6687558183000633,2.788172481385878,1.5834690742108037,11.45823008875791,1.6000022888183523,-1.1355237079945653,-2.389998245239262,-4.905549328047066,0.12555283756854152,-3.647773786643164,-1.1322227038353603,3.2433571166992436,2.631639707793934,-28.890507294318905,1.2577755414039027,1,1.7999973297119283,2.349996566772468,2.474996566772468,2.7999973297119283,1.1999969482421946,3,-0.0016556669915894773,1.0,61.0,-2.0000190736560546,61.099998474121094,2.1111139368199914,61.79999923706055,-0.0016556669915894773
6889,2022-01-21,60.099998474121094,61.0,60.0,60.599998474121094,2021090.0,-0.00496693781753077,-1.8571553133514986,0.8333354526149718,28.205105632941795,36.85381065793919,2.066513895790081,2.8220388514777,3.016447606625327,1.8610788837653587,11.639649347032863,1.0,-1.1215976494466915,-2.5050012588501005,-5.2422490011473,0.2322464834470992,-3.8736251299987003,-1.1363773877015007,3.2090242279052887,4.347761186603442,-29.874466679436345,1.368623871148601,1,1.9500007629394602,2.5,2.8249998092651367,3.1000003814697337,0.7000007629394531,4,0.003327799800620257,-2.999990463293198,60.4000015258789,1.0,61.0,-2.0000190736560546,61.099998474121094,0.003327799800620257
6890,2022-01-24,60.5,61.20000076293945,59.20000076293945,60.0,2641830.0,0.006655599601240292,1.1052614671715448,-1.0,30.864203345066286,35.4522513815735,1.599573483441226,2.237470108816055,2.544663589525058,1.440782764424796,11.950067381705962,2.0,-1.0199408076219996,-1.9149995803833022,-4.68420927871432,0.8542101179477228,-3.2996044295488147,-0.5303947312177897,2.41193997778322,48.148106285913016,12.89131021244394,1.384604849165511,1,1.1499996185302805,1.6999988555908203,2.6749982833862305,2.6999988555908274,1.0,0,-0.004958665075380897,-1.8571553133514986,60.099998474121094,-2.999990463293198,60.4000015258789,1.0,61.0,-0.004958665075380897
6891,2022-01-25,60.599998474121094,61.0,59.29999923706055,59.79999923706055,2517570.0,0.001652867340844466,1.1249979138404171,1.5999984741210938,41.26982204737855,35.20686848897962,1.3254225102857475,1.9292247644654523,2.3306554658646945,1.3144783254265349,12.131084901598793,1.7000007629394531,-0.9940688255611221,-1.6200010299682646,-4.319396005032445,1.0793939450959158,-2.9696985175003547,-0.2703035424361744,1.7922700135840017,51.85175242904325,13.318192073049907,1.3496974875320915,1,1.0500011444091868,1.6000003814697266,2.600001335144043,2.6000003814697337,1.2000007629394531,1,-0.014851447753187363,1.1052614671715448,60.5,-1.8571553133514986,60.099998474121094,-2.999990463293198,60.4000015258789,-0.014851447753187363
6892,2022-01-26,59.79999923706055,61.099998474121094,59.29999923706055,60.0,2087620.0,-0.013201307874655788,-1.999996821087633,-0.2500011920940324,37.68114980542273,34.25270171537169,1.7795510964734973,2.5197503681844253,2.992103142727487,2.073672251943293,11.923949003339446,1.7999992370605469,-0.979679369073402,-2.20500030517578,-4.95835188355673,0.5483512732051707,-3.5816760943662516,-0.8283245159853081,2.14535176917736,22.222159428869396,-19.29991715424692,1.3766757891904748,1,1.8500003814697337,2.3999996185302734,3.4499998092651367,3.3999996185302805,1.9000015258789062,2,0.013377913833897637,1.1249979138404171,60.599998474121094,1.1052614671715448,60.5,-1.8571553133514986,60.099998474121094,0.013377913833897637
6893,2022-01-27,61.29999923706055,62.29999923706055,59.79999923706055,59.79999923706055,2864120.0,0.025083612360155216,-2.3333333333333335,-7.499971389879647,46.24998390673829,34.434329175868704,-0.03797747664144424,0.8756229005730773,1.361677348758974,0.547561988504242,11.570719356548468,2.5,-1.03681307092603,-0.5850002288818388,-3.2345477282116377,2.06454727044796,-1.9097739785467382,0.7397735207830607,-2.0999984741210938,67.74191960583083,22.459419838960002,1.3247737496648995,1,-0.5499992370605469,0.8999996185302734,1.9499998092651367,1.8999996185302805,2.5,3,0.004893951725845502,-1.999996821087633,59.79999923706055,1.1249979138404171,60.599998474121094,1.1052614671715448,60.5,0.004893951725845502
6894,2022-01-28,61.9000015258789,62.20000076293945,60.4000015258789,61.0,2165730.0,0.009787965681663513,1.3999989827474053,0.6000010172525995,49.41177368164058,36.22082603642902,-1.0107780027260773,0.09958145072165081,0.6355322476557248,-0.04818249125560925,11.049043104892837,1.799999237060554,-1.1361391868924287,0.13000183105467755,-2.285823059768582,2.545826721877937,-1.0779106143569521,1.3379142764663072,-2.6380007934570244,87.09684167521876,38.06051457087912,1.2079124454116312,1,-1.1500015258788991,0.29999732971192117,1.374997138977065,1.2999973297119283,1.8999977111816477,4,-0.004846575837843536,-2.3333333333333335,61.29999923706055,-1.999996821087633,59.79999923706055,1.1249979138404171,60.599998474121094,-0.004846575837843536
6895,2022-01-31,63.599998474121094,63.79999923706055,61.79999923706055,61.79999923706055,4016720.0,0.027463601071665122,-1.2222231641231809,1.9999957614546846,55.20833416117576,38.7836600600377,-2.7139997905602016,-1.6786025697584037,-1.1734541913354235,-1.7323963144913463,10.342016248427441,2.0,-1.2399164703557588,1.8249988555908203,-0.6062664217322151,4.256264132913863,0.6093662169293026,3.040631494252338,-4.277237771606444,95.55553860134549,47.13975898952898,1.215632638661521,1,-2.0999984741210938,-1.3999996185302734,-0.29999828338623047,-0.39999961853026633,-1.3999977111816406,0,-0.04402514629304388,1.3999989827474053,61.9000015258789,-2.3333333333333335,61.29999923706055,-1.999996821087633,59.79999923706055,-0.04402514629304388
6896,2022-02-01,67.59999847412111,68.19999694824219,63.79999923706055,64.30000305175781,5106040.0,0.06289308326992527,-1.0465091109100264,1.8333315672690438,66.92307308580641,42.515856854394215,-6.3642840311555915,-5.653421445528693,-5.138272830612614,-5.6804194444231655,11.047383248139193,4.599998474121094,-1.264466990603907,5.624998855590832,2.134335146234534,9.115662564947137,3.8796670009126757,7.370330710268988,-8.098148230224623,93.25844237726866,48.03308790023483,1.7453318546781524,2,-3.8999996185302876,-3.8999996185302876,-4.099998474121108,-4.349998474121108,-5.399997711181655,1,-0.09023666585519718,-1.2222231641231809,63.599998474121094,1.3999989827474053,61.9000015258789,-2.3333333333333335,61.29999923706055,-0.09023666585519718
6897,2022-02-02,66.80000305175781,67.5,66.0,66.30000305175781,2904930.0,-0.011834252077232654,-1.727257594673325,0.1515153616916003,62.77374295220402,46.50968762426382,-5.202092732518345,-4.692334680590761,-4.26975742795031,-4.821394390607281,12.123404684649403,1.599998474121108,-1.041194133609089,4.570003318786618,0.47168492246034077,8.668321715112896,2.5208441206234795,6.619162516949757,-6.776264005600588,83.33340145294592,40.649834412549495,2.0491591981631396,2,-3.100004196166992,-3.100004196166992,-3.300004005432129,-3.5500030517578125,-4.900001525878913,2,-0.07485035308790589,-1.0465091109100264,67.59999847412111,-1.2222231641231809,63.599998474121094,1.3999989827474053,61.9000015258789,-0.07485035308790589
6898,2022-02-03,66.69999694824219,67.30000305175781,66.30000305175781,66.5,2007850.0,-0.0014970972896234391,-2.333384196739656,0.399993896484375,61.4814758300781,50.2070620906123,-4.59797925368175,-4.408826150841868,-4.065518903239308,-4.670324480136252,13.257575656644036,1.0,-0.7255911920129066,4.20999736785889,-0.329374071360931,8.74936880707871,1.9403116482489793,6.4796830874688,-6.185682427959868,80.76921948313758,40.936602371735304,2.2696857196099103,2,-2.999998092651367,-2.999998092651367,-3.3749990463256836,-3.4499969482421875,-5.099998474121094,3,-0.07496246497856107,-1.727257594673325,66.80000305175781,-1.0465091109100264,67.59999847412111,-1.2222231641231809,63.599998474121094,-0.07496246497856107
6899,2022-02-04,67.80000305175781,67.90000152587889,65.69999694824219,65.90000152587889,2144300.0,0.01649184638447898,1.0952439773152653,9.500152590219038,73.43750232830513,54.93742864430551,-5.018639031213866,-5.316747969597387,-5.081823158796325,-5.70915844308729,14.268978784159266,2.2000045776367045,-0.3626679865365148,5.015003395080569,-0.09402947892940006,10.124036269090539,2.4604869580755917,7.569519832085554,-6.824547585797902,93.75009313229077,50.270436346261015,2.5545164370049838,2,-4.050004959106445,-4.100004196166992,-4.450004577636719,-4.5500030517578125,-5.400001525878913,4,-0.05899710375593503,-2.333384196739656,66.69999694824219,-1.727257594673325,66.80000305175781,-1.0465091109100264,67.59999847412111,-0.05899710375593503
6900,2022-02-07,67.40000152587889,68.40000152587889,67.19999694824219,67.80000305175781,1015470.0,-0.0058997272547843815,-1.999971390152455,-0.2105269498106766,75.19999682617367,58.70744806417162,-3.952600222646552,-4.734172588941014,-4.607489572690696,-5.251286485768276,15.790335426762342,1.2000045776367045,0.14449717153687658,4.345001792907702,-1.1458431670793345,9.835846752894732,1.5995793129141873,7.090424272901217,-5.991073570982046,78.26088038193387,28.829671460214733,2.745422479993515,2,-3.5500011444091726,-3.6000003814697195,-4.050003051757798,-4.150001525878892,-5.300003051757798,0,-0.05341249565752737,1.0952439773152653,67.80000305175781,-2.333384196739656,66.69999694824219,-1.727257594673325,66.80000305175781,-0.05341249565752737
6901,2022-02-08,68.0,68.80000305175781,67.09999847412111,67.5,1159900.0,0.008902054310647722,-1.6153855182694579,-1.2499952316465635,76.92306112256486,63.06766043274297,-3.7912053053860575,-5.174155353402405,-5.1117562911830206,-5.794128186977659,17.36697749539248,1.7000045776367045,0.714623960673137,4.675000190734863,-1.2365860769406538,10.586586458410387,1.7192070568971047,7.630793324572622,-6.031786159424591,74.19350075309359,19.130889761627117,2.9557931338377608,2,-3.6999988555908203,-3.999998092651367,-4.650001525878906,-4.75,-5.5,1,-0.08529410642736102,-1.999971390152455,67.40000152587889,1.0952439773152653,67.80000305175781,-2.333384196739656,66.69999694824219,-0.08529410642736102
6902,2022-02-09,68.59999847412111,68.69999694824219,68.0,68.0,1510700.0,0.008823506972369222,-1.3333290947700367,1.199996948242216,81.53843129176717,66.98859903107952,-3.3655769983820676,-5.63791564985123,-5.639315114663539,-6.334497349991302,18.961552123767262,0.6999969482421875,1.3070301031186773,5.004998779296891,-1.3585410389823096,11.368538597576098,1.823228870157294,8.186768688436494,-5.948605712427458,93.54825213376563,30.537641662524976,3.1817699091396023,2,-3.9999961853027486,-4.599996566772475,-5.250000000000014,-5.349998474121108,-5.299999237060561,2,-0.09329442935186083,-1.6153855182694579,68.0,-1.999971390152455,67.40000152587889,1.0952439773152653,67.80000305175781,-0.09329442935186083
6903,2022-02-10,63.29999923706055,65.80000305175781,63.0,65.5,3417240.0,-0.0772594658155853,-1.0000027247845036,-3.6666772630748214,58.888889124363935,68.04161185804878,2.5121348963597825,-0.35617783563003513,-0.27216464201708845,-0.9923089634914106,19.475285531272736,5.599998474121108,1.6887283889909028,-0.29500045776367045,-6.658540276042871,6.068539360515537,-3.476770366903267,2.886769451375933,5.500003814697266,5.172397917439471,-62.56290017892766,3.1817699091396023,2,2.000001907348633,0.7000026702880859,-0.3750009536743164,-0.049999237060546875,-0.39999771118164773,3,-0.022116867741792667,-1.3333290947700367,68.59999847412111,-1.6153855182694579,68.0,-1.999971390152455,67.40000152587889,-0.022116867741792667
6904,2022-02-11,62.20000076293945,63.599998474121094,62.0,63.20000076293945,2928130.0,-0.017377543244535665,-1.2857096146615006,0.4545452969133908,54.54545639994996,67.96795877346813,4.0891849603371355,0.6677968679171471,0.9126016805050625,0.14710397710867085,19.930520441243722,1.5999984741210938,2.1846852907929417,-1.3249990463256864,-7.719034633734964,5.069036541083598,-4.522016840030332,1.8720187473789522,6.499996185302734,2.941186370317181,-64.4928327550148,3.197017793704642,2,3.200000762939453,1.8000011444091797,0.7249975204467773,1.0499992370605469,1.8999977111816548,4,-0.009646338930205611,-1.0000027247845036,63.29999923706055,-1.3333290947700367,68.59999847412111,-1.6153855182694579,68.0,-0.009646338930205611
6905,2022-02-14,61.70000076293945,63.099998474121094,61.29999923706055,62.5,1960620.0,-0.008038585110402674,-1.2499958276808343,0.7999992370605469,52.87958679843281,66.4075714082044,4.795640004383216,1.2226046918428963,1.4159361547966398,0.6808176695015931,20.61067405970135,1.7999992370605469,2.529064274301632,-1.8199991226196275,-8.219867990556807,4.579869745317559,-5.019933556588214,1.3799353113489659,6.731996307373052,5.333350965702837,-61.424983433764496,3.1999344339685925,2,3.3500003814697266,2.3000011444091797,1.2249975204467773,1.5499992370605469,2.299999237060547,0,0.01134523102566809,-1.2857096146615006,62.20000076293945,-1.0000027247845036,63.29999923706055,-1.3333290947700367,68.59999847412111,0.01134523102566809
6906,2022-02-15,62.0,62.4000015258789,61.29999923706055,62.0,2067480.0,0.0048622242034190855,1.749995231646639,-0.0,55.913979817792836,65.64537550438092,4.042897309628856,1.0471777958905477,1.135721376640305,0.4102319899732123,21.327584024853742,1.1000022888183523,2.8363211581439955,-1.564999961853026,-7.90560461400392,4.775604690297868,-4.7353022879284765,1.6053023642224247,6.004077200317383,9.459472695264877,-60.332716269229664,3.1703023260754484,2,3.0500011444091797,2.000001907348633,0.9749984741210938,1.25,3.0,1,0.0016128786148563723,-1.2499958276808343,61.70000076293945,-1.2857096146615006,62.20000076293945,-1.0000027247845036,63.29999923706055,0.0016128786148563723
6907,2022-02-16,61.70000076293945,62.0,61.29999923706055,61.5,2039550.0,-0.004838697371944312,-1.3333269755288104,100.0,51.149429571267525,64.49737036451309,3.9597973515416243,1.4780906932130762,1.4169651809481536,0.7350055348664597,21.859796423084948,0.7000007629394531,2.961451932172693,-1.8999992370605483,-8.188501980621169,4.388503506500072,-5.044250608840855,1.2442521347197655,5.901831759582521,8.888915262082197,-58.63605428758372,3.144251371780312,2,3.3500003814697266,2.3000011444091797,1.3999996185302734,1.5499992370605469,3.899997711181655,2,0.012965951817963006,1.749995231646639,62.0,-1.2499958276808343,61.70000076293945,-1.2857096146615006,62.20000076293945,0.012965951817963006
6908,2022-02-17,60.29999923706055,61.29999923706055,60.0,61.099998474121094,2236990.0,-0.022690462051336402,1.1666640175730276,-3.999980926586431,45.604389500696016,61.404802272556516,4.868458146675664,3.025326212317225,2.8202419675471404,2.1439083673079438,22.406377398960245,1.7000007629394531,2.5267678401345535,-3.2950006484985366,-9.594366228385226,3.004364931388146,-6.444683438441885,-0.1453178585551953,6.923723288333747,8.33331567269036,-54.373066551979676,3.149682789943342,2,4.100002288818359,3.700002670288086,2.8000011444091797,3.299999237060554,5.700000762939453,3,0.049751244410567,-1.3333269755288104,61.70000076293945,1.749995231646639,62.0,-1.2499958276808343,61.70000076293945,0.049751244410567
6909,2022-02-18,60.29999923706055,61.099998474121094,59.79999923706055,60.29999923706055,2306730.0,0.0,-1.5999984741210938,-0.0,40.00000462387446,57.49369202785661,4.126664804839237,3.205421656576007,2.8203610141294178,2.1544967322011246,22.79411393030464,1.2999992370605469,2.1677044549053903,-3.3050006866455064,-9.581599267010404,2.971597893719391,-6.443299976827959,-0.16670139646305415,6.3458254863022034,15.151518654451927,-41.606870768741764,3.1382992901824496,2,4.000001907348633,3.700002670288086,2.8000011444091797,3.299999237060554,5.899997711181641,4,0.04311778311301184,1.1666640175730276,60.29999923706055,-1.3333269755288104,61.70000076293945,1.749995231646639,62.0,0.04311778311301184
6910,2022-02-22,60.20000076293945,61.29999923706055,60.099998474121094,60.4000015258789,1962640.0,-0.001658349508894097,-4.999923707073308,-100.0,20.63493505176342,51.23945579776756,3.462004510231637,3.4591447154369988,2.9354379588588912,2.2646095801383908,22.60564743550388,1.2000007629394531,1.80068074605704,-3.3899991989135714,-9.699190840219273,2.9191924423921307,-6.5445950195664295,-0.23540337826072033,5.76124141179308,15.384660528922023,-35.23833558130684,3.154595820652853,2,4.049997329711914,3.8000011444091797,2.7249984741210938,3.3999977111816477,6.200000762939439,1,0.06478401431487324,-1.5999984741210938,60.29999923706055,1.1666640175730276,60.29999923706055,-1.3333269755288104,61.70000076293945,0.06478401431487324
6911,2022-02-23,59.70000076293945,60.5,59.5,60.4000015258789,2411900.0,-0.00830564773527065,1.222227873639951,3.4999904632933045,21.138218190017227,44.52832100868424,2.9735339200861546,4.098388536227155,3.4063317412681613,2.7719191614672596,22.502703916626814,1.0,1.108748299432726,-3.844999313354492,-10.25600147031841,2.566002843609425,-7.050500391836451,-0.6394982348725335,5.64511711802588,8.000030517578125,-36.8955304652024,3.2055010784819573,2,2.950000762939453,4.30000114440918,3.0749988555908203,3.8999977111816477,6.499996185302734,2,0.0720267869699911,-4.999923707073308,60.20000076293945,-1.5999984741210938,60.29999923706055,1.1666640175730276,60.29999923706055,0.0720267869699911
6912,2022-02-24,60.599998474121094,60.79999923706055,58.9000015258789,59.4000015258789,2604290.0,0.015075338353099932,1.3749994039529927,-1.7142794862153616,26.717560363951378,40.95372892419396,0.9156916226244789,3.4376477488467003,2.4838618914803092,1.8813452407863025,22.60102933472559,1.8999977111816477,0.3868748653932954,-2.985001564025879,-9.306985085721507,3.3369819576697566,-6.1459933248737,0.17599019682193529,4.043705261128395,70.8332737286318,29.216578255346036,3.1609917608478164,2,0.6500015258789062,3.2500038146972656,2.1750011444091797,3.000000000000007,5.300003051757798,3,0.07260728773380909,1.222227873639951,59.70000076293945,-4.999923707073308,60.20000076293945,-1.5999984741210938,60.29999923706055,0.07260728773380909
6913,2022-02-25,61.599998474121094,62.099998474121094,61.099998474121094,61.5,1950630.0,0.016501650580520222,-1.2222184546263721,0.08333227369250869,26.153814552785278,37.79910205228677,-0.39204033702414876,2.594285688606419,1.4693227705071763,0.8966796546852649,23.627487609127986,1.5,-0.46716749800565793,-2.0000015258789077,-8.300544725550637,4.300541673792814,-5.150273125714776,1.1502700739569534,2.239586951816513,84.37498509882462,47.31409998138241,3.1502715998358615,2,-0.5999984741210938,2.2500038146972656,1.0249996185302734,2.000000000000007,5.300003051757798,4,0.06493506654355619,1.3749994039529927,60.599998474121094,1.222227873639951,59.70000076293945,-4.999923707073308,60.20000076293945,0.06493506654355619
6914,2022-02-28,61.599998474121094,62.0,60.70000076293945,61.29999923706055,1692600.0,0.0,1.3636300583647467,3.0000381475547417,26.984098150415562,34.92182553584041,-0.5432273006113704,2.709579367768953,1.428693572071566,0.902589481713278,24.776534383551386,1.2999992370605469,-1.5216678716764704,-1.9850013732910128,-8.303987352933575,4.333984606351542,-5.144494363112287,1.1744916165302683,1.5480452058082932,84.37498509882462,50.35584302015241,3.1594929898212785,2,-0.9499969482421946,2.2500038146972656,0.875,2.000000000000007,4.599998474121094,0,0.07142859796867373,-1.2222184546263721,61.599998474121094,1.3749994039529927,60.599998474121094,1.222227873639951,59.70000076293945,0.07142859796867373
6915,2022-03-01,60.79999923706055,61.70000076293945,60.599998474121094,61.20000076293945,1978320.0,-0.012987000923330161,-1.7499952316466079,-1.3333418104599266,21.8749785795668,31.13971428714863,0.1292757470429109,3.466798752644337,2.190824958261558,1.705503277505116,26.023665775616518,1.1000022888183594,-1.9496622403747068,-2.645000648498538,-9.085489789065178,3.7954884920680954,-5.865245218781851,0.5752439217847751,1.7533185413017733,59.37498509882468,29.18028213848983,3.2202445702833167,3,-0.2999992370605469,3.0500030517578125,1.5249996185302734,2.750000000000007,5.000003814697266,1,0.08881575294313615,1.3636300583647467,61.599998474121094,-1.2222184546263721,61.599998474121094,1.3749994039529927,60.599998474121094,0.08881575294313615
6916,2022-03-02,61.5,62.0,60.70000076293945,60.79999923706055,1425270.0,0.011513170587554411,-1.8888945403066177,-1.7499952316466079,22.48061304875479,27.95429022909166,-0.7253913776819587,2.4099280262310003,1.4474145667695595,0.993356542111556,24.918318973687356,1.2999992370605469,-2.2101516437566175,-1.6399999618530288,-7.824667573582815,4.544667649876764,-4.732333767717918,1.4523338440118678,0.541853503014643,81.25002980235085,56.62904012277893,3.092333805864896,3,-1.0,2.3500022888183594,0.4249992370605469,1.6499996185302805,4.099998474121108,2,0.0796748215590064,-1.7499952316466079,60.79999923706055,1.3636300583647467,61.599998474121094,-1.2222184546263721,61.599998474121094,0.0796748215590064
6917,2022-03-03,61.79999923706055,62.099998474121094,61.20000076293945,61.9000015258789,1327490.0,0.004878036374968309,2.6000183106865746,-0.14286025689232287,40.506321779137544,27.38783826002961,-1.1283747743213937,1.808876816934891,1.1162680577321282,0.7195569960033339,23.726428374418703,0.8999977111816406,-2.402674264721732,-1.0900005340576158,-7.051950345601256,4.871949277486017,-4.070975439829439,1.8909743717142007,-2.8999977111816477,80.00005086263022,50.73291808863191,2.980974905771818,3,-1.2999992370605469,2.0500030517578125,0.125,1.3500003814697337,3.200000762939453,3,0.0711973748462933,-1.8888945403066177,61.5,-1.7499952316466079,60.79999923706055,1.3636300583647467,61.599998474121094,0.0711973748462933
6918,2022-03-04,61.70000076293945,62.29999923706055,61.20000076293945,61.599998474121094,1963280.0,-0.001618098306724991,-1.4444472701533089,-1.000000000000071,46.37680838924542,28.096372011737486,-0.9039630476496399,1.596958771308799,1.163972376127262,0.8614068079876276,22.415041355678916,1.0999984741210938,-2.7022403790960254,-0.9399991989135756,-6.6429631087471535,4.762964710920002,-3.791481153830361,1.9114827560032168,-2.735999298095713,64.70598795004993,30.78241860107029,2.8514819549167902,3,-1.1000003814697266,2.1500015258789062,0.22499847412109375,1.4499988555908274,3.6000022888183594,4,0.06807132432747398,2.6000183106865746,61.79999923706055,-1.8888945403066177,61.5,-1.7499952316466079,60.79999923706055,0.06807132432747398
6919,2022-03-07,63.79999923706055,64.40000152587889,60.20000076293945,61.4000015258789,5378080.0,0.03403563125046949,1.3333322736958881,23.999427808506653,62.35294328841561,32.7317062602544,-2.7438172564786782,-0.8622847733867189,-0.955324928449123,-1.1968778242477427,21.213246292169092,4.200000762939439,-2.828127747168921,1.35999946594238,-3.8393527680004667,6.559351699885227,-1.2396766510290433,3.9596755829138033,-4.702557861328131,85.71423381365236,46.18416785346618,2.5996761169714224,3,-2.149997711181655,0.0500030517578125,-2.3249998092651367,-0.6499996185302663,1.3999977111816406,0,0.04858937814873188,-1.4444472701533089,61.70000076293945,2.6000183106865746,61.79999923706055,-1.8888945403066177,61.5,0.04858937814873188
6920,2022-03-08,63.79999923706055,65.69999694824219,63.20000076293945,63.5,4919370.0,0.0,-4.555561206973285,0.1249998013176609,60.97561429470608,37.15808360521983,-2.4355822888286554,-1.2077377809707315,-0.9911407425093515,-1.1483536113475523,19.973380643426168,2.4999961853027344,-2.71939711474036,1.5399995803833022,-3.1618025974168518,6.241801758183449,-0.8109015085167783,3.8909006692833756,-4.384404252319342,65.45456310935495,21.20698317462282,2.3509010889000743,3,-1.5,0.0500030517578125,-2.3249998092651367,-0.6499996185302663,1.5000038146972656,1,0.0376175194338797,1.3333322736958881,63.79999923706055,-1.4444472701533089,61.70000076293945,2.6000183106865746,61.79999923706055,0.0376175194338797
6921,2022-03-09,62.20000076293945,64.40000152587889,61.9000015258789,64.40000152587889,2949630.0,-0.025078346289253206,1.2727264845669621,-7.333354526149769,52.63158106077581,40.03741923820032,-0.4958043994199315,-0.06802778999895764,0.5472638651550596,0.48656765755971776,18.206886814400715,2.499999999999993,-2.5279723608041493,0.2300010681152358,-3.619318189116413,4.079320325346885,-1.694658560500585,2.1546606967310566,-2.281653621118167,36.3636615847928,-11.846115228083022,1.924659628615824,3,0.7499980926513672,1.6500015258789062,-0.35000133514404297,0.8000011444091797,2.399997711181655,2,0.057877849592621544,-4.555561206973285,63.79999923706055,1.3333322736958881,63.79999923706055,-1.4444472701533089,61.70000076293945,0.057877849592621544
6922,2022-03-10,62.20000076293945,62.70000076293945,61.29999923706055,61.79999923706055,2503480.0,0.0,1.0,-0.18181881234643799,61.72841773713786,43.9901529253506,-0.2737655436278672,-0.6029996875502661,0.49729528423176106,0.5234416859643574,16.356394720068614,1.4000015258789062,-2.0526621814136803,0.5500009536743136,-1.7178520619446687,2.817853969293296,-0.5839255541351775,1.6839274614838047,-1.8191216366044927,36.3636615847928,-16.19250183731595,1.1339265078094896,3,0.7499980926513672,1.6500015258789062,1.4999980926513672,1.4999980926513672,0.3999977111816406,3,0.054662341953016114,1.2727264845669621,62.20000076293945,-4.555561206973285,63.79999923706055,1.3333322736958881,63.79999923706055,0.054662341953016114
6923,2022-03-11,61.9000015258789,63.0,61.70000076293945,62.0,2124570.0,-0.004823138800334248,-4.1999969482421875,-0.24999523164662554,59.52383439289698,47.6056791745152,0.0818743609395085,-0.4355957334834457,0.7557047737833926,0.857348132412163,16.704117306211856,1.2999992370605469,-1.5336278218400778,0.32000160217284446,-1.8160055062406357,2.4560087105863246,-0.7480019520338956,1.3880051563795845,-1.0935929737913597,30.909126218709794,-25.288805687157314,1.068003554206739,3,1.0499973297119212,1.9500007629394602,1.7999973297119212,1.7999973297119212,2.199996948242209,4,0.05008074955902986,1.0,62.20000076293945,1.2727264845669621,62.20000076293945,-4.555561206973285,63.79999923706055,0.05008074955902986
6924,2022-03-14,61.599998474121094,62.20000076293945,61.20000076293945,61.70000076293945,1661280.0,-0.004846575837843536,-1.222227873639951,1.0000381475546707,58.139526631260935,51.635073402481225,0.4267552906110623,-0.19272944823129734,0.9936556882892091,1.191454813641542,16.701600846927953,1.0,-1.1213829589957882,0.04999866485595561,-2.066104954545338,2.1661022842572493,-1.0080531448446948,1.108050474556606,-0.4021028503411799,8.888845561426427,-50.3041392713973,1.0580518097006475,3,1.3500003814697266,2.2500038146972656,2.1000003814697266,2.1000003814697266,2.500000000000014,0,0.06006501086507554,-4.1999969482421875,61.9000015258789,1.0,62.20000076293945,1.2727264845669621,62.20000076293945,0.06006501086507554
6925,2022-03-15,62.4000015258789,62.9000015258789,61.70000076293945,62.0,1684140.0,0.01298706285023532,-1.400001525878892,-3.9999237078008063,65.16854751292388,56.37817723183334,-0.13680616335668816,-0.9882704584395938,0.16218367037497927,0.40181274133755096,16.323527074523366,1.3000030517578054,-0.7368214906852302,0.8150016784667926,-1.3344414115570231,2.9644447684906083,-0.2597198665451188,1.889723223478704,-1.200000762939446,37.500014901157584,-27.004921261505928,1.0747215450119085,3,0.5499973297119212,1.4500007629394602,1.3249969482421946,1.2999973297119212,1.0999984741211009,1,0.04487172041497556,-1.222227873639951,61.599998474121094,-4.1999969482421875,61.9000015258789,1.0,62.20000076293945,0.04487172041497556
6926,2022-03-16,62.099998474121094,63.0,60.9000015258789,62.5,2742620.0,-0.004807741096502838,1.9999945504384273,-1.0000000000000178,59.03614125588982,58.4370460625836,0.28748971471944884,-0.7171608626629862,0.4233591294733188,0.7249079143624755,16.00479330919937,2.099998474121101,-0.36572689033602046,0.5099987030029283,-1.6439694862293024,2.663966892235159,-0.5669853916131871,1.5869827976190436,3.5999984741210938,57.14275334149572,-6.290634006221609,1.0769840946161144,3,0.8500003814697266,1.7500038146972656,1.7250022888183523,1.7000026702880788,0.40000152587890625,2,0.05152986564033912,-1.400001525878892,62.4000015258789,-1.222227873639951,61.599998474121094,-4.1999969482421875,61.9000015258789,0.05152986564033912
6927,2022-03-17,62.5,62.599998474121094,61.099998474121094,61.9000015258789,1815100.0,0.00644124856211703,2.750021457794902,-1.4999904632932333,55.844162278116045,59.48897427245811,-0.003100555596176946,-1.1111233228740218,0.04962949906530412,0.35694575782892457,15.66883477514131,1.5,0.18677900359998034,0.8700002670288072,-1.321946731968552,3.0619472660261664,-0.2259732324698689,1.9659737665274832,3.103997039794919,76.19045889024935,14.769635080300276,1.0959734994986792,3,0.4499988555908203,1.2999992370605469,1.6500015258789062,1.5000019073486328,-0.7999992370605469,3,0.03359997558593775,1.9999945504384273,62.099998474121094,-1.400001525878892,62.4000015258789,-1.222227873639951,61.599998474121094,0.03359997558593775
6928,2022-03-18,63.29999923706055,63.29999923706055,61.70000076293945,61.9000015258789,3130800.0,0.012799987792968759,1.2857158427361233,2.333335452614966,60.000000000000014,59.22753612930083,-0.6171746736055255,-1.7653571003553026,-0.7078125031064815,-0.4012467509096851,14.633363231216162,1.5999984741210938,0.7310724501973596,1.5199995040893555,-0.6991514641866061,3.739150472365317,0.4104240199513782,2.6295749882273327,2.2099178924560476,100.0,39.76911471139263,1.1095754841379792,3,0.0,-0.9499969482421875,1.0000028610229492,0.7000026702880859,-2.799999237060547,4,-0.01105846400278665,2.750021457794902,62.5,1.9999945504384273,62.099998474121094,-1.400001525878892,62.4000015258789,-0.01105846400278665
6929,2022-03-21,62.9000015258789,63.20000076293945,62.0,62.5,1830800.0,-0.006319079241749126,1.4000015258789062,0.28571584273611683,62.96297342852175,59.4483538108359,-0.400370516757917,-1.2233060060078955,-0.28192334502529803,0.040252902998091145,13.455334103115263,1.2999992370605469,0.9184215995816984,0.9900016784667898,-1.1678724848868498,3.1478758418204222,-0.08893540321003002,2.0689387601436096,2.517717291564942,83.33341280626858,22.04439265991266,1.0789370816768178,3,-0.2500000000000071,-0.6000022888183523,1.750000000000007,1.1000003814697337,-3.200000762939446,0,0.019077852450424704,1.2857158427361233,63.29999923706055,2.750021457794902,62.5,1.9999945504384273,62.099998474121094,0.019077852450424704
6930,2022-03-22,64.09999847412111,64.19999694824219,62.70000076293945,63.099998474121094,2072160.0,0.019077852450424704,1.5000000000000295,2.4999904632932957,65.11627288042524,60.835541790796945,-1.735884119145787,-2.2305030803779786,-1.4447746943582302,-1.099665826597672,12.575242599428476,1.4999961853027344,1.0954619946610151,1.9949987411499137,-0.2164307706487847,4.206428252948612,0.8892839852505645,3.100713497049263,1.2273659974914324,96.9697390049873,36.62741624635695,1.1057147558993483,3,-1.549999237060561,-1.799999237060561,0.6000032424926616,-0.09999656677247515,-1.0000000000000142,1,0.0,1.4000015258789062,62.9000015258789,1.2857158427361233,63.29999923706055,2.750021457794902,62.5,0.0
6931,2022-03-23,64.0,65.0,63.9000015258789,63.9000015258789,1949280.0,-0.0015600386349693407,-21.00030518043495,0.09999847412109944,63.09524620471574,60.98741162052783,-1.5127904943815338,-1.8886754328311355,-1.3273694540200793,-0.9587212847861011,11.53186648464498,1.0999984741211009,0.9552959938194476,1.6800003051757812,-0.3776940407574898,3.7376946511090523,0.6511531322091457,2.7088474781424168,1.2388172126978674,74.3589843910474,15.821500539704417,1.0288471729666355,3,-1.0499992370605469,-1.7000007629394531,0.5250015258789062,1.9073486328125e-06,-4.0,2,-0.0078125,1.5000000000000295,64.09999847412111,1.4000015258789062,62.9000015258789,1.2857158427361233,63.29999923706055,-0.0078125
6932,2022-03-24,65.0,65.09999847412111,63.9000015258789,64.30000305175781,1330200.0,0.015625,1.6666779695499954,7.000076295108986,67.74193283753198,61.90053366993172,-2.317557806190898,-2.679517066382033,-2.3173265370684177,-1.9131413247316118,10.187036419522752,1.1999969482422088,0.8492270114385434,2.460000228881839,0.2419878248425391,4.678012632921131,1.350994026862189,3.5690064309014886,0.15204089896148787,97.05886642828492,37.67814595539447,1.1090062020196476,3,-2.0,-2.700000762939453,-0.47499847412109375,-0.9999980926513672,-4.700000762939453,3,-0.038461538461538436,-21.00030518043495,64.0,1.5000000000000295,64.09999847412111,1.4000015258789062,62.9000015258789,-0.038461538461538436
6933,2022-03-25,65.59999847412111,65.90000152587889,64.80000305175781,65.0,1470850.0,0.009230745755709258,-1.2000137330149023,0.8571444141689576,61.53845777643234,62.27819268606187,-2.6122201703846955,-3.124684772126585,-2.9033267392740996,-2.493945686211447,9.874873442553703,1.0999984741210795,0.9618814548076742,2.859998703002944,0.3033565799596545,5.416640826046226,1.5816776414813063,4.138319764524589,-4.699996948242209,92.30761706714522,34.760132111425165,1.2783210615216425,3,-2.199996948242216,-3.199996948242216,-1.0749969482422017,-1.5999965667724751,-4.799999237060561,4,-0.059451186004526924,1.6666779695499954,65.0,-21.00030518043495,64.0,1.5000000000000295,64.09999847412111,-0.059451186004526924
6934,2022-03-28,66.0,66.19999694824219,65.0,65.30000305175781,1457380.0,0.006097584377790621,1.1818307924926132,1.1666645473849908,63.414637550294636,62.08331380132529,-2.5953763707287365,-3.349898749012276,-3.2940646782503364,-2.873828999085468,9.40867063149146,1.1999969482421875,1.0120609643761327,3.0400001525878935,0.15964974064384307,5.920350564531944,1.5998249466158683,4.480175358559919,-4.999998474121099,94.28579525080572,36.17956389292098,1.4401752059720234,3,-2.450000762939453,-3.450000762939453,-1.7999982833862305,-1.9999980926513672,-3.700000762939453,0,-0.08333333333333337,-1.2000137330149023,65.59999847412111,1.6666779695499954,65.0,-21.00030518043495,64.0,-0.08333333333333337
6935,2022-03-29,66.19999694824219,66.69999694824219,65.59999847412111,65.90000152587889,2709090.0,0.003030256791548336,-1.44443690925279,0.42856675749320833,79.41173995654599,64.3472692125093,-2.4581595906483713,-3.293455846377526,-3.4242548291005264,-3.0842748151983272,8.959085958230299,1.0999984741210795,1.1255027261499748,2.9699972152709933,-0.0659962548927382,6.005990685434725,1.4520004801891275,4.487993950352859,-4.991995605468759,82.14282794869773,20.406992326456802,1.5179967350818653,3,-2.299999237060547,-3.3999977111816406,-2.0499954223632812,-2.1999950408935547,-4.899997711181641,1,-0.09818725808076234,1.1818307924926132,66.0,-1.2000137330149023,65.59999847412111,1.6666779695499954,65.0,-0.09818725808076234
6936,2022-03-30,66.40000152587889,67.0,65.80000305175781,66.09999847412111,2297680.0,0.0030212173241197515,-1.6666779695500322,1.000025431703019,79.99998910087074,67.03124997059315,-2.217229122343454,-3.2754779070789724,-3.528122704372109,-3.2777041740917525,8.764565013475988,1.1999969482421875,1.302580158763604,2.9250017166137567,-0.30764358145805204,6.157647014685558,1.308679067577856,4.541324365649658,-4.86248044677734,80.64520098542252,15.051406998545815,1.6163226490359013,3,-2.0500011444091655,-3.450000762939439,-2.275001525878892,-2.3999996185302592,-5.700000762939439,2,-0.04969883999884617,-1.44443690925279,66.19999694824219,1.1818307924926132,66.0,-1.2000137330149023,65.59999847412111,-0.04969883999884617
6937,2022-03-31,66.19999694824219,67.80000305175781,66.09999847412111,66.90000152587889,1759870.0,-0.0030121170638641726,-2.7777815453737156,-2.333324856314705,81.15934577475855,69.38228839001076,-1.606082287652356,-2.8764100701165347,-3.229099621573198,-3.075414022670941,8.773567718068689,1.7000045776367045,1.357163605186912,2.5049972534179688,-0.8444555756610157,5.854450082496953,0.8302708388784765,4.179723667957461,-4.225477555468757,46.66646321614583,-22.35160143830602,1.6747264145394922,3,-1.2999954223632812,-2.849994659423828,-2.874995231628418,-2.1999950408935547,-5.6999969482421875,3,-0.09365554734223924,-1.6666779695500322,66.40000152587889,-1.44443690925279,66.19999694824219,1.1818307924926132,66.0,-0.09365554734223924
6938,2022-04-01,65.90000152587889,66.80000305175781,65.5,66.5,1237340.0,-0.004531653114694945,1.166663487764405,0.8571350720973445,81.1594355133861,71.40411751055125,-1.0040810714846629,-2.366984376965455,-2.812187416522029,-2.7828378560342912,8.755222971302274,1.3000030517578125,1.522986277112139,1.9950017929077006,-1.3544514138071406,5.344454999622542,0.3202751895502729,3.6697283962651213,-3.342933767207022,32.142876605576575,-42.64366027935452,1.6747266033574213,4,-0.6499996185302592,-1.8999996185302592,-3.3500003814697124,-2.0499992370605327,-5.200000762939439,4,-0.084977271003844,-2.7777815453737156,66.19999694824219,-1.6666779695500322,66.40000152587889,-1.44443690925279,66.19999694824219,-0.084977271003844
6939,2022-04-04,66.90000152587889,67.09999847412111,65.80000305175781,65.90000152587889,989720.0,0.015174506477170668,-1.1666645473850934,-1.6666709052299238,81.69014765567982,73.2456591522462,-1.538836497412234,-3.291593812432211,-3.6715685009672754,-3.7797274107696524,9.783925615152606,1.2999954223632955,1.7473263565330512,2.840001678466777,-0.7660746160734533,6.446077973007007,1.0369635311966618,4.643039825736892,-3.8186402378984283,60.86955079511392,-17.863750501399267,1.8030381472701158,4,-1.0499992370605327,-2.8999996185302592,-4.475000381469712,-3.0499992370605327,-6.700000762939439,0,-0.09118089909846538,1.166663487764405,65.90000152587889,-2.7777815453737156,66.19999694824219,-1.6666779695500322,66.40000152587889,-0.09118089909846538
6940,2022-04-05,66.19999694824219,67.69999694824219,66.09999847412111,66.90000152587889,1522090.0,-0.010463446362791506,-2.5555461365660115,-0.7000045776367045,77.33332316080724,74.82766770292304,-0.5695107176179448,-2.532406209366883,-2.8490750823373503,-3.082247992991782,10.243490727442044,1.5999984741210795,1.8696354084096853,2.0199972152709904,-1.7073405526895158,5.747334983231504,0.1563283312907373,3.8836660992512435,-2.646771483883988,30.434609541374485,-48.9217644963676,1.863668883980256,4,-0.3499946594238281,-2.1999950408935547,-3.9499950408935547,-2.349994659423828,-6.299995422363288,1,-0.05891235484845736,-1.1666645473850934,66.90000152587889,1.166663487764405,65.90000152587889,-2.7777815453737156,66.19999694824219,-0.05891235484845736
6941,2022-04-06,65.80000305175781,66.5,65.59999847412111,65.80000305175781,1689430.0,-0.006042204152926223,-3.499904634751345,-0.0,72.0000427246528,75.30079102371424,0.12590529642437787,-1.948796457026532,-2.331938597245397,-2.7078880575298854,11.37416972028615,0.900001525878892,2.0089568867329533,1.4400032043457003,-2.2320243864457865,5.112030795137194,-0.3960105910500431,3.2760169997414437,-1.8220998286596526,13.043593639083678,-63.95739193994493,1.836013795395746,4,0.5,-1.8000011444091797,-3.625001907348633,-1.9500007629394531,-4.400001525878913,2,-0.06838911255304347,-2.5555461365660115,66.19999694824219,-1.1666645473850934,66.90000152587889,1.166663487764405,65.90000152587889,-0.06838911255304347
6942,2022-04-07,65.59999847412111,66.0,64.59999847412111,65.80000305175781,1287470.0,-0.003039583105784671,3.6666836209198057,-100.0,66.66666666666677,75.87059201151807,0.469324578926404,-1.561048071800883,-1.9889099629692168,-2.5413275826656374,12.238370662926531,1.400001525878892,2.040086873596195,1.0699987411499166,-2.4942089380819112,4.6342064203817515,-0.7121050984659973,2.8521025807658305,-1.239885268156982,32.25808039416932,-40.10557818224823,1.782103839615917,4,0.6000022888183452,-1.5999965667724751,-3.4249973297119283,-1.7499961853027486,-4.299999237060561,3,-0.0746950887981298,-3.499904634751345,65.80000305175781,-2.5555461365660115,66.19999694824219,-1.1666645473850934,66.90000152587889,-0.0746950887981298
6943,2022-04-08,65.0,65.90000152587889,65.0,65.40000152587889,1218860.0,-0.00914631841581226,-3.4999904632931447,1.9999618539005097,64.78872482702228,76.0232683755989,1.0898748224539787,-0.7556396447560587,-1.2982675023286916,-1.9817952071466465,13.326588045989595,0.900001525878892,2.1012740639465832,0.31500034332275106,-3.0305543809745643,3.6605550676200593,-1.3577770188258995,1.9877777054714088,-0.40000152587889204,12.9032813795917,-55.67385054558699,1.6727773621486546,4,1.2000007629394531,-0.9999980926513672,-2.8249988555908203,-1.1499977111816406,-2.9000015258789062,4,-0.0692307692307692,3.6666836209198057,65.59999847412111,-3.499904634751345,65.80000305175781,-2.5555461365660115,66.19999694824219,-0.0692307692307692
6944,2022-04-11,65.30000305175781,66.0,64.80000305175781,65.0,1035750.0,0.004615431565504702,-2.428577656675749,-0.7500047683534189,59.677449126127236,73.83056939444128,0.7600638950797105,-0.8055351860159448,-1.5216144496981485,-2.320930674221323,14.121592648178154,1.1999969482421875,2.0343607896803135,0.43000316619873047,-2.5906971063551794,3.4507034387526474,-1.0803469700782244,1.9403533024756854,2.5,22.580803941691354,-40.653153356543385,1.5103501362769578,4,0.8999977111816406,-1.3000011444091797,-3.0750017166137695,-1.4500007629394531,-4.900001525878913,0,-0.0704441358934137,-3.4999904632931447,65.0,3.6666836209198057,65.59999847412111,-3.499904634751345,65.80000305175781,-0.0704441358934137
6945,2022-04-12,65.19999694824219,66.19999694824219,65.09999847412111,65.59999847412111,964760.0,-0.001531486965419604,-2.6666709052300894,-1.3333248563145788,59.67737569033584,71.57250123771519,0.7859540450639457,-0.5112152265165264,-1.399338206125833,-2.261035796645004,15.186636288159844,1.0999984741210795,2.0140457265188374,0.18999729156493572,-2.599381080805543,2.9793756639354143,-1.2046918946203107,1.584686477750175,2.5400061035156227,31.578841698221037,-28.998365999053814,1.3946891861852395,4,1.0000038146972656,-0.8499946594238281,-2.449995040893562,-1.3499946594238281,-4.299995422363288,1,-0.07668706164621275,-2.428577656675749,65.30000305175781,-3.4999904632931447,65.0,3.6666836209198057,65.59999847412111,-0.07668706164621275
6946,2022-04-13,65.30000305175781,65.69999694824219,65.09999847412111,65.40000152587889,1192650.0,0.001533836015284118,-1.3999572760426204,0.2499952316465634,52.83020769155474,68.42481922847031,0.5738505354630519,-0.3786042195657444,-1.604404612275843,-2.3514806149893204,16.08067617192378,0.5999984741210795,1.939075859207179,0.1300031661987333,-2.3005910525497484,2.560597384947215,-1.0852939431755146,1.3453002755729742,2.3811999999999927,43.750327825858406,-11.707722201037512,1.215297109374241,4,0.8499946594238281,-0.9500007629394531,-2.2250022888183594,-1.4500007629394531,-3.7000045776367188,2,-0.08269527218243444,-2.6666709052300894,65.19999694824219,-2.428577656675749,65.30000305175781,-3.4999904632931447,65.0,-0.08269527218243444
6947,2022-04-14,64.59999847412111,65.69999694824219,64.5,65.30000305175781,1131380.0,-0.010719824577678394,-1.6666553638791166,7.00015259021982,40.74078260279847,63.93385779396058,1.143252720912301,0.5131005343441188,-0.9939703781700331,-1.6251308954385308,16.83286481103371,1.1999969482421875,1.7114588292879773,-0.6750013351440316,-2.779507615916671,1.429504945628615,-1.7272544755303585,0.3772518052422953,3.023580577636693,5.882273743168027,-43.059179990707044,1.0522531403863224,4,1.4999999999999858,-0.24999618530274859,-1.1999979019165181,-0.7499961853027486,-2.299999237060561,3,-0.049535557644388106,-1.3999572760426204,65.30000305175781,-2.6666709052300894,65.19999694824219,-2.428577656675749,65.30000305175781,-0.049535557644388106
6948,2022-04-18,62.599998474121094,63.70000076293945,62.5,63.4000015258789,1869470.0,-0.030959753053263928,-1.4000015258789062,1.1428540288389357,25.71435422291046,57.714325190319535,2.9345154087519063,2.590801070568034,0.894596345985299,0.4074157052684413,17.935978314615188,2.099998474121108,1.3888151575323349,-2.6400012969970703,-4.900322726724909,-0.37967986726923186,-3.7701620118609895,-1.509840582133151,4.898637415566398,2.7026636918876785,-38.82989716982665,1.13016071486392,4,2.5,1.7500038146972656,0.8000020980834961,1.2500038146972656,-0.6999969482421946,0,-0.020766761481599172,-1.6666553638791166,64.59999847412111,-1.3999572760426204,65.30000305175781,-2.6666709052300894,65.19999694824219,-0.020766761481599172
6949,2022-04-19,64.09999847412111,64.19999694824219,62.79999923706055,63.4000015258789,1506670.0,0.023961661925920197,2.1111271235292124,-0.8749928474699461,37.34944631910446,53.27167220790811,1.112564168351497,1.2493670214857673,-0.7371662215326324,-1.068548747822824,18.964334143407967,1.5999984741210938,1.0887468217802336,-1.2000011444091712,-3.252984243406715,0.8529819545883726,-2.226492693907943,-0.1735095949103993,3.098719262185128,43.24323767027005,6.564735079983571,1.0264915494987732,4,0.40000152587889204,0.2500038146972514,-0.6999979019165181,-0.24999618530274859,-2.099998474121108,1,-0.0312012487926574,-1.4000015258789062,62.599998474121094,-1.6666553638791166,64.59999847412111,-1.3999572760426204,65.30000305175781,-0.0312012487926574
6950,2022-04-20,64.09999847412111,64.69999694824219,63.70000076293945,63.79999923706055,1101440.0,0.0,-3.000015258905365,0.4285722070844759,35.802487741196714,49.24972165419077,0.8754117251311726,1.3168843677800766,-0.8587502301286634,-1.0474625683112748,19.298000046686937,0.9999961853027344,0.7920340442281031,-1.2000011444091712,-3.252984243406715,0.8529819545883726,-2.226492693907943,-0.1735095949103993,2.816796198006756,50.00000000000044,18.102952263076446,1.0264915494987732,4,0.2499999999999858,0.2500038146972514,-0.6999979019165181,-0.24999618530274859,-0.7999992370605611,2,-0.057722262657088796,2.1111271235292124,64.09999847412111,-1.4000015258789062,62.599998474121094,-1.6666553638791166,64.59999847412111,-0.057722262657088796
6951,2022-04-21,63.5,64.80000305175781,63.0,64.19999694824219,1432190.0,-0.00936035083313369,-1.1176544506377288,-2.333329094769926,34.117693521488874,45.63316908250434,1.2458601659574242,1.9789660896698678,-0.4091573016359433,-0.423265982533124,19.36482789655327,1.8000030517578125,0.36798299916729604,-1.7749996185302734,-3.9053572727720365,0.3553580357114896,-2.840178445651148,-0.709820791409399,3.1517869918001935,31.25002980235081,1.1707667112271487,1.0651788271208813,4,0.8499984741210938,0.8500022888183594,-0.09999942779541016,0.3500022888183594,0.2999992370605469,3,-0.040944857860174766,-3.000015258905365,64.09999847412111,2.1111271235292124,64.09999847412111,-1.4000015258789062,62.599998474121094,-0.040944857860174766
6952,2022-04-22,62.5,63.70000076293945,62.5,63.099998474121094,1412640.0,-0.015748031496062964,-3.00001271568989,0.8571444141689373,31.521770679139152,41.93684084385065,1.96670103416551,2.932415704241677,0.4063733253664381,0.579395693194499,19.49420847613916,1.2000007629394531,-0.034762344308219895,-2.6499996185302734,-5.115338746855201,-0.1846604902053528,-3.8826691826927373,-1.4173300543678096,3.9026797722921884,0.0,-28.586469542790873,1.232669564162461,4,1.8499984741210938,1.9500007629394531,0.9000005722045898,1.3500022888183594,1.5,4,-0.014400024414062518,-1.1176544506377288,63.5,-3.000015258905365,64.09999847412111,2.1111271235292124,64.09999847412111,-0.014400024414062518
6953,2022-04-25,61.70000076293945,62.9000015258789,61.29999923706055,62.70000076293945,2114850.0,-0.012799987792968759,1.2857150642230963,1.6666709052299633,21.111168095974307,37.651698507167,2.513711534145088,3.6103611059022143,1.1796647267681095,1.4045758363141445,19.44420817142,1.6000022888183523,-0.4077514848957833,-3.2549989700317354,-6.149985738841451,-0.3600122012220268,-4.702492354436586,-1.8075055856268776,4.468518223015209,11.42860256892333,-12.534189526646133,1.4474933844048556,4,2.049997329711914,2.8500003814697266,1.6749982833862305,2.1500015258789062,1.3999977111816406,0,0.009724448406838393,-3.00001271568989,62.5,-1.1176544506377288,63.5,-3.000015258905365,64.09999847412111,0.009724448406838393
6954,2022-04-26,60.5,62.0,60.5,61.4000015258789,2576320.0,-0.0194489586402119,-2.3333276819395583,0.9000015258788991,20.00006424742979,33.2431083468441,3.309228994842087,4.613737489533946,2.373924546643181,2.637405659163015,19.38224174780671,1.5,-0.7639862655117469,-4.179999732971197,-7.645681162820267,-0.714318303122127,-5.912840447895732,-2.447159018046662,5.27903740604313,0.0,-22.188089721918484,1.7328407149245362,4,2.5999984741210938,3.6500015258789062,2.325000762939453,3.3500022888183594,2.900001525878899,1,0.023140521088907517,1.2857150642230963,61.70000076293945,-3.00001271568989,62.5,-1.1176544506377288,63.5,0.023140521088907517
6955,2022-04-27,59.70000076293945,61.0,59.5,60.79999923706055,2937240.0,-0.013223127885298336,1.0,1.222218454626382,19.19197173584942,29.505526573987957,3.6285933917574127,5.166704825204235,3.1748873743494244,3.4275941053992085,19.226286849896614,1.5,-1.1139972611129352,-4.654999160766607,-8.692442400956622,-0.6175559205765992,-6.673720780861615,-2.6362775406715997,5.551132902499361,3.77359712789449,-18.762743357405178,2.018721620095005,4,2.8999977111816406,3.950000762939453,2.7749996185302663,4.150001525878906,3.0,2,0.03852594987717883,-2.3333276819395583,60.5,1.2857150642230963,61.70000076293945,-3.00001271568989,62.5,0.03852594987717883
6956,2022-04-28,63.099998474121094,63.79999923706055,60.79999923706055,62.0,3092150.0,0.056951384719115206,1.4,-1.0,40.45802527015888,29.474109092583557,-0.12996004328545752,1.5882325212088801,-0.19428996031011536,0.043843706984525,18.20825618146806,4.099998474121094,-1.3762928882590586,-1.0900012969970732,-5.044425832623517,2.864423238629371,-3.0672135648103023,0.8872109708161489,1.4609991514650602,83.72090960141729,59.83603332239116,1.9772122678132233,4,-0.9499969482421875,0.5500030517578125,-0.6749992370605469,0.7500038146972656,-0.5,3,0.003169584275370063,1.0,59.70000076293945,-2.3333276819395583,60.5,1.2857150642230963,61.70000076293945,0.003169584275370063
6957,2022-04-29,60.0,63.0,59.9000015258789,62.79999923706055,3692960.0,-0.049128344676465874,-1.0666682773186662,-2.545457382836613,33.97437308195482,30.39188896581071,2.5131981861065924,4.426896289125651,2.910813438352349,3.1246641997639486,16.90261678362387,3.1999969482421946,-1.73511730797469,-3.879999923706052,-8.13186044550227,0.3718605980901657,-6.0059301846041535,-1.754069662807943,3.9536779105158146,11.62790903985827,-13.082360263671813,2.1259302608981074,4,2.1500015258789062,3.6500015258789062,2.625,3.8500022888183594,2.900001525878899,4,0.06333332061767583,1.4,63.099998474121094,1.0,59.70000076293945,-2.3333276819395583,60.5,0.06333332061767583
6958,2022-05-02,60.29999923706055,61.099998474121094,59.5,60.599998474121094,2473910.0,0.0049999872843424775,1.4615375586510049,0.10714261385852647,33.97435693659466,30.016879034420732,2.0703538308542235,3.8850356982027137,2.6646435343937043,2.8261973542845027,16.127163767390705,1.5999984741210938,-2.0744678322596,-3.3000005722045884,-7.725762645665554,1.1257615012563775,-5.512881608935075,-1.087119535474109,3.5,18.604636720992104,-6.1116511358021555,2.212881036730482,5,1.8500022888183594,3.3500022888183594,2.3500003814697266,3.5500030517578125,1.7999992370605469,0,0.06135988075876164,-1.0666682773186662,60.0,1.4,63.099998474121094,1.0,59.70000076293945,0.06135988075876164
6959,2022-05-03,60.79999923706055,61.5,59.79999923706055,60.5,1872520.0,0.008291874068427907,1.0,-1.0,36.25001043081037,30.06660377771114,1.1767715742081037,3.061575752036184,2.225392755419861,2.3290560881072366,15.06388738850527,1.7000007629394531,-2.301112261294719,-2.4950004577636733,-6.802386956869313,1.8123860413419663,-4.648693707316497,-0.3413072082108499,2.484000091552737,30.23254576085038,6.120594939178346,2.1536932495528216,5,1.3500022888183594,2.8500022888183594,2.100002288818345,3.0500030517578125,0.7000007629394531,1,0.03782893529476539,1.4615375586510049,60.29999923706055,-1.0666682773186662,60.0,1.4,63.099998474121094,0.03782893529476539
6960,2022-05-04,62.29999923706055,62.4000015258789,60.599998474121094,60.9000015258789,2031140.0,0.024671052941159788,1.2500005960456062,4.666670905229987,41.37929824907565,30.873448747443,-0.6765568375964861,1.322207069381264,0.8080483677568253,0.8486498455453386,13.444281660424643,1.8000030517578054,-2.206521429040265,-0.8000005722045884,-4.901861906088101,3.301860761678924,-2.850931239146348,1.2509300947371713,0.5299201721191409,65.11627288042519,41.691981883627236,2.050930666941757,5,-0.6499996185302734,1.3500022888183594,0.75,1.5500030517578125,-1.2999992370605469,2,0.01765653775745135,1.0,60.79999923706055,1.4615375586510049,60.29999923706055,-1.0666682773186662,60.0,0.01765653775745135
6961,2022-05-05,61.29999923706055,62.0,61.0,61.79999923706055,1994720.0,-0.01605136456253964,1.2222184546263721,-0.35714344102604445,40.67796464054437,31.890803632043582,-0.023965505421799094,2.0741343620941066,1.8969070329461672,1.8434669808141422,12.192851549549122,1.2999992370605469,-2.3387695175575516,-1.575000381469728,-5.544820694128518,2.394819931189062,-3.5599105377991265,0.4099097748596705,1.1303298430175772,51.42854963030133,24.720146811012857,1.9849101563293956,5,0.35000038146972656,2.3500022888183594,2.049999237060547,2.5500030517578125,-2.0999984741210938,3,0.022838524360576207,1.2500005960456062,62.29999923706055,1.0,60.79999923706055,1.4615375586510049,60.29999923706055,0.022838524360576207
6962,2022-05-06,60.70000076293945,61.4000015258789,60.099998474121094,61.0,2095340.0,-0.009787903451691227,1.363636994163543,0.5999984741210938,44.17178316126232,34.45309419485336,0.32838491853082274,2.411873155022505,2.5516101555479054,2.4331442594628925,11.894607171355318,1.3000030517578054,-2.4963626299962627,-1.9299989700317397,-5.795146904169712,1.93514896410624,-3.8625729371007225,0.0025749970372501707,1.700000762939446,41.379314880731684,11.153744615465182,1.9325739670689888,5,0.9499988555908203,2.950000762939453,2.9499998092651367,3.1500015258789062,-1.4000015258789062,4,0.03130144460132667,1.2222184546263721,61.29999923706055,1.2500005960456062,62.29999923706055,1.0,60.79999923706055,0.03130144460132667
6963,2022-05-09,60.5,61.29999923706055,60.0,60.20000076293945,2598970.0,-0.0032949054435854608,-2.714279486215334,-1.0,37.999998982746845,36.45308694322192,0.3802522464504463,2.3794554837866997,2.7728815108763243,2.619959358927133,11.599419532988527,1.2999992370605469,-2.612463329999308,-1.9049997329711914,-5.712734194699351,1.9027347287569683,-3.8088669638352712,-0.001132502107111577,1.5520013427734298,26.92308256611532,-1.5874392657951226,1.9038672308640783,5,1.1499996185302734,3.0999984741210938,3.625001907348633,3.3500022888183594,-0.40000152587890625,0,0.03966944670874217,1.363636994163543,60.70000076293945,1.2222184546263721,61.29999923706055,1.2500005960456062,62.29999923706055,0.03966944670874217
6964,2022-05-10,60.70000076293945,62.099998474121094,60.4000015258789,61.599998474121094,3033110.0,0.00330579773453632,-1.2666683620919732,-3.0,38.81579195033259,38.633511411497835,0.236472719416156,1.915366129351085,2.5969139202023115,2.3950283569362796,11.269443818034325,1.6999969482421946,-2.6218134298707128,-1.474998855590819,-5.0976606987393325,2.1476629875576876,-3.286329777165072,0.33633206598343435,-1.2000007629394531,29.166679912134946,3.2350382155926454,1.8113309215742548,5,0.9499988555908203,2.8999977111816406,3.9250011444091797,3.1500015258789062,-3.6000022888183594,1,0.02306421241491008,-2.714279486215334,60.5,1.363636994163543,60.70000076293945,1.2222184546263721,61.29999923706055,0.02306421241491008
6965,2022-05-11,60.20000076293945,61.4000015258789,60.0,60.4000015258789,2722000.0,-0.008237232186416699,-3.6666539510575973,0.22222363507664653,39.07284634368717,38.47960264188987,0.9106175969653094,2.1308210038667497,3.1414228730166016,2.87332436850928,10.872450038177522,1.4000015258788991,-2.478144880231504,-1.724999046325685,-5.153593602139395,1.703595509488025,-3.4392963242325365,-0.010701768418833524,-0.6480007934570295,9.523852774376842,-15.085049968645617,1.714297277906854,5,1.0499992370605469,3.3999977111816406,4.725001335144043,3.6500015258789062,-1.7000007629394531,2,0.02159467143829108,-1.2666683620919732,60.70000076293945,-2.714279486215334,60.5,1.363636994163543,60.70000076293945,0.02159467143829108
6966,2022-05-12,59.9000015258789,61.0,59.4000015258789,60.0,2532880.0,-0.004983375967749781,-1.909092170149581,0.49999046329326885,40.97222369394244,39.25714159877738,0.792278079381795,2.113903845159477,3.460796154369824,3.1432679700942785,10.574925152320901,1.5999984741211009,-2.2161965150704503,-1.7549982070922923,-4.903580455147313,1.393584040962729,-3.329289331119803,-0.18070708306478167,2.1999969482421946,18.51853944966567,-8.823048296109999,1.5742911240275088,5,1.0,3.049999237060554,5.025000572204597,3.9500007629394602,-0.8000030517578054,3,0.018363913958263645,-3.6666539510575973,60.20000076293945,-1.2666683620919732,60.70000076293945,-2.714279486215334,60.5,0.018363913958263645
6967,2022-05-13,61.4000015258789,61.70000076293945,59.599998474121094,60.0,2689240.0,0.025041735589137692,1.1000022888183594,-14.000228885327385,49.00662469150833,40.92739357154556,-0.5456256639910606,0.3814323344977808,1.9883284288059926,1.6264197631297392,10.637134730869539,2.1000022888183594,-1.815198914756472,-0.09499835968018289,-2.922288890706646,2.7322921713462875,-1.5086436251934146,1.3186469058330488,0.6459970092773517,74.07415779866268,42.87236041392189,1.413645265513234,5,-0.5,1.3999977111816477,3.7500009536743235,2.4500007629394602,-2.1000022888183523,4,-0.035830630427789,-1.909092170149581,59.9000015258789,-3.6666539510575973,60.20000076293945,-1.2666683620919732,60.70000076293945,-0.035830630427789
6968,2022-05-16,61.29999923706055,61.9000015258789,61.099998474121094,61.4000015258789,1322590.0,-0.0016287017318102892,-2.199987793061853,-0.0714301284461618,52.85714091086821,42.77263029155199,-0.32280204041347815,0.39953255635478513,2.118492355502596,1.6992410253583614,10.496631036132207,0.8000030517578054,-1.8898954437435265,-0.13000068664550923,-2.9097003776884236,2.6496990043974122,-1.51985053216697,1.2598491588759515,0.6930793579101575,70.37036513758365,33.76677605830337,1.3898498455214598,5,-0.39999771118164773,1.5,3.800002098083496,2.5500030517578125,-0.2999992370605469,0,-0.03262642781226732,1.1000022888183594,61.4000015258789,-1.909092170149581,59.9000015258789,-3.6666539510575973,60.20000076293945,-0.03262642781226732
6969,2022-05-17,62.099998474121094,62.29999923706055,61.29999923706055,61.79999923706055,1394860.0,0.013050558678912472,1.857139743107667,-2.9999237078010905,58.57142273260464,44.68286634527743,-1.0270042191798936,-0.5881383293899489,1.2908730998681364,0.8812269035286988,10.638331778936823,1.0,-1.5559574773494589,0.7699985504150391,-1.735657160263429,3.275654261093507,-0.48282930492419496,2.022826405754273,-2.6999969482421946,93.10341652449236,50.184651443892555,1.2528278553392331,5,-1.2499980926513672,0.7000007629394531,3.000002861022949,1.7500038146972656,-0.1999969482421946,1,-0.0322061199539877,-2.199987793061853,61.29999923706055,1.1000022888183594,61.4000015258789,-1.909092170149581,59.9000015258789,-0.0322061199539877
6970,2022-05-18,60.4000015258789,61.79999923706055,60.20000076293945,61.5,2217400.0,-0.027375152818250648,-1.133331298828125,-3.666670905229987,39.02439856468083,44.4991367812926,0.419220509074826,0.8647897200048575,2.942926451520016,2.545157041741355,11.400650343372517,1.8999977111816406,-1.266936965656356,-0.7449985504150476,-2.913164462059143,1.4231673612290479,-1.8290815062370953,0.33908440540700013,-0.9420000457763678,34.48278583614933,-3.1395044914777728,1.0840829558220462,5,0.4499988555908274,2.3999977111816477,4.699999809265144,3.4500007629394602,2.1999969482421946,2,-0.05463581073493662,1.857139743107667,62.099998474121094,-2.199987793061853,61.29999923706055,1.1000022888183594,61.4000015258789,-0.05463581073493662
6971,2022-05-19,60.9000015258789,61.4000015258789,59.9000015258789,60.099998474121094,1705230.0,0.0082781454862344,-1.5000063578449152,-0.7272765104488059,54.639184582640475,45.66218138366794,-0.1603484520203864,0.1686646252945181,2.4513850300786544,2.0084381689243074,11.78119231742301,1.5,-1.027644873226805,-0.11499862670898864,-1.97909040741483,1.7490931539968528,-1.0470445170619058,0.8170472636439285,-1.385160090637207,48.14824757095662,6.938855011596537,0.9320458903529198,5,-0.05000114440917258,1.6499977111816477,4.375000000000007,2.9500007629394602,0.299999237060554,3,-0.03940889106314782,-1.133331298828125,60.4000015258789,1.857139743107667,62.099998474121094,-2.199987793061853,61.29999923706055,-0.03940889106314782
6972,2022-05-20,61.599998474121094,61.70000076293945,60.79999923706055,61.70000076293945,1931930.0,0.011494202474604753,16.999618539004388,-0.1250023841766972,56.43564319040296,47.71058629562973,-0.8037812705399858,-0.6347597778187577,1.7681550836581295,1.281806902574175,11.776002263473472,0.9000015258789062,-0.9678790988906414,0.6299983978271513,-1.1233130342503586,2.383309829904661,-0.24665731821160364,1.5066541138659062,-2.029453882843022,70.8332737286318,25.658916390289562,0.8766557160387535,5,-0.7499980926513672,0.9500007629394531,3.6500015258789062,2.2500038146972656,-0.5,4,-0.04058441658972245,-1.5000063578449152,60.9000015258789,-1.133331298828125,60.4000015258789,1.857139743107667,62.099998474121094,-0.04058441658972245
6973,2022-05-23,62.29999923706055,62.79999923706055,61.79999923706055,62.0,1654520.0,0.011363649030503353,-1.857139743107667,-2.9999237078008774,57.28155663420591,49.76233792717122,-1.365162189430066,-1.3570838061213948,1.103072443553998,0.5653587178995068,10.830993228300265,1.2000007629394531,-0.7969249197296264,1.2999992370605469,-0.5249723705913922,3.124970844712486,0.3875134332345809,2.212485040886513,-2.6748655528668266,82.75860708192533,34.219720028786114,0.9124858038259693,5,-1.1999988555908203,-0.1999969482421875,2.9250011444091797,1.5500030517578125,-1.0,0,-0.048154093687618915,16.999618539004388,61.599998474121094,-1.5000063578449152,60.9000015258789,-1.133331298828125,60.4000015258789,-0.048154093687618915
6974,2022-05-24,61.9000015258789,61.9000015258789,60.599998474121094,61.599998474121094,1617790.0,-0.0064205090863580505,7.666598850516613,1.0000127156898662,47.8260977732517,50.73492141934505,-0.8683608806721423,-0.8925871379572854,1.5437316799824217,0.9384325492436858,9.623046049380171,1.7000007629394531,-0.6692193940196489,0.8300014495849553,-1.0214263939686177,2.681429293138528,-0.09571247219183476,1.7557153713617453,-2.1478732195705064,68.96557167229867,21.593185240586095,0.9257139217767874,5,-0.8000011444091726,0.20000076293946023,2.8249988555908274,1.9500007629394602,0.1999969482421946,1,-0.01453960425998746,-1.857139743107667,62.29999923706055,16.999618539004388,61.599998474121094,-1.5000063578449152,60.9000015258789,-0.01453960425998746
6975,2022-05-25,62.0,62.4000015258789,61.599998474121094,62.29999923706055,1886600.0,0.0016154841947668697,2.1999877930619443,-0.9999872844718206,54.2168763296876,52.20654948998341,-0.7668171361613787,-0.8552918138806618,1.4606046394193228,0.8229953003658395,7.747472562270484,0.8000030517578054,-0.40635001406725735,0.8149999618530259,-0.962371305196541,2.592371228902593,-0.073685671671754,1.7036855953778058,-2.1259568564615208,72.41379763935831,24.498859010001027,0.8886856335247824,5,-0.8000011444091797,0.10000228881835938,2.4250011444091797,1.8500022888183594,0.20000076293945312,2,-0.0016128786148564833,7.666598850516613,61.9000015258789,-1.857139743107667,62.29999923706055,16.999618539004388,61.599998474121094,-0.0016128786148564833
6976,2022-05-26,63.29999923706055,63.5,62.0,62.0,1555190.0,0.020967729630008813,-1.3076936620234927,-4.333341810459927,64.44444821204982,53.92186321448801,-1.7140591416577777,-2.25516260098145,0.202602267755168,-0.48663670730618236,7.779575410567944,1.5,-0.12160931000109088,2.104999160766603,0.2806328808420986,3.9293654406911074,1.1928160208043508,3.017182300728855,-3.3089178497811815,93.1034255963421,42.52923537227189,0.9121831399622513,5,-1.5999984741210938,-1.1999969482421875,1.0500011444091797,0.5500030517578125,-1.3999977111816477,3,-0.01105846400278665,2.1999877930619443,62.0,7.666598850516613,61.9000015258789,-1.857139743107667,62.29999923706055,-0.01105846400278665
6977,2022-05-27,63.79999923706055,64.09999847412111,63.29999923706055,63.4000015258789,1398750.0,0.00789889425002177,-1.6666539510576681,0.30769072763926403,67.7419473924059,55.57573060132554,-2.0537963219383144,-2.5885982046960834,-0.2616201564067353,-0.9631222500728427,7.475433308658855,0.7999992370605611,0.23011242151012112,2.414999198913577,0.3403157470427871,4.489682650784367,1.3776574729781856,3.4523409248489685,-3.5983827330179423,91.42859322684114,36.298627992493905,1.0373417259353943,5,-1.7999992370605469,-2.049999237060547,0.5500011444091797,0.0500030517578125,-1.2999992370605469,4,-0.04075232766790993,-1.3076936620234927,63.29999923706055,2.1999877930619443,62.0,7.666598850516613,61.9000015258789,-0.04075232766790993
6978,2022-05-31,64.0,64.09999847412111,63.099998474121094,63.70000076293945,2587870.0,0.0031348082340301175,3.000030517810787,0.7500023841994202,67.7419473924059,56.5946777857479,-2.0456465229542715,-2.6321428840632493,-0.44857197334259524,-1.1350133957588042,6.910000970120447,1.0000000000000142,0.5959179252127953,2.429999923706056,0.1165619693636657,4.7434378780484465,1.273280946534861,3.5867189008772513,-3.4865129383511118,97.14290073939694,37.128909625370724,1.1567189771711968,5,-2.0,-2.25,0.39999961853027344,-0.14999771118164062,-0.9000015258789062,1,-0.04531252384185791,-1.6666539510576681,63.79999923706055,-1.3076936620234927,63.29999923706055,2.1999877930619443,62.0,-0.04531252384185791
6979,2022-06-01,63.099998474121094,64.09999847412111,62.5,64.09999847412111,1683070.0,-0.01406252384185791,2.1999969482421706,-3.3333418104599737,64.94845239195448,59.47512821100052,-1.1050895514213224,-1.6348140714720927,0.46718453782875,-0.21823722706029258,6.4327723118031575,1.599998474121108,0.7068990165448028,1.4149984359741197,-0.9649825914257661,3.7949794633740126,0.2250079222741732,2.604988949674066,-2.2995904994744265,59.99999999999965,-6.1362496313190675,1.189990513699945,6,-1.0999984741210938,-1.3499984741210938,1.0500011444091797,0.7000007629394531,-1.1999969482421946,2,-0.028526137568747667,3.000030517810787,64.0,-1.6666539510576681,63.79999923706055,-1.3076936620234927,63.29999923706055,-0.028526137568747667
6980,2022-06-02,63.4000015258789,63.5,62.099998474121094,62.9000015258789,1439180.0,0.004754406640451014,3.0000217983650415,-0.4999999999999929,68.04124278943334,60.96424578953307,-1.0446460409434266,-1.9480603923477346,0.14806195976647274,-0.5011475239092036,6.474889810531015,1.4000015258789062,0.7754585828346023,1.66000137329101,-0.8282013967381872,4.1482041433202,0.41589998827641494,2.904102758305605,-2.3356263112742752,66.66678776825437,-5.265880796342117,1.2441013850145959,6,-1.0500030517577983,-1.6500015258788991,0.22499847412110086,-0.04999923706053977,-1.4000015258788991,3,-0.02050477950268126,2.1999969482421706,63.099998474121094,3.000030517810787,64.0,-1.6666539510576681,63.79999923706055,-0.02050477950268126
6981,2022-06-03,62.70000076293945,63.20000076293945,62.0,62.79999923706055,1279060.0,-0.01104102123173789,1.6666638409697792,-0.1999969482421875,57.30336837855182,61.06065969932738,-0.06980476190667417,-1.1992852437898236,0.8236386660820187,0.20246878780582733,6.542538104837544,1.4000015258788991,0.6725110637492975,0.89000053405762,-1.6247130949371353,3.4047141630523754,-0.36735628043975765,2.1473573485549977,-1.3927756875735113,33.333393884127354,-36.74508441168816,1.257356814497378,6,-0.35000228881835227,-0.9500007629394531,0.4249992370605469,0.6500015258789062,-0.40000152587890625,4,-0.00797448156165792,3.0000217983650415,63.4000015258789,2.1999969482421706,63.099998474121094,3.000030517810787,64.0,-0.00797448156165792
6982,2022-06-06,62.599998474121094,63.29999923706055,62.20000076293945,63.0,1120850.0,-0.001594932816611161,1.1999969482421875,4.0000762951094835,57.30336837855178,61.06308322647693,0.20893689097179902,-1.0009613267641626,0.8653133707057776,0.29596149695474594,6.083456001354225,1.0999984741210938,1.0227183631981944,0.6949983596801772,-1.786489982689801,3.1764867020501555,-0.5457458115048084,1.9357425308651628,-1.0693515268547387,28.571376670747593,-39.75708954824081,1.2407441711849887,6,-0.2499999999999929,-0.8499984741210938,0.3000030517578125,0.7500038146972656,0.3000030517578054,0,-0.011182060148636763,1.6666638409697792,62.70000076293945,3.0000217983650415,63.4000015258789,2.1999969482421706,63.099998474121094,-0.011182060148636763
6983,2022-06-07,62.9000015258789,63.0,61.79999923706055,63.0,1384340.0,0.004792381135309887,23.000381475547417,0.24999523164662554,54.76192206211592,61.83373036968406,0.003346577075419077,-1.1720340654634924,0.48992350452473943,-0.010469408408702918,5.643360570628452,1.2000007629394531,1.1424831372183633,0.8750013351440344,-1.5519299300867502,3.301932600374812,-0.3384642974713543,2.088466967759423,-1.1638064564641653,47.82620233492661,-16.650928632995978,1.2134656326153894,6,-0.05000305175779829,-1.1500015258788991,7.105427357601002e-15,0.45000076293946023,0.5999984741211009,1,-0.006359324581483916,1.1999969482421875,62.599998474121094,1.6666638409697792,62.70000076293945,3.0000217983650415,63.4000015258789,-0.006359324581483916
6984,2022-06-08,62.099998474121094,63.099998474121094,61.79999923706055,63.099998474121094,1429780.0,-0.012718649162967943,1.5999984741210938,10.000152590218256,61.33330145945088,62.62444427299109,0.9327961102124362,-0.27591526982564574,1.1907941060663205,0.7735984217508332,5.690108498878941,1.2999992370605469,1.1782435500626889,0.00499839782715128,-2.34041053603859,2.3504073316928853,-1.1677060691057193,1.1777028647600218,2.000000000000014,17.64700602497504,-48.532974070655726,1.1727044669328686,6,0.8500003814697337,-0.34999847412109375,0.8000030517578125,1.2500038146972656,1.4000015258789062,2,0.016103059976993794,23.000381475547417,62.9000015258789,1.1999969482421875,62.599998474121094,1.6666638409697792,62.70000076293945,0.016103059976993794
6985,2022-06-09,61.5,63.0,61.5,62.29999923706055,1441240.0,-0.009661811414876764,-2.750003576282097,0.7999992370605469,53.94735521227774,61.458100606349745,1.6253318870474018,0.4495164555907678,1.6761967130672843,1.382751790418439,5.5796382177174175,1.5,1.1380658777965138,-0.6600000381469755,-2.851273753826348,1.531273677532404,-1.7556368959866617,0.43563681969271073,2.553998489379893,0.0,-65.6328249450529,1.0956368578396896,6,1.299999237060554,0.25,1.4000015258789062,1.8500022888183594,3.3000030517578125,3,0.006504089851689487,1.5999984741210938,62.099998474121094,23.000381475547417,62.9000015258789,1.1999969482421875,62.599998474121094,0.006504089851689487
6986,2022-06-10,61.0,61.5,60.9000015258789,61.20000076293945,1744370.0,-0.008130081300813052,-2.000009536797663,0.2500011920940324,45.94596127159167,59.036324370703724,1.9721607135564057,1.0921458404447009,2.046980351934849,1.9002691679422412,5.2658732984471355,0.5999984741211009,1.2358232389501183,-1.2149999618530245,-3.2142360971266584,0.7842361734206165,-2.2146180294898414,-0.21538189421620757,2.951838549804698,4.1666070619653315,-58.29646396986975,0.9996180676368198,6,1.5,0.75,1.6500005722045898,2.3500022888183594,4.099998474121108,4,0.016393442622950838,-2.750003576282097,61.5,1.5999984741210938,62.099998474121094,23.000381475547417,62.9000015258789,0.016393442622950838
6987,2022-06-13,59.20000076293945,60.79999923706055,59.099998474121094,60.599998474121094,2687670.0,-0.02950818421410728,-1.1249979138404171,6.999961853172862,31.764731225647637,55.038855907730586,3.4095842799104332,2.8658072031075505,3.7006306498082324,3.709093405159223,5.798773368582828,1.9000015258789062,1.2159649679467748,-2.9049991607666,-5.296628726024991,-0.5133695955082018,-4.100813943395799,-1.709184378137401,4.568727565429697,2.5000572204589844,-55.02480514958833,1.1958147826291983,6,2.3999977111816477,2.3999977111816477,3.4499998092651367,4.150001525878906,5.999996185302734,0,0.05236483841503192,-2.000009536797663,61.0,-2.750003576282097,61.5,1.5999984741210938,62.099998474121094,0.05236483841503192
6988,2022-06-14,59.29999923706055,60.20000076293945,59.0,59.70000076293945,1859220.0,0.0016891633924385197,-1.4000015258789062,0.2857158427361233,34.14634373271468,51.61639939003727,2.875129393497275,2.7492465378299045,3.4620990581675457,3.628171275457319,6.515111069019455,1.2000007629394531,0.9707766979371115,-2.705000686645505,-5.38786991426133,-0.022131459029679945,-4.0464353004534175,-1.3635660728375925,4.095230702968756,7.317057285609282,-46.74638087833024,1.3414346138079138,6,1.9500007629394531,2.250000000000007,3.350001335144043,4.0500030517578125,5.299999237060561,1,0.060708302447472384,-1.1249979138404171,59.20000076293945,-2.000009536797663,61.0,-2.750003576282097,61.5,0.060708302447472384
6989,2022-06-15,60.099998474121094,60.9000015258789,59.5,59.9000015258789,2468180.0,0.01349071243428579,-1.8000030517577983,-0.4999904632932333,39.32584510459115,48.425799647277024,1.7934257834819363,1.888557115379406,2.4977685907351628,2.8568841995130327,7.327331719197744,1.6000022888183523,0.6388930982002279,-1.8050014495849638,-4.618857969237496,1.0088550700675682,-3.21192970941123,-0.39807318975869777,2.855708471905281,27.499961853027344,-23.240855701360488,1.4069282598262653,6,1.0500011444091797,1.4500007629394602,2.52500057220459,3.2500038146972656,3.700000762939453,2,0.056572406193037494,-1.4000015258789062,59.29999923706055,-1.1249979138404171,59.20000076293945,-2.000009536797663,61.0,0.056572406193037494
6990,2022-06-16,57.099998474121094,60.099998474121094,56.9000015258789,60.0,3393550.0,-0.04991680659179709,1.0645151763498544,-14.500228885327935,20.754740746578676,44.36484102150224,4.253043536440259,4.878791175824247,5.317755636614265,5.86205611465931,7.941255631191094,3.1999969482421946,0.18382373347613168,-4.64000129699707,-8.130982555027785,-1.1490200389663556,-6.385491926012428,-2.894510667981713,5.460137777302641,4.347761186603591,-39.33937967218382,1.7454906290153562,6,3.000001907348633,3.4000015258789062,5.52500057220459,6.5500030517578125,6.700000762939453,3,0.1120840927654232,-1.8000030517577983,60.099998474121094,-1.4000015258789062,59.29999923706055,-1.1249979138404171,59.20000076293945,0.1120840927654232
6991,2022-06-17,58.5,58.70000076293945,57.0,57.5,3050620.0,0.024518416169720503,1.4285698715538335,-0.3448274047707368,26.956547987682796,40.99297208918346,2.452528286023778,3.467551720702417,3.76319279117979,4.47382326029755,8.410805580334864,1.7000007629394531,-0.18330200926620677,-3.119999694824216,-6.886668313175889,0.6466689235274572,-5.0033340040000525,-1.2366653856483794,3.3809200843583582,39.99996185302752,2.2546434691554893,1.8833343091758352,6,1.5,2.0,3.924999237060547,5.150001525878906,5.900001525878892,4,0.10769235985910797,1.0645151763498544,57.099998474121094,-1.8000030517577983,60.099998474121094,-1.4000015258789062,59.29999923706055,0.10769235985910797
6992,2022-06-21,59.099998474121094,59.4000015258789,58.599998474121094,59.099998474121094,1884300.0,0.010256384173010114,1.666649712629102,0.0,29.41177413419257,38.17628898608086,1.457070364347075,2.8149819726719443,3.018866044399388,3.9019756042237788,8.922812879733543,0.9000015258788991,-0.6308049480443785,-2.395001220703122,-6.326775171098134,1.5367727296918972,-4.360888195900628,-0.42911424550561605,2.183211383219728,54.999923706054865,23.744859485647765,1.9658869751975094,6,0.9000015258789062,1.4000015258789062,2.825002670288086,4.500003814697266,6.700004577636719,1,0.10152284526077127,1.4285698715538335,58.5,1.0645151763498544,57.099998474121094,-1.8000030517577983,60.099998474121094,0.10152284526077127
6993,2022-06-22,59.29999923706055,59.79999923706055,58.599998474121094,58.599998474121094,1616060.0,0.003384107751323029,-2.4285698715538335,100.0,33.035730403284674,35.032114424284615,0.7741127655804831,2.507253146197293,2.6932280022799375,3.7076237235924694,9.984080920861215,1.2000007629394531,-0.9179411295385123,-2.0450004577636705,-6.075137536073711,1.9851366205463776,-4.0600689969186945,-0.029931918608646413,1.4572256205048433,59.99994277954119,31.043297226415913,2.0150685391550236,6,0.6500015258789062,1.2000007629394531,2.5500011444091797,4.3000030517578125,7.500003814697266,2,0.09949406049054943,1.666649712629102,59.099998474121094,1.4285698715538335,58.5,1.0645151763498544,57.099998474121094,0.09949406049054943
6994,2022-06-23,61.0,61.20000076293945,59.4000015258789,59.70000076293945,1698300.0,0.02866780412835168,1.1176452108741346,1.857139743107667,40.47618903450665,33.53531818231006,-1.227406861949305,0.7761637092244911,0.8750822743089941,2.013634287254135,10.125512863552716,1.9000015258789062,-1.1824753204517577,-0.299999618530272,-4.324137859118466,3.7241386220579287,-2.3120687388243724,1.7120695017638283,-4.099998474121101,95.34881864127557,68.22261321873134,2.0120691202940995,6,-1.7999992370605469,-0.5,0.8500003814697266,2.6000022888183594,5.8000030517578125,3,0.05901636842821478,-2.4285698715538335,59.29999923706055,1.666649712629102,59.099998474121094,1.4285698715538335,58.5,0.05901636842821478
6995,2022-06-24,61.9000015258789,62.099998474121094,61.099998474121094,61.29999923706055,2875340.0,0.014754123375063877,1.0000076294236353,0.46154049303523353,46.87500465661034,33.638545225089906,-2.307342941552143,-0.13883153605758736,-0.13181802460879766,1.0977944770182475,10.406147605971707,1.0999984741210938,-1.4411106564143665,0.605001831054679,-3.415721395902146,4.625725058011511,-1.4053597824237372,2.615363444533095,-4.914000015258786,96.07849003765317,66.85666999456785,2.0103616134784157,6,-2.400001525878899,-1.4000015258788991,-0.07500171661376243,1.7000007629394602,4.999999999999993,4,0.030694631087970325,1.1176452108741346,61.0,-2.4285698715538335,59.29999923706055,1.666649712629102,59.099998474121094,0.030694631087970325
6996,2022-06-27,62.599998474121094,62.70000076293945,61.70000076293945,62.20000076293945,1507640.0,0.011308512616910793,2.3333206177242873,0.6666603088621517,50.0,35.66468620001795,-3.080455014242233,-0.9422703573229256,-0.9360077301962022,0.3220003042438151,10.671788073831188,1.0,-1.7002547474611305,1.339998817443849,-2.6189489725416024,5.298946607429301,-0.6394750775488802,3.3194727124365784,-5.409437084960942,97.56092114652989,65.43720538410608,1.9794738949927269,6,-2.799997329711914,-2.0999984741210938,-0.774998664855957,1.0000038146972656,4.599998474121094,0,0.019169341728267453,1.0000076294236353,61.9000015258789,1.1176452108741346,61.0,-2.4285698715538335,59.29999923706055,0.019169341728267453
6997,2022-06-28,61.20000076293945,63.29999923706055,61.099998474121094,62.5,1594340.0,-0.02236418123493089,-1.9333268907498913,-3.2500166893960345,44.13792686144781,36.77486210321052,-1.527561922738478,0.26662472436538565,0.3639475913157284,1.6500640099925832,10.62298094432593,2.200000762939453,-1.8973627052827595,0.0700010299682603,-3.7042057117493528,3.8442077716858662,-1.8171023408905427,1.9571044008270633,-3.678873011352543,55.31918865460519,24.1415004713632,1.8871033708588034,6,-1.1000003814697266,-0.7000007629394531,0.4999990463256836,2.4000015258789062,5.899997711181655,1,0.05228759351384271,2.3333206177242873,62.599998474121094,1.0000076294236353,61.9000015258789,1.1176452108741346,61.0,0.05228759351384271
6998,2022-06-29,61.099998474121094,61.4000015258789,60.5,61.20000076293945,1010520.0,-0.0016340243067270999,2.5999786378583667,0.07692488269799024,46.37681039234451,37.55830269073867,-1.279982204457255,0.14569646499188593,0.42515863997313375,1.6784173090445123,10.832935408762221,0.9000015258788991,-1.9978570986532773,0.11499881744384766,-3.4095174722978356,3.639515107185524,-1.647259327426994,1.8772569623146893,-3.1165610036962903,43.58969092130872,10.258437378478511,1.762258144870838,6,-0.9999980926513672,-0.5999984741210938,0.600001335144043,2.5000038146972656,4.700004577636719,2,0.07692315376451941,-1.9333268907498913,61.20000076293945,2.3333206177242873,62.599998474121094,1.0000076294236353,61.9000015258789,0.07692315376451941
6999,2022-06-30,61.29999923706055,62.4000015258789,60.4000015258789,60.599998474121094,1622550.0,0.0032733349907392295,-2.6363812912465674,-6.999847415601755,49.2537283690259,40.72485687101058,-1.4436803592362324,-0.20666584482935946,0.13953399022359037,1.389639195272622,11.283382994283143,2.0,-1.8009305686488517,0.4049995422363253,-2.9813360487214595,3.79133513319411,-1.2881682532425671,2.0981673377152177,-2.891236825304887,31.03442832770134,-6.243959119640543,1.6931677954788942,6,-1.1499996185302734,-0.7999992370605469,0.3000020980834961,2.3000030517578125,5.200000762939453,3,0.08972273871370762,2.5999786378583667,61.099998474121094,-1.9333268907498913,61.20000076293945,2.3333206177242873,62.599998474121094,0.08972273871370762
7000,2022-07-01,62.099998474121094,62.20000076293945,60.9000015258789,61.29999923706055,1149280.0,0.013050558678912472,1.599988555951873,1.1428548073307503,54.01459386551991,43.73130641299248,-1.6314018389130496,-1.168986222698038,-0.7385584516787134,0.5110001625690046,11.810218368291633,1.299999237060554,-1.606671832067022,1.2699989318847642,-1.9601880914470513,4.50018595521658,-0.34509457978114,2.8850924435506684,-3.2999371163410416,58.620630688343034,16.445218866586707,1.6150935116659069,7,-1.1499996185302734,-1.5999984741210938,-0.4999971389770508,1.5000038146972656,5.000000000000014,4,0.07568445560582981,-2.6363812912465674,61.29999923706055,2.5999786378583667,61.099998474121094,-1.9333268907498913,61.20000076293945,0.07568445560582981
7001,2022-07-05,62.20000076293945,62.20000076293945,60.70000076293945,61.20000076293945,1511420.0,0.001610342854678759,2.0,1.2500011920940324,62.50000000000001,47.40777595363775,-1.286671853147638,-1.3790737104240236,-0.8977593192502411,0.32256095493178805,12.299100225224633,1.5,-1.4999290506331775,1.3950012207031222,-1.7815415128650542,4.571543954271299,-0.1932701460809696,2.983272587487214,-3.0399443748169617,62.068988196791274,14.26044362715269,1.588271366784089,7,-1.2500019073486328,-1.7000007629394531,-0.5500001907348633,1.4000015258789062,5.200000762939439,1,0.07556271230369238,1.599988555951873,62.099998474121094,-2.6363812912465674,61.29999923706055,2.5999786378583667,61.099998474121094,0.07556271230369238
7002,2022-07-06,61.9000015258789,62.5,61.5,62.4000015258789,1018320.0,-0.004823138800334248,1.8571553133514407,-0.5,60.655746418953136,50.476666622045364,-0.6120913077499637,-1.1954992214863296,-0.6294273036429203,0.5219006983089471,12.910855243181151,1.0,-0.8792776787330183,1.1300018310546776,-1.9779513335559926,4.237954995665348,-0.4239747512506611,2.683978413360016,-2.4087497098413664,71.42862332925198,17.73403729021404,1.553976582305335,7,-0.5500011444091726,-1.4000015258788991,7.105427357601002e-15,1.7000007629394602,5.400001525878913,2,0.08562189485807181,2.0,62.20000076293945,1.599988555951873,62.099998474121094,-2.6363812912465674,61.29999923706055,0.08562189485807181
7003,2022-07-07,62.5,62.599998474121094,61.599998474121094,61.9000015258789,1197820.0,0.009693028422143923,1.500014305196601,-1.1999969482422017,60.00000635782877,52.64597965797004,-0.7939234583870558,-1.925734735148012,-1.2289835617495513,-0.09166434665296208,13.296726389557556,1.0,-0.35846156976730015,1.7500003814697251,-1.3049357223772162,4.8049364853166665,0.22253232954625446,3.277468433393196,-2.704048390280626,95.4546085074803,36.85839017150975,1.5274680519234702,7,-0.6499996185302734,-2.0,-0.625,1.1000022888183594,5.3000030517578125,3,0.07359997558593778,1.8571553133514407,61.9000015258789,2.0,62.20000076293945,1.599988555951873,62.099998474121094,0.07359997558593778
7004,2022-07-08,63.099998474121094,63.099998474121094,62.099998474121094,62.099998474121094,1059220.0,0.009599975585937504,1.0,1.6666709052299435,81.25000496705448,56.465424136908275,-1.1898343917148182,-2.579212004532266,-1.7828731377148586,-0.6843143210342362,13.90125794016051,1.0,0.14752333563940567,2.2999988555908217,-0.8782168654329467,5.47821457661459,0.710890995078941,3.8891067161027024,-3.023723054214429,100.0,33.11483399179501,1.589107860511883,7,-1.2499980926513672,-2.5999984741210938,-1.2249984741210938,0.5000038146972656,4.599998474121094,4,0.042789297035309204,1.500014305196601,62.5,1.8571553133514407,61.9000015258789,2.0,62.20000076293945,0.042789297035309204
7005,2022-07-11,61.9000015258789,62.79999923706055,61.29999923706055,62.79999923706055,1552980.0,-0.019017384742637367,2.3333418104599266,-0.8999977111816477,68.08512624221225,58.47488260826519,0.011356850706512489,-1.4205434387340787,-0.5239703828188524,0.5241113810165174,14.140876734770396,1.7999992370605469,0.5784389294718224,1.0800018310546804,-2.1217087530434995,4.28171241515286,-0.5208534609944095,2.6808571231037703,-1.565828200599924,50.0000794729352,-19.447895102483173,1.600855292049091,7,-0.05000114440917258,-1.700000762939446,-0.025001525878899145,1.7000007629394602,4.099998474121101,0,0.07431338224116124,1.0,63.099998474121094,1.500014305196601,62.5,1.8571553133514407,61.9000015258789,0.07431338224116124
7006,2022-07-12,62.0,63.0,61.70000076293945,62.0,1237600.0,0.0016154841947668697,-3.3333418104599266,-0.0,66.29215457678256,60.93646346552461,-0.20417278442189968,-1.519698921417671,-0.6722954071027587,0.4284185848912898,13.987333304881213,1.2999992370605469,0.8228579594280347,1.130000305175784,-2.114493533083987,4.374494143435555,-0.4922466139541015,2.7522472243056697,-1.4285606017785,38.88894775769881,-31.048750711311605,1.6222469191298845,7,-0.25,-1.8999996185302734,0.049999237060546875,1.6000022888183594,3.1999969482421875,1,0.0822580399051791,2.3333418104599266,61.9000015258789,1.0,63.099998474121094,1.500014305196601,62.5,0.0822580399051791
7007,2022-07-13,62.29999923706055,62.599998474121094,61.4000015258789,61.70000076293945,1106820.0,0.004838697371944312,1.0000000000000118,100.0,66.66668079518698,63.19089351028488,-0.37071247855133294,-1.6606906407297117,-0.9181940595409159,0.13930335128308258,12.745106620817204,1.1999969482421946,0.9185937551708605,1.2749996185302734,-1.9295208397967798,4.479520076857327,-0.3272606106332532,2.8772598476938,-1.5102750517319237,55.55557910307952,-14.99314028840432,1.6022602291635277,7,-0.5499992370605469,-2.1999988555908203,-0.25,1.3000030517578125,2.600002288818345,2,0.0818619960076099,-3.3333418104599266,62.0,2.3333418104599266,61.9000015258789,1.0,63.099998474121094,0.0818619960076099
7008,2022-07-14,62.9000015258789,63.099998474121094,61.599998474121094,61.79999923706055,1643670.0,0.009630855476181477,1.000005086275956,1.8333418104599146,62.02533540389459,64.60996095860362,-0.7694486863313088,-2.0840095176171403,-1.4656795995948286,-0.4238614209160332,11.428576697321189,1.5,0.928278928144664,1.6950017929077106,-1.5059692442930057,4.895972830108427,0.09451627430735243,3.2954873115080687,-1.9094553364117246,88.88905372155625,20.59017167725321,1.6004855186003575,7,-1.0000019073486257,-2.8000011444091726,-0.8500022888183523,0.7000007629394602,1.0999984741211009,3,0.06995232780826921,1.0000000000000118,62.29999923706055,-3.3333418104599266,62.0,2.3333418104599266,61.9000015258789,0.06995232780826921
7009,2022-07-15,63.5,63.5,62.70000076293945,63.20000076293945,1417010.0,0.009538926225212352,4.333341810459927,0.27272601167295113,60.526318431233975,65.33348591034964,-1.1449639083780596,-2.5468041082755093,-2.0212254692163043,-0.9831594348169261,10.759807492941635,0.7999992370605469,1.1708256941453783,2.125000190734866,-1.1880528434425486,5.438053224912288,0.4684736736461588,3.7815267078235735,-2.324697566725355,100.0,33.76035408392946,1.6565265170887093,7,-1.3999996185302734,-3.299999237060547,-1.2000007629394531,0.10000228881835938,-0.9000015258789062,4,0.06771658349224907,1.000005086275956,62.9000015258789,1.0000000000000118,62.29999923706055,-3.3333418104599266,62.0,0.06771658349224907
7010,2022-07-18,63.5,64.0,63.20000076293945,63.4000015258789,1319740.0,0.0,-2.1999969482421875,0.33332909477006045,56.521755956461526,64.66923657217869,-1.0342519229673073,-2.15314065899868,-2.024213229956814,-0.9404490849776579,8.890628599377168,0.7999992370605469,1.3967353003484462,1.8050001144409151,-0.9605591362492589,4.570559365131096,0.4222204890958281,3.187779739786002,-2.092227810052819,80.7692194831376,17.727639270024227,1.3827796253450897,7,-0.8500003814697266,-3.049999237060547,-1.1500005722045898,0.10000228881835938,-0.7000007629394531,0,0.06614168422428635,4.333341810459927,63.5,1.000005086275956,62.9000015258789,1.0000000000000118,62.29999923706055,0.06614168422428635
7011,2022-07-19,64.80000305175781,65.0,63.70000076293945,63.79999923706055,1740530.0,0.020472489004059957,-1.1666640175730276,10.000190737772998,76.470608034763,66.42644341837979,-2.1530785396517302,-3.1167613497192264,-3.279921573468684,-2.1817651543014165,7.145307061967973,1.5,1.6102328162908464,2.7900030136108427,0.1233264372474423,5.456679589974243,1.4566647254291425,4.123341301792543,-3.0811635246042925,94.44452686077834,29.16924458278139,1.3333382881816989,7,-1.650003433227539,-3.8500022888183594,-2.525003433227539,-1.2000007629394531,-2.4000015258789134,1,0.018518470551362576,-2.1999969482421875,63.5,4.333341810459927,63.5,1.000005086275956,62.9000015258789,0.018518470551362576
7012,2022-07-20,65.09999847412111,65.40000152587889,64.19999694824219,64.69999694824219,1653340.0,0.004629558769058795,1.3999908447964509,0.40000000000001423,78.57145971184828,68.48993823549307,-2.180747612003948,-3.1033127587531055,-3.5118803501698466,-2.4351037309521644,5.978202330904652,1.2000045776367045,1.7082321587603602,2.789998435974134,0.15189664409165005,5.428100227856625,1.4709475400328884,4.109049331915379,-2.921796480769082,92.1051891887558,23.09182353521696,1.3190508959412448,7,-1.7499980926513885,-3.949996948242216,-2.974998474121108,-1.4999961853027486,-2.399997711181655,2,0.0015360749072956814,-1.1666640175730276,64.80000305175781,-2.1999969482421875,63.5,4.333341810459927,63.5,0.0015360749072956814
7013,2022-07-21,65.19999694824219,65.40000152587889,63.599998474121094,65.09999847412111,1612290.0,0.0015360749072956814,6.199902345240446,0.2499952316465634,78.26089360241167,68.15781475053275,-2.0757632140306654,-2.886634043968556,-3.534829810559529,-2.5033573523217,4.887239137943097,1.8000030517577983,1.695020812568579,2.5949970245361342,0.05647326273629005,5.133520786335978,1.3257351436362086,3.86425890543606,-2.506307029685864,92.59242514365205,17.999404312118813,1.269261880899922,7,-1.849996566772468,-4.0499954223632955,-3.5999984741210866,-1.7499961853027344,-3.4999961853027344,3,-0.004601157000075351,1.3999908447964509,65.09999847412111,-1.1666640175730276,64.80000305175781,-2.1999969482421875,63.5,-0.004601157000075351
7014,2022-07-22,64.59999847412111,65.90000152587889,64.30000305175781,65.19999694824219,1516520.0,-0.009202431015409074,-1.6666878596178674,-6.000076295110194,68.65674616052962,68.22132807479024,-1.3864093695971391,-2.1113544471114025,-2.8696133824589083,-1.874780707290725,4.88786773333426,1.5999984741210795,1.7256835178992418,1.8149986267089986,-0.7546822354823775,4.3846794889003675,0.5301581956133106,3.0998390578046866,-1.4732986983931724,51.85175242904392,-23.73878935816672,1.2848404310956847,7,-0.9499969482422159,-3.199996948242216,-3.1999988555908345,-1.1999969482422017,-3.399997711181655,4,-0.009287902295562311,6.199902345240446,65.19999694824219,1.3999908447964509,65.09999847412111,-1.1666640175730276,64.80000305175781,-0.009287902295562311
7015,2022-07-25,63.79999923706055,65.19999694824219,63.5,64.90000152587889,1419400.0,-0.012383889411097138,1.0000044878972632,1.8333418104599462,60.81082056352458,67.61229096220602,-0.32246280643614256,-1.2244942300272754,-1.9962286389678354,-1.0377914178251189,5.2410075454113745,1.6999969482421875,1.713829274708985,0.919999504089354,-1.6524040781017248,3.49240308628044,-0.36620228700618895,2.206201295184897,2.100002288818345,12.499960263595487,-62.12410600701345,1.286201791095542,7,-0.14999771118165484,-2.399997711181655,-2.4499998092651367,-0.4500007629394531,-2.700000762939453,0,-0.018808789612686838,-1.6666878596178674,64.59999847412111,6.199902345240446,65.19999694824219,1.3999908447964509,65.09999847412111,-0.018808789612686838
7016,2022-07-26,63.79999923706055,64.90000152587889,63.70000076293945,63.79999923706055,1572110.0,0.0,-11.000190737773567,-0.0,63.380290014232614,67.24713643098887,-0.04501542693778049,-1.191049397443713,-1.9116587306334125,-1.0116028513899238,5.673658077248917,1.200000762939439,1.4329356737701318,0.85999946594238,-1.7407285370738066,3.4607274689585594,-0.4403645355657062,2.1603634674504733,2.100002288818345,12.499960263595487,-59.94532814227017,1.300364001508091,7,-0.04999923706055398,-2.349998474121101,-3.4999990463256836,-1.5,-2.8999977111816477,1,-0.01567398137865672,1.0000044878972632,63.79999923706055,-1.6666878596178674,64.59999847412111,6.199902345240446,65.19999694824219,-0.01567398137865672
7017,2022-07-27,64.40000152587889,64.59999847412111,63.20000076293945,63.9000015258789,1838740.0,0.00940442470209013,2.111127123529047,100.0,63.38030968934345,67.39768912937207,-0.35291898053419857,-1.6221943909708187,-2.4667322654395605,-1.5864518506700591,5.9226223014839245,1.3999977111816548,1.4191805009684657,1.3000017166137567,-1.2431000994760097,3.8431035327035303,0.02845080856887705,2.5715526246586435,1.4519999694824293,44.44446014278237,-24.053849439350323,1.2715509080448855,7,-0.10000038146971235,-2.150001525878899,-4.150001525878892,-2.100002288818345,-3.100002288818345,2,-0.031055899885286453,-11.000190737773567,63.79999923706055,1.0000044878972632,63.79999923706055,-1.6666878596178674,64.59999847412111,-0.031055899885286453
7018,2022-07-28,65.80000305175781,66.5,64.30000305175781,64.40000152587889,2095030.0,0.021739153613472117,-1.7499988079059676,2.800003051757881,67.08864976995906,68.12683705589708,-1.450869146010234,-2.7953484201805594,-3.801386697782064,-2.951307094764033,6.252955748744404,2.1999969482421875,1.4785124869561486,2.46500301361084,-0.1670065264713969,5.097012553693084,1.1489982435697215,3.781007783651958,-2.6000022888183594,78.78796636129816,13.684747654222349,1.3160047700411213,7,-0.9500026702880859,-3.2500038146972656,-5.5500030517578125,-4.100002288818359,-5.100002288818359,3,-0.04711249460550815,2.111127123529047,64.40000152587889,-11.000190737773567,63.79999923706055,1.0000044878972632,63.79999923706055,-0.04711249460550815
7019,2022-07-29,66.80000305175781,67.0,64.80000305175781,65.80000305175781,1920950.0,0.015197567684205326,2.142866485013624,0.7142849357769095,81.81820433706481,70.93755354263078,-2.1607635609151714,-3.543871136182844,-4.748862513650906,-3.94352003772201,7.2035389301282144,2.1999969482421875,1.5538846686801193,3.190002822875975,0.3151383202025926,6.064867325549365,1.7525705715392803,4.62743507421267,-3.6000022888183594,94.73692135799234,26.57803795826902,1.437432251336694,7,-1.700002670288086,-3.6000022888183594,-6.575002670288086,-5.250003814697266,-6.8000030517578125,4,-0.07634733616504163,-1.7499988079059676,65.80000305175781,2.111127123529047,64.40000152587889,-11.000190737773567,63.79999923706055,-0.07634733616504163
7020,2022-08-01,66.80000305175781,67.09999847412111,66.0,66.09999847412111,1930070.0,0.0,-1.444436909252776,0.7000045776367045,81.57897378599745,71.50514973721238,-1.8365650376229326,-3.345215616595766,-4.640451027138475,-3.9356539249389186,8.224568093854643,1.099998474121108,1.6738202719039137,2.955002593994138,-0.1586187068999294,6.068623894888198,1.3981919435471042,4.511813244441171,-3.4480023193359344,92.30780516862406,19.601849104687375,1.5568106504470312,8,-1.650003433227539,-3.0500030517578125,-6.950002670288086,-5.250003814697266,-5.000003814697266,0,-0.08383236576320785,2.142866485013624,66.80000305175781,-1.7499988079059676,65.80000305175781,2.111127123529047,64.40000152587889,-0.08383236576320785
7021,2022-08-02,66.90000152587889,67.80000305175781,66.5,66.69999694824219,1340300.0,0.0014969830771354165,-3.333354526149816,0.2857189567416014,81.0811061594492,71.78399934250137,-1.7962467040030816,-3.2412273384793195,-4.644759774287252,-4.0015775281057415,9.43123895194271,1.3000030517578125,1.7894695044833284,2.820001029968253,-0.475036252695773,6.115038312632272,1.17248238863624,4.467519671300266,-3.3231209289550634,80.43475917247616,5.329742861673509,1.647518641332011,8,-1.3999996185302592,-2.7999992370605327,-6.900001525878892,-5.350002288818345,-4.999999999999993,1,-0.08669660567218651,-1.444436909252776,66.80000305175781,2.142866485013624,66.80000305175781,-1.7499988079059676,65.80000305175781,-0.08669660567218651
7022,2022-08-03,67.19999694824219,67.19999694824219,66.40000152587889,66.90000152587889,1546260.0,0.004484236405394526,4.33338419673975,1.4999427808508357,80.28169695146197,72.0085330479514,-1.9746906007138563,-3.292615900293356,-4.866173028166685,-4.265407685948816,10.599700974875036,0.7999954223632955,1.976427920577926,2.854996681213379,-0.5524107473955553,6.262404109822313,1.1512929669089118,4.558700395517846,-3.2852665549316384,82.85696847098214,9.103289219100105,1.7037037143044653,8,-1.6999950408935547,-3.099994659423828,-7.049996376037598,-5.649997711181641,-4.499996185302734,2,-0.09374993613787785,-3.333354526149816,66.90000152587889,-1.444436909252776,66.80000305175781,2.142866485013624,66.80000305175781,-0.09374993613787785
7023,2022-08-04,67.09999847412111,67.59999847412111,66.80000305175781,67.0,1201100.0,-0.0014880725991416321,-2.2000305180438504,0.3333333333333649,77.27275354478363,72.9658672017574,-1.7621418324117144,-2.983281722896507,-4.709700751848779,-4.124668144213153,11.838444431105671,0.7999954223632955,1.9105988523116935,2.524998283386239,-0.9777077506518168,6.027704317424302,0.7736452663672111,4.276351300405267,-2.8744462681347756,76.66651407877652,5.975346607000461,1.7513530170190301,8,-1.5999965667724751,-2.9999961853027486,-6.799998283386245,-5.799999237060561,-4.500000000000014,3,-0.08643814260737259,4.33338419673975,67.19999694824219,-3.333354526149816,66.90000152587889,-1.444436909252776,66.80000305175781,-0.08643814260737259
7024,2022-08-05,65.80000305175781,66.90000152587889,65.59999847412111,66.09999847412111,1851900.0,-0.019374000773855093,-2.7142701441946833,-2.999999999999716,64.55700664531076,73.38211009973364,-0.3062279292379202,-1.550112396122401,-3.3542781255593397,-2.7862872594875228,12.41629648081811,1.5,1.7672522395399852,1.0900026321411076,-2.381323858553756,4.561329122835971,-0.6456606132063172,2.8256658774885395,-1.288494778109765,9.091098249057012,-57.83328901704289,1.7356632453474305,8,-0.3000011444091797,-1.7000007629394531,-5.500002861022949,-4.500003814697266,-5.700004577636719,4,-0.07750762997391858,-2.2000305180438504,67.09999847412111,4.33338419673975,67.19999694824219,-3.333354526149816,66.90000152587889,-0.07750762997391858
7025,2022-08-08,66.5,67.19999694824219,65.59999847412111,65.80000305175781,1269020.0,0.010638250999647658,-1.9090719933417055,-2.333358765036384,61.64384635402786,73.18917191526647,-0.6514607915550101,-1.9898393331951212,-3.9927947982227465,-3.4562123681725936,13.594788364815225,1.5999984741210795,1.6375060663507526,1.559999656677249,-1.7323524553551124,4.85235176870961,-0.08617639933892463,3.2061757126934296,-1.7254121441031742,40.90907514591148,-21.603335006697947,1.6461760560161791,8,-0.9999980926513672,-2.249998092651367,-6.175000190734863,-5.649997711181641,-6.400001525878906,0,-0.09774436090225569,-2.7142701441946833,65.80000305175781,-2.2000305180438504,67.09999847412111,4.33338419673975,67.19999694824219,-0.09774436090225569
7026,2022-08-09,67.09999847412111,67.40000152587889,65.69999694824219,66.40000152587889,1240830.0,0.009022533445430136,1.6153855182694579,1.0000000000000406,63.157923796234485,73.16446237158767,-0.820400816703426,-2.306419661517893,-4.564982644808069,-4.017554552280828,14.818574628429856,1.7000045776367045,1.6588661844605639,1.904998207092305,-1.2140268506066576,5.024023264791261,0.3454856782428237,3.4645107359417864,-2.0833774025553993,75.0,15.560396570438712,1.5595125288494787,8,-1.0499954223632955,-2.849996566772475,-6.374999046325698,-6.249996185302749,-7.699996948242209,1,-0.07898657760930716,-1.9090719933417055,66.5,-2.7142701441946833,65.80000305175781,-2.2000305180438504,67.09999847412111,-0.07898657760930716
7027,2022-08-10,67.40000152587889,68.5,66.90000152587889,67.59999847412111,1678180.0,0.004470984479582274,-1.6666709052299238,-0.2857111716621543,64.10261551703894,72.83268078792989,-0.726500951240169,-2.3239005197267204,-4.849234573012694,-4.283151248476969,16.30854578831696,1.599998474121108,1.820893008861674,1.9500011444091712,-1.001894077160486,4.901896365978821,0.47405353362434255,3.4259487551939998,-2.16070989589781,62.0690380917046,6.54119074821147,1.4759476107848257,8,-0.7499999999999858,-2.5000019073486186,-6.675002098083482,-6.549999237060533,-7.700000762939439,2,-0.08160237203983167,1.6153855182694579,67.09999847412111,-1.9090719933417055,66.5,-2.7142701441946833,65.80000305175781,-0.08160237203983167
7028,2022-08-11,67.30000305175781,68.5,67.0,67.30000305175781,1078410.0,-0.0014836568524806415,-3.999949137887188,-0.0,68.49321296288548,71.35212619079886,-0.43734259656589813,-1.9788184992688969,-4.740769821113446,-4.161752311721742,17.74576756199009,1.5,1.9871730600328732,1.630002593994135,-1.173830147132648,4.433835335120925,0.22808622343073637,3.0319189645575335,-1.7346405847748372,58.62081666048403,2.519409384862449,1.4019163705633946,8,-0.2500038146972656,-2.400003433227539,-6.375002861022949,-6.450000762939453,-7.100002288818359,3,-0.06835069955763118,-1.6666709052299238,67.40000152587889,1.6153855182694579,67.09999847412111,-1.9090719933417055,66.5,-0.06835069955763118
7029,2022-08-12,67.80000305175781,68.0,67.0,67.40000152587889,893540.0,0.007429420168309164,1.500014305196601,100.0,78.57150252996597,71.01796271790649,-0.872307646787263,-2.255812324756562,-5.197304765162855,-4.630840288813189,18.97074252582253,1.0,2.145762357289385,1.9150024414062443,-0.8473584269163723,4.677363309728854,0.533822007244936,3.2961828755675526,-1.941176831473129,75.86218689902095,13.657023323881248,1.3811804341613063,8,-0.7500038146972656,-2.900003433227539,-6.625002861022949,-7.3000030517578125,-7.8000030517578125,4,-0.07669622925631858,-3.999949137887188,67.30000305175781,-1.6666709052299238,67.40000152587889,1.6153855182694579,67.09999847412111,-0.07669622925631858
7030,2022-08-15,67.69999694824219,67.80000305175781,67.0,67.30000305175781,1114890.0,-0.0014750162096494046,1.6666497126290627,0.9999809265863957,77.46479327280329,70.61615017494582,-0.7053912497660662,-1.923646065116813,-5.06377100477232,-4.519350397779377,19.91083237996012,0.8000030517578125,2.164809806421246,1.6049964904785128,-1.0295718260796463,4.239564807036665,0.28771233219943326,2.9222806487575923,-1.5770533499859738,71.42849357769168,2.814674754225365,1.3172841582790775,8,-0.6499977111816406,-2.799997329711914,-6.524996757507324,-7.1999969482421875,-8.599998474121094,0,-0.11225995297948721,1.500014305196601,67.80000305175781,-3.999949137887188,67.30000305175781,-1.6666709052299238,67.40000152587889,-0.11225995297948721
7031,2022-08-16,66.0,67.5,66.0,67.30000305175781,1281410.0,-0.025110738919853492,-1.3076868903834642,-3.2500572213321126,59.756100964933694,68.33552839866489,0.9538190456695759,-0.13611768741131414,-3.326742675701375,-2.8160417851528194,19.903555337239194,1.6999969482421875,1.9316727147270285,-0.15500030517577557,-2.719105594541631,2.40910498419008,-1.4370529498586961,1.127052339507145,2.5,0.0,-68.71042175730906,1.282052644682927,8,1.0499992370605469,-1.0499992370605469,-4.97499942779541,-5.5,-7.299999237060547,1,-0.08939396251331677,1.6666497126290627,67.69999694824219,1.500014305196601,67.80000305175781,-3.999949137887188,67.30000305175781,-0.08939396251331677
7032,2022-08-17,65.19999694824219,65.90000152587889,64.80000305175781,65.5,1324510.0,-0.012121258359966802,-1.0000138717418487,0.23077103653884526,46.052586669022396,64.86662096802475,1.6095484794176969,0.708063924285625,-2.495016975722436,-2.0333125757806556,19.296135023888432,1.1999969482421875,1.673383333689472,-0.9600032806396541,-3.5158231925276766,1.5958166312483684,-2.2379132365836654,0.3179066753043571,3.2500030517578153,10.810654767550714,-54.28590398464574,1.277909955944011,8,1.4500045776367188,-0.24999618530273438,-4.274996757507324,-4.6999969482421875,-7.099998474121094,2,-0.08895698916930173,-1.3076868903834642,66.0,1.6666497126290627,67.69999694824219,1.500014305196601,67.80000305175781,-0.08895698916930173
7033,2022-08-18,64.90000152587889,65.59999847412111,64.40000152587889,65.40000152587889,1380540.0,-0.004601157000075351,1.666677969549927,1.6666497126290627,36.23184559843861,61.71938085170563,1.7485329840771158,1.0376320166141255,-2.1758023005817577,-1.7620910868781294,19.10794040726469,1.199996948242216,1.3979073162369247,-1.2449989318847798,-3.8279190999595016,1.337921236189942,-2.5364590159221336,0.04646115215257396,3.4039985961914283,13.888894775769826,-45.49790165813814,1.29146008403736,8,1.549999237060561,0.14999771118165484,-3.9750013351440288,-4.400001525878892,-6.800003051757798,3,-0.08012327643576311,-1.0000138717418487,65.19999694824219,-1.3076868903834642,66.0,1.6666497126290627,67.69999694824219,-0.08012327643576311
7034,2022-08-19,64.0,64.69999694824219,63.5,64.5,1656480.0,-0.013867511628948392,1.6666779695500322,1.0,32.05123439884183,58.43131285668496,2.6444442425830914,1.9925368139950166,-1.2408529236688253,-0.9027759619356175,18.825756340849086,1.400001525878892,1.0774241006032668,-2.1150005340576143,-4.785916393162026,0.5559153250467972,-3.45045846360982,-0.7795426045054086,4.069760206298838,11.627898724295168,-41.79376307885474,1.3354579295522055,8,2.0,1.6000003814697266,-3.0,-3.5,-5.799999237060547,4,-0.059374988079071045,1.666677969549927,64.90000152587889,-1.0000138717418487,65.19999694824219,-1.3076868903834642,66.0,-0.059374988079071045
7035,2022-08-22,62.599998474121094,63.599998474121094,62.5,63.599998474121094,1409060.0,-0.02187502384185791,1.1999969482421875,2.0,26.373585835805244,54.34416419441505,3.8365017440343934,3.476257304980294,0.19789156564658583,0.4447917850370402,19.438200051419674,1.5,0.749298924356836,-3.4550020217895536,-6.386124247515269,-0.5238797960638379,-4.9205631346524115,-1.9894409089266958,5.104180915673837,1.999969482421875,-46.02169182869004,1.465561112862856,8,2.9000015258789062,2.9000015258789062,-1.449997901916504,-2.0999984741210938,-3.0999984741210938,0,-0.041533522963198455,1.6666779695500322,64.0,1.666677969549927,64.90000152587889,-1.0000138717418487,65.19999694824219,-0.041533522963198455
7036,2022-08-23,62.79999923706055,63.4000015258789,62.29999923706055,62.4000015258789,1400960.0,0.003194900444320803,-2.66666030886212,-0.39999771118164773,25.555557910307883,50.06115779366715,3.310539834609642,3.370294550801134,0.055875549010742986,0.18979441695520904,20.126401870240553,1.1000022888183523,0.584748164822642,-3.2050012588501033,-6.326051036792762,-0.08395148090744442,-4.765526147821433,-1.6444763698787739,4.383762213754892,13.888880058576813,-28.498384357002355,1.560524888971329,8,2.6000003814697266,2.6000003814697266,-1.2499990463256836,-2.299999237060547,-5.0,1,-0.05891721031671526,1.1999969482421875,62.599998474121094,1.6666779695500322,64.0,1.666677969549927,64.90000152587889,-0.05891721031671526
7037,2022-08-24,62.4000015258789,63.0,62.20000076293945,62.599998474121094,794400.0,-0.006369390382820139,-1.6666709052299633,-0.49999523160114184,24.731186765208818,45.198710438369744,3.2706435686087687,3.8080136091123578,0.5684337513854771,0.5351047222562002,21.294520833079293,0.7999992370605469,0.37966331952011956,-3.5049989700317425,-6.95355371027042,-0.05644422979307251,-5.229276340151081,-1.780721599912404,4.1977084592859555,5.882379340483044,-30.839930980190143,1.7242773701193366,8,2.6999988555908274,2.9499988555908274,-0.35000133514403586,-1.450000762939446,-5.300003051757805,2,-0.059294882571516605,-2.66666030886212,62.79999923706055,1.1999969482421875,62.599998474121094,1.6666779695500322,64.0,-0.059294882571516605
7038,2022-08-25,62.70000076293945,63.20000076293945,62.4000015258789,62.4000015258789,900310.0,0.004807679963535483,-4.333341810459721,-1.500019073777353,31.325285700169346,39.94913079061456,2.513874623407631,3.440245243695742,0.3835780334365637,0.18639743442258805,21.24393489424569,0.799999237060554,0.09468129535247272,-3.049999618530279,-6.785181278272091,0.685182041211533,-4.917590448401185,-1.182408788659373,3.28202993111384,20.000030517624694,-19.382280612500182,1.867590829870907,8,2.3000011444091797,2.6499996185302734,-0.44999980926515093,-1.549999237060561,-4.100002288818359,3,-0.07336526687153277,-1.6666709052299633,62.4000015258789,-2.66666030886212,62.79999923706055,1.1999969482421875,62.599998474121094,-0.07336526687153277
7039,2022-08-26,61.70000076293945,63.099998474121094,61.599998474121094,62.5,1682500.0,-0.01594896312331595,-1.9999885559518586,-2.6666709052299002,22.093035118714624,33.79671321793805,2.8581589650500803,4.256825098383501,1.4636851628275167,1.1154127899596489,21.096737546890598,1.5,-0.28172024850425714,-3.794999504089361,-7.9058197522105615,0.31582074403183924,-5.850409628149961,-1.739589380028761,3.7525457407578955,5.000114440917969,-32.7767560402805,2.055410124060602,8,2.8499984741210938,3.3499984741210938,0.5500001907348491,-0.5499992370605611,-2.0,4,-0.0583468759206357,-4.333341810459721,62.70000076293945,-1.6666709052299633,62.4000015258789,-2.66666030886212,62.79999923706055,-0.0583468759206357
7040,2022-08-29,61.20000076293945,62.099998474121094,61.0,61.5,1123570.0,-0.008103727614543699,-2.1428493577691676,0.3749994039529838,15.294146686263531,28.856496075863586,2.6140685852845706,4.549005838887581,2.1363476473054064,1.5519770969557527,21.010776145017402,1.0999984741210938,-0.7338175780684537,-4.0149993896484375,-8.497608873419296,0.4676100941224206,-6.2563041315338666,-1.7736946477630084,3.6361380560257004,8.333359824269749,-23.713256327427487,2.2413047418854295,8,2.249999999999993,3.549999237060547,1.325000762939439,0.20000076293943891,-1.5,0,-0.04901960723204257,-1.9999885559518586,61.70000076293945,-4.333341810459721,62.70000076293945,-1.6666709052299633,62.4000015258789,-0.04901960723204257
7041,2022-08-30,61.099998474121094,61.599998474121094,60.79999923706055,61.599998474121094,1538140.0,-0.0016340243067270999,2.1999969482421875,1.6666709052299633,12.048188341186489,25.07822959499293,2.1745918521936005,4.418759248642516,2.366277172935,1.5937049346881338,20.584971547120094,0.7999992370605469,-1.3557795521302722,-3.8250015258789034,-8.590171195133763,0.9401681433759563,-6.20758636050634,-1.4424166912514735,3.045635357430328,12.499960263595414,-15.09844559585436,2.3825848346274303,8,2.1000003814697337,3.5500011444091797,1.4250030517577983,0.3000030517577983,-1.7999992370605469,1,-0.026186555058569705,-2.1428493577691676,61.20000076293945,-1.9999885559518586,61.70000076293945,-4.333341810459721,62.70000076293945,-0.026186555058569705
7042,2022-08-31,60.9000015258789,61.9000015258789,60.599998474121094,61.79999923706055,1994580.0,-0.0032732725570673304,1.363636994163543,1.7999954223632955,11.904759742235555,22.375220055414815,1.9003295779444187,4.345365616332238,2.6772134906735943,1.7368663484462772,20.123183554634615,1.3000030517578054,-2.027334202977592,-3.709998703002931,-8.670856096550757,1.250858690544895,-6.190427399776844,-1.229570006229018,2.5765053867743504,11.538568756189434,-11.634397081180278,2.480428696773915,8,1.7499961853027415,3.6499977111816477,1.6999988555908203,0.4999999999999929,-2.200000762939446,2,-0.05090315617645813,2.1999969482421875,61.099998474121094,-2.1428493577691676,61.20000076293945,-1.9999885559518586,61.70000076293945,-0.05090315617645813
7043,2022-09-01,61.29999923706055,61.4000015258789,60.70000076293945,60.9000015258789,1651910.0,0.006568106751387637,1.333326975528842,-0.44444303159001664,10.843346914576188,20.01878811271863,1.0459629858201964,3.6770937507996564,2.3886428779987057,1.2913623292555911,19.41941361809787,0.700000762939446,-2.4707644571780065,-3.020001029968256,-8.045661910790514,2.005659850854002,-5.532831470379392,-0.507170589557127,1.6012059878862743,28.00003051757812,11.017178386226465,2.5128304404111304,9,0.7999992370605469,3.25,1.975001335144043,0.10000228881834516,-2.0,3,-0.068515510851756,1.363636994163543,60.9000015258789,2.1999969482421875,61.099998474121094,-2.1428493577691676,61.20000076293945,-0.068515510851756
7044,2022-09-02,60.70000076293945,61.79999923706055,60.70000076293945,61.5,1692470.0,-0.009787903451691227,-1.7499988079059676,-2.0000095367976987,10.22725647144513,18.22475151667862,1.2612645414552688,4.084855087741332,3.0405893108619892,1.8371133511397488,19.632327212433253,1.0999984741210938,-2.7702327439859715,-3.364999389648432,-8.588136310017518,1.8581375307206542,-5.976567849832975,-0.7534309294638888,1.7409631118422197,6.666819254557292,-3.287375900284787,2.6115684601845435,9,1.2999992370605469,3.8499984741210938,2.9999990463256836,1.0,-1.0,4,-0.03459641289000648,1.333326975528842,61.29999923706055,1.363636994163543,60.9000015258789,2.1999969482421875,61.099998474121094,-0.03459641289000648
7045,2022-09-06,60.0,61.0,59.70000076293945,61.0,2052460.0,-0.01153213763000216,1.5999984741210938,1.2500011920940324,11.538438966275265,16.66729385623055,1.7362561389127933,4.503838128636943,3.756460838715469,2.4798422730333556,19.90467231964759,1.2999992370605469,-3.0171117182611553,-3.740000152587889,-9.131377451591902,1.6513771464161167,-6.435688802089899,-1.0443115030858863,2.072770794649557,13.636324228347743,2.3228991010990736,2.695688649502004,9,1.4500007629394531,4.100000381469727,4.15000057220459,1.9500007629394531,-0.40000152587890625,1,-0.0049999872843424775,-1.7499988079059676,60.70000076293945,1.333326975528842,61.29999923706055,1.363636994163543,60.9000015258789,-0.0049999872843424775
7046,2022-09-07,61.79999923706055,61.9000015258789,60.099998474121094,60.29999923706055,1590600.0,0.02999998728434239,1.1176449468861027,-1.5,30.68181276320901,17.328474522675016,-0.24642470649992987,2.409978449528708,1.9710092893731144,0.6308598553092182,19.75846163374469,1.9000015258788991,-3.12352469836965,-1.6750009536743136,-6.889101750994541,3.5390998436459142,-4.28205135233442,0.9320494449858003,-2.0999984741210938,95.45444299370432,80.60426927181028,2.6070503986601135,9,-0.34999847412109375,2.3000011444091797,2.65000057220459,0.20000076293945312,-0.39999771118164773,2,-0.03398055825317481,1.5999984741210938,60.0,-1.7499988079059676,60.70000076293945,1.333326975528842,61.29999923706055,-0.03398055825317481
7047,2022-09-08,61.9000015258789,62.29999923706055,61.20000076293945,61.599998474121094,1282460.0,0.0016181600332185742,1.0,0.2000020345052036,32.55813644021265,17.46545793823538,-0.4747340626046821,1.9782278307764258,1.9321496811646028,0.49313568453111145,18.851087353436295,1.0999984741210938,-3.0403321224833633,-1.2999986648559627,-6.213996054811751,3.613998725099826,-3.7569973598338535,1.1570000301219352,-2.200000762939446,84.6154636180368,66.76678539053597,2.4569986949778957,9,-0.5000019073486257,2.1999988555908274,2.900000572204597,0.45000076293946023,-1.4000015258788991,3,-0.04200326695842416,1.1176449468861027,61.79999923706055,1.5999984741210938,60.0,-1.7499988079059676,60.70000076293945,-0.04200326695842416
7048,2022-09-09,62.70000076293945,62.79999923706055,61.70000076293945,61.9000015258789,1394220.0,0.012924058438449126,1.2000053405965447,2.6666369971009463,42.35294223244265,19.716558728649606,-1.4245387699361487,0.8600324981941441,1.20707368126304,-0.30838214050413626,17.739859670863794,1.0999984741210938,-2.9487006074405997,-0.26999931335448935,-4.790874498068661,4.250875871359682,-2.530436905711582,1.9904382790025963,-2.896000061035153,96.77424118250751,74.91084807359431,2.2604375923570865,9,-1.4500007629394531,1.3999996185302734,2.100001335144043,-0.34999847412109375,-0.799999237060554,4,-0.06379585249326358,1.0,61.9000015258789,1.1176449468861027,61.79999923706055,1.5999984741210938,60.0,-0.06379585249326358
7049,2022-09-12,62.599998474121094,63.29999923706055,62.20000076293945,63.099998474121094,1114490.0,-0.001594932816611161,1.4444369092527445,-0.6250005960470106,49.99999999999999,23.572764652398103,-1.3225236549355657,0.5802380575518455,1.3759343179380608,-0.2344460881800643,16.420826648263144,1.0999984741210938,-2.8108201172741474,-0.11000137329101278,-4.017833027590228,3.7978302810082027,-2.0639172004406277,1.843914453858595,-2.616237860107418,80.5555261211506,53.85882452083841,1.9539158271496095,9,-1.0999984741210938,1.5000019073486328,2.2000036239624023,-0.24999618530273438,-0.2999992370605469,0,-0.05271564404949258,1.2000053405965447,62.70000076293945,1.0,61.9000015258789,1.1176449468861027,61.79999923706055,-0.05271564404949258
7050,2022-09-13,60.099998474121094,61.599998474121094,59.70000076293945,61.5,1935680.0,-0.039936103209866736,1.3749994039529838,2.8000030517578125,35.78946396254051,26.21068416588188,1.1231422309215233,2.6157843360907833,3.8913718450552537,2.224685667704833,15.605293278315896,2.8999977111816406,-2.860560713097243,-2.230001449584961,-5.524717838436246,1.0647149392663238,-3.8773596440106033,-0.5826432551593186,3.200000762939453,11.111052242301197,-16.495000751641477,1.647358194425641,9,1.4000015258789062,4.000001907348633,4.700003623962402,2.2500038146972656,1.3000030517578054,1,-0.006655536128738482,1.4444369092527445,62.599998474121094,1.2000053405965447,62.70000076293945,1.0,61.9000015258789,-0.006655536128738482
7051,2022-09-14,60.099998474121094,60.5,59.5,60.099998474121094,1789380.0,0.0,1.4999904632932155,-0.0,37.36261847571386,29.039335136268356,1.0799422811449517,2.267356146949922,3.9039037946430852,2.1929827859732427,15.797626466139578,1.0,-2.737690027065142,-1.9350013732910156,-4.884595329252775,1.014592582670744,-3.4097983512718955,-0.4602043953101358,3.200000762939453,15.789436699603574,-13.962869823737588,1.474796977980881,9,1.3000011444091797,3.9000015258789062,4.775003433227539,2.2500038146972656,0.9000015258789062,2,-0.00831946776529946,1.3749994039529838,60.099998474121094,1.4444369092527445,62.599998474121094,1.2000053405965447,62.70000076293945,-0.00831946776529946
7052,2022-09-15,59.4000015258789,60.29999923706055,59.20000076293945,59.9000015258789,1795750.0,-0.011647204093417907,-1.4444369092527831,-100.0,32.631575988599266,31.460249477826476,1.726330161813145,2.6462261219147933,4.618228400163467,2.8728516991841033,17.091669787194768,1.0999984741210938,-2.524642599504709,-2.344998550415049,-5.119677614273449,0.42968051344335123,-3.732338082344249,-0.9576590184858489,3.7479977416992227,4.878069204216464,-25.029346927459414,1.3873395319292,9,1.8499984741211009,4.449998855590827,5.7500009536743235,2.9500007629394602,2.5,3,0.03367003280511116,1.4999904632932155,60.099998474121094,1.3749994039529838,60.099998474121094,1.4444369092527445,62.599998474121094,0.03367003280511116
7053,2022-09-16,59.70000076293945,59.79999923706055,58.79999923706055,59.20000076293945,3532800.0,0.005050492076668522,1.8571553133514986,-1.0,38.63635772515615,34.61681628379437,1.313647347956227,2.041342015508846,4.316995539513627,2.5670382710294035,18.762254968544266,1.0,-2.266703938557761,-1.784999275207518,-4.274788791072382,0.7047902406573456,-3.0298940331399535,-0.5401045172750827,3.21111859436035,20.00003390842014,-12.51857634536901,1.2448947579324328,9,1.3499984741210938,3.9499988555908203,6.074999809265137,3.0,2.5999984741210938,4,0.013400322057569802,-1.4444369092527831,59.4000015258789,1.4999904632932155,60.099998474121094,1.3749994039529838,60.099998474121094,0.013400322057569802
7054,2022-09-19,60.20000076293945,60.29999923706055,59.4000015258789,59.70000076293945,1293600.0,0.00837520927320301,1.5714332425068323,1.0,44.31817886257808,38.2590096056058,0.8216711371627667,1.3091812465010477,3.802203821494629,2.0832331193757057,19.706661172271904,0.8999977111816477,-1.9666894996643762,-1.0949993133544922,-3.34512187503654,1.1551232483275555,-2.220060594195516,0.03006196748653167,2.382228984741211,50.00006811961259,13.82642070098045,1.125061280841022,9,0.8499984741210938,3.1999988555908203,5.774998664855957,2.5,2.5999984741210938,0,0.028239214973332816,1.8571553133514986,59.70000076293945,-1.4444369092527831,59.4000015258789,1.4999904632932155,60.099998474121094,0.028239214973332816
7055,2022-09-20,60.0,60.5,59.20000076293945,59.79999923706055,1452360.0,-0.003322271767520979,1.1666640175730276,0.40000152587890625,43.82022905344011,39.71883363785369,1.1417378303619614,1.3749012960637401,4.023469273829647,2.311203856076787,19.992615005866142,1.2999992370605469,-1.6865605953899774,-1.1650001525878935,-3.398029702127374,1.0680293969515873,-2.281514927357634,-0.0484853778181531,2.279651306831056,70.58824849375624,30.122109469957074,1.1165147747697404,9,1.0499992370605469,3.3000011444091797,5.97499942779541,2.700000762939453,2.299999237060547,1,0.03833332061767569,1.5714332425068323,60.20000076293945,1.8571553133514986,59.70000076293945,-1.4444369092527831,59.4000015258789,0.03833332061767569
7056,2022-09-21,59.099998474121094,60.5,59.0,60.4000015258789,1392450.0,-0.015000025431315067,1.0,-6.49999046329318,40.624982615309236,40.615149879531096,1.8086679675284643,2.0906859603424834,4.9314920816525785,3.1799375783377712,20.215366965491803,1.5,-1.3435277355854183,-1.8800016403198256,-4.155362074317495,0.3953587936778433,-3.0176818573186637,-0.7423214233209876,2.9012806671283187,17.64700602497504,-25.384485815900415,1.1376802169988354,9,1.9500007629394531,4.05000114440918,6.875000953674316,3.6000022888183594,2.0,2,0.03891714232048482,1.1666640175730276,60.0,1.5714332425068323,60.20000076293945,1.8571553133514986,59.70000076293945,0.03891714232048482
7057,2022-09-22,58.70000076293945,59.29999923706055,58.5,58.9000015258789,1165380.0,-0.006768150956159347,-1.6666539510576208,0.15384637956735103,36.45833912823029,39.96019397906306,1.9076160265532067,2.3181278751628724,5.325357096150157,3.595522218482074,20.49479840254685,0.7999992370605469,-1.0069244850057828,-2.094999313354492,-4.483105896488297,0.2931072697793127,-3.2890526049213946,-0.9009460217875898,3.0451759859748506,10.000038146972656,-33.48979318380512,1.1940532915669007,9,2.1999988555908203,3.499999999999993,7.299999237060547,4.0,3.0,3,0.03918226928733981,1.0,59.099998474121094,1.1666640175730276,60.0,1.5714332425068323,60.20000076293945,0.03918226928733981
7058,2022-09-23,58.099998474121094,58.9000015258789,57.9000015258789,58.79999923706055,1440580.0,-0.010221503935604281,1.222209035692674,3.49999046329334,36.45832464099139,38.455563383617644,1.9964342210066661,2.693960511304077,5.892785339899973,4.202990561370811,21.09718833944453,1.0,-0.979530303672874,-2.465001487731932,-4.964075293666767,0.03407231820290235,-3.714538390699353,-1.2154645847645114,3.320660599901778,7.692194831375862,-38.78432490833004,1.2495369029674177,9,1.6500015258789062,3.6500015258789062,7.700002670288086,4.600002288818359,2.3000030517578054,4,0.06540452928669871,-1.6666539510576208,58.70000076293945,1.0,59.099998474121094,1.1666640175730276,60.0,0.06540452928669871
7059,2022-09-26,58.099998474121094,58.70000076293945,57.79999923706055,58.0,1415550.0,0.0,-2.600006103515625,-0.14285480733075023,39.32583595432996,38.84849360492759,1.442695706777677,2.540691417865993,5.840196985118034,4.20254883793551,21.2386065858131,0.9000015258789062,-0.9987791796207475,-2.285001373291017,-4.952762573751826,0.3827598271697923,-3.618881973521418,-0.9511207730606159,2.898181694124503,11.111079714434668,-37.886993953359514,1.3338806002304036,9,1.0500011444091797,3.1499996185302734,7.650001525878906,4.600002288818359,2.5,0,0.07228917165652282,1.222209035692674,58.099998474121094,-1.6666539510576208,58.70000076293945,1.0,59.099998474121094,0.07228917165652282
7060,2022-09-27,58.20000076293945,59.4000015258789,58.20000076293945,58.79999923706055,1500250.0,0.0017212098355372518,-3.000012715689866,-6.0000762951094835,25.000026490936435,37.474872273285655,1.167623799266785,2.3235421048983156,5.687684118895902,4.07873112656565,20.782452700870262,1.3000030517578054,-1.204338652082157,-2.034999084472659,-4.843463964441419,0.7734657954961008,-3.4392315244570426,-0.6307666444882756,2.350434074940239,14.814867142608884,-27.137464019860268,1.40423243998438,9,0.9499988555908203,2.499998092651367,7.59999942779541,4.5,2.5,1,0.07903777343333429,-2.600006103515625,58.099998474121094,1.222209035692674,58.099998474121094,-1.6666539510576208,58.70000076293945,0.07903777343333429
7061,2022-09-28,59.5,59.70000076293945,58.099998474121094,58.29999923706055,1575930.0,0.022336756357713927,1.0,-2.0000063578449447,35.714279226706594,37.81739485529758,-0.2530461559394439,0.9460325776186949,4.307288358980969,2.7782012689467166,20.083887818919205,1.6000022888183594,-1.4829564380106746,-0.6549999237060575,-3.4508430244996973,2.140843177087582,-2.052921474102874,0.7429216266907588,0.6653738537650113,89.47365250946646,50.731935958837646,1.3979215503968183,9,-0.35000038146972656,1.1000003814697266,6.0,3.200000762939453,1.4000015258788991,2,0.04705881070689988,-3.000012715689866,58.20000076293945,-2.600006103515625,58.099998474121094,1.222209035692674,58.099998474121094,0.04705881070689988
7062,2022-09-29,57.79999923706055,59.099998474121094,57.29999923706055,59.0,1478500.0,-0.02857144139394041,1.5714316854722468,-1.0,23.655914419550967,36.15290115467479,1.3366940378363807,2.5316816861695983,5.89580961077619,4.477360867729153,19.837705766484124,2.200000762939453,-1.4682882969214504,-2.200000572204587,-5.1607973603234,0.7607962159142261,-3.6803989662639935,-0.7196021781451805,2.0342221703658367,20.833320087865136,-10.13113274317416,1.480398394059405,9,1.1000003814697266,2.5,7.600000381469727,4.900001525878906,3.799999237060547,3,0.05709341315950467,1.0,59.5,-3.000012715689866,58.20000076293945,-2.600006103515625,58.099998474121094,0.05709341315950467
7063,2022-09-30,57.099998474121094,58.4000015258789,57.099998474121094,58.20000076293945,1316410.0,-0.01211074000310064,-1.3636369941635125,0.9166679912134862,22.22222650358779,33.6977953370092,1.8205493711652565,3.057663664536932,6.470674583603781,5.175634898485825,19.621498221590382,1.3000030517578054,-1.505778564814861,-2.6900012969970675,-5.851547141697381,0.47154454770324605,-4.270774219347224,-1.1092283746469107,2.6000022888183594,0.0,-23.671534540878092,1.5807729223501576,9,1.7000007629394531,3.1000003814697266,8.125001907348633,5.600002288818359,5.700000762939453,4,0.0805604625524321,1.5714316854722468,57.79999923706055,1.0,59.5,-3.000012715689866,58.20000076293945,0.0805604625524321
7064,2022-10-03,58.599998474121094,58.9000015258789,57.099998474121094,57.5,1362980.0,0.026269702978710674,1.1176449468861027,-0.9999965321006107,41.57303515264359,33.448107125809585,0.07791470766036923,1.4675101262780856,4.879731599099706,3.6794196210742314,19.640687486781573,1.8000030517578054,-1.3989626012841967,-1.0850011825561552,-4.2587593204495136,2.088756955337203,-2.6718802515028344,0.501877886390524,0.6320018768310547,57.69225690496277,31.09217725205085,1.5868790689466783,10,0.20000076293945312,1.6000003814697266,6.575002670288086,4.100002288818359,5.0,0,0.030716776427097026,-1.3636369941635125,57.099998474121094,1.5714316854722468,57.79999923706055,1.0,59.5,0.030716776427097026
7065,2022-10-04,59.70000076293945,60.0,58.599998474121094,59.0,1851410.0,0.018771370605140003,1.1538497653959805,0.6363652126870071,48.00001220702659,34.267554858222624,-1.1947594018542347,0.3624639912473313,3.7254837134298455,2.5976205121035036,18.654356503293183,1.4000015258789062,-1.3694266668128634,0.030001068115232954,-3.1403224501444384,3.2003245863749044,-1.5551606910145992,1.615162827245065,-2.6000022888183594,89.65520416512106,59.139397658608054,1.5851617591298346,10,-1.1500015258789062,0.4999980926513672,5.099998474121094,3.0,3.5,1,0.015075338353099932,1.1176449468861027,58.599998474121094,-1.3636369941635125,57.099998474121094,1.5714316854722468,57.79999923706055,0.015075338353099932
7066,2022-10-05,59.70000076293945,60.0,58.599998474121094,59.0,1117280.0,0.0,1.1538497653959805,1.0,51.612897933132956,35.95139472543403,-1.2300516658598397,0.20772069417556338,3.670119689881872,2.6207986266629604,18.50834295052656,1.4000015258789062,-1.4456701537699956,0.13500099182128622,-2.8732515376169445,3.143253521259517,-1.3691252728978327,1.6391272565404051,-2.6000022888183594,89.65520416512106,53.5873738405094,1.5041262647191154,10,-1.1500015258789062,0.4999980926513672,4.399999618530273,3.0,4.399997711181655,2,0.01675041854640602,1.1538497653959805,59.70000076293945,1.1176449468861027,58.599998474121094,-1.3636369941635125,57.099998474121094,0.01675041854640602
7067,2022-10-06,59.29999923706055,59.9000015258789,59.0,59.5,1057860.0,-0.00670019297767277,-1.2500059604701441,-0.28571506422308324,47.87233438142716,37.21961802992689,-0.8224827794686718,0.4247251828357719,3.989624826856023,3.0179368634553043,18.722499526096794,0.9000015258788991,-1.521030916466998,-0.13500041961670206,-2.935959356062412,2.665958516829008,-1.535479887839557,1.265479048606153,-2.1420007324218773,75.86205535780526,36.20185762553672,1.4004794682228547,10,-0.75,0.8999996185302734,4.625,3.4000015258789062,5.100002288818345,3,0.02698148919736254,1.1538497653959805,59.70000076293945,1.1538497653959805,59.70000076293945,1.1176449468861027,58.599998474121094,0.02698148919736254
7068,2022-10-07,58.70000076293945,59.29999923706055,58.5,59.0,1713290.0,-0.010118018243516547,-1.2857096146615006,1.4999904632932155,42.10526949810671,37.52844397923542,-0.14351570545083092,0.7480411334075541,4.455362077489582,3.6131507693750535,19.529982671999836,0.7999992370605469,-1.5068867330289066,-0.534998893737793,-2.8900831240904026,1.8200853366148166,-1.7125410089140942,0.6425432214385083,-1.4851622283935555,55.17246368804738,16.125365320672785,1.177542115176304,10,-0.15000152587890625,1.4999980926513672,4.899997711181641,4.049999237060547,5.499996185302734,4,0.0494037082366201,-1.2500059604701441,59.29999923706055,1.1538497653959805,59.70000076293945,1.1538497653959805,59.70000076293945,0.0494037082366201
7069,2022-10-10,59.29999923706055,59.79999923706055,58.79999923706055,58.79999923706055,1191560.0,0.010221438949280293,-3.0,-1.6666709052299633,46.46464451857197,39.91340153786159,-0.6206624453088097,-0.11790625532340471,3.693068317890315,2.9990344082318927,20.638988771172897,1.0999984741210938,-1.3977198306595398,0.22999954223632812,-1.5160945278819256,1.9760936123545818,-0.6430474928228023,1.1030465772954585,-2.029457473205568,53.333282470703125,17.520967755793492,0.8730470350591277,10,-0.75,0.8999996185302734,4.024999618530273,4.25,5.399997711181641,0,0.05902192318769228,-1.2857096146615006,58.70000076293945,-1.2500059604701441,59.29999923706055,1.1538497653959805,59.70000076293945,0.05902192318769228
7070,2022-10-11,59.70000076293945,60.0,58.79999923706055,59.0,1704660.0,0.006745388381538486,-1.1818150291823735,1.4000015258789062,53.191499723028784,41.85531492634183,-0.8778255823513916,-0.5791019575687102,3.1320733820005984,2.6142417612129805,20.096364515070274,1.2000007629394531,-1.2249353081492629,0.650000953674315,-1.0551007000393327,2.3551026073879626,-0.20254987318251239,1.5025517805311424,-2.3748698343615757,80.00005086263022,40.1595162768271,0.8525508268568255,10,-1.1500015258789062,0.4999980926513672,3.5749988555908203,3.8499984741210938,5.100002288818359,1,0.06532659399231844,-3.0,59.29999923706055,-1.2857096146615006,58.70000076293945,-1.2500059604701441,59.29999923706055,0.06532659399231844
7071,2022-10-12,59.599998474121094,60.20000076293945,59.5,59.79999923706055,1198440.0,-0.0016750801933060888,-2.5000238419943352,-0.28571506422308324,54.94503697946731,45.33188409966588,-0.8517135720724482,-0.5464982930855058,3.063377147197002,2.721042249641208,19.350258733467086,0.7000007629394531,-1.0853595561360265,0.5749986648559542,-1.0791837008465208,2.229181030558429,-0.25209251799527976,1.4020898477071881,-2.2213701641147736,64.70576355619383,20.219375646174093,0.8270911828512367,10,-0.9499988555908203,0.6000003814697266,3.175002098083496,4.350002288818359,4.0,2,0.060402724513181294,-1.1818150291823735,59.70000076293945,-3.0,59.29999923706055,-1.2857096146615006,58.70000076293945,0.060402724513181294
7072,2022-10-13,61.4000015258789,61.70000076293945,58.9000015258789,59.099998474121094,2110380.0,0.03020139425908508,-1.0740758532215804,-11.499971389879612,66.01941567787098,50.19823845236401,-2.332657407301845,-2.3072792616197333,1.1024423376766563,0.927196388714961,18.74508985754646,2.799999237060554,-0.7874442261196748,2.2750017166137653,0.31232236983937867,4.237681063388152,1.2936620432265684,3.256341390000962,-3.9085183177552523,90.62502607702565,39.770741591904105,0.9813396733871944,10,-2.0000019073486257,-1.2000026702880788,1.3749990463256907,2.6999988555908274,2.5,3,0.04397389057236767,-2.5000238419943352,59.599998474121094,-1.1818150291823735,59.70000076293945,-3.0,59.29999923706055,0.04397389057236767
7073,2022-10-14,60.5,62.20000076293945,60.5,61.79999923706055,1528240.0,-0.014658004943201242,-1.6153873240469854,-0.5652163096335923,60.714280848605746,52.32504352969314,-1.0053720311306549,-1.4169168639305525,1.8309596881252759,1.8170071331879996,18.012227945605918,1.7000007629394531,-0.6691548434703165,1.3350002288818388,-0.7079863890788047,3.3779868468424823,0.3135069199015206,2.356493537862157,-2.7560057385874046,50.0,-5.638572554897628,1.0214933089803204,10,-0.14999961853027344,-0.3000011444091797,2.25,3.6000003814697266,3.8000030517578125,4,0.06446283513849416,-1.0740758532215804,61.4000015258789,-2.5000238419943352,59.599998474121094,-1.1818150291823735,59.70000076293945,0.06446283513849416
7074,2022-10-17,61.9000015258789,62.20000076293945,61.20000076293945,61.29999923706055,1819760.0,0.023140521088907517,-1.5000023841880648,-0.46154049303523353,64.79998950196273,54.191707673574925,-2.109921372663294,-2.8280226546431564,0.31411564450267093,0.4212391305958292,17.70119825217085,1.7000007629394531,-0.21569990312669773,2.6500017166137653,0.3063639486033338,4.993639484624197,1.478182832608553,3.8218206006189774,-3.7995267443441563,91.17649698751227,29.11928163466088,1.171818884005215,10,-1.5500011444091726,-1.7000026702880788,0.7749986648559641,2.1999988555908274,2.999999999999993,0,0.037156629493808824,-1.6153873240469854,60.5,-1.0740758532215804,61.4000015258789,-2.5000238419943352,59.599998474121094,0.037156629493808824
7075,2022-10-18,62.29999923706055,63.5,61.79999923706055,62.4000015258789,1417710.0,0.00646199840583872,-2.090904046691797,-0.16666984556891826,62.068951909533894,55.35349144873058,-2.349387199585685,-3.2115322394524384,-0.22305206206171135,0.026247198934150617,17.8501617105157,1.7000007629394531,0.37756505214517944,2.934999465942383,0.237416655536407,5.632582276348359,1.586208060739395,4.283790871145371,-3.8715623770134258,73.9130182392347,14.69078751988772,1.3487914052029861,10,-1.2999992370605469,-2.0,0.5000009536743164,1.8000011444091797,2.700000762939453,1,0.03852323821143733,-1.5000023841880648,61.9000015258789,-1.6153873240469854,60.5,-1.0740758532215804,61.4000015258789,0.03852323821143733
7076,2022-10-19,61.4000015258789,62.20000076293945,60.79999923706055,61.5,1133270.0,-0.014446191367627925,-1.153843445191732,0.9999618539005808,66.66666666666664,57.44175059153497,-1.321896273673218,-2.245518051742252,0.5071467500754494,0.9053107853560647,17.54616830926802,1.5,0.6241145720532586,1.9200016021728459,-0.9222374185846647,4.762240622930356,0.49888209179408705,3.3411211125516047,-2.4644083518364894,54.34784411483229,-9.328375904350644,1.4211195103787566,10,-0.40000152587889914,-1.1000022888183523,1.3999986648559641,2.6999988555908274,3.499999999999993,2,0.05537461630918483,-2.090904046691797,62.29999923706055,-1.5000023841880648,61.9000015258789,-1.6153873240469854,60.5,0.05537461630918483
7077,2022-10-20,61.0,63.70000076293945,60.9000015258789,61.099998474121094,1245090.0,-0.006514682670004546,-17.666946415400602,0.999999999999929,68.57142234335595,60.382434241007104,-0.7324108423807871,-1.7543161740915352,0.7195289640512783,1.2738560953855824,17.222923198961304,2.799999237060554,0.726186262923207,1.4050001144409165,-1.4899877251632887,4.299987954045122,-0.04249380536118963,2.8524940342430227,-1.6079661433618284,15.62499627471059,-53.788163063165236,1.4474939198021037,10,0.25,-0.6000003814697266,1.6999998092651367,3.0,2.799999237060547,3,0.04262292580526372,-1.153843445191732,61.4000015258789,-2.090904046691797,62.29999923706055,-1.5000023841880648,61.9000015258789,0.04262292580526372
7078,2022-10-21,61.9000015258789,62.099998474121094,60.9000015258789,61.0,1315910.0,0.014754123375063877,-1.1818156597007734,-9.000152590218896,66.66666666666666,62.62710336857318,-1.26364196369925,-2.482303203248428,-0.35827833822619937,0.34411902698193586,16.532841259751503,1.1999969482421946,0.8165778951318572,2.1150014877319236,-0.8644204445942449,5.094423420058092,0.6252905215688429,3.6047124538950044,-1.9910116404845724,37.931093449510286,-31.602944241015308,1.4897109661630827,10,-0.6500015258788991,-1.5000019073486257,0.6499986648559641,1.9499988555908274,2.199996948242209,4,0.03231017690950866,-17.666946415400602,61.0,-1.153843445191732,61.4000015258789,-2.090904046691797,62.29999923706055,0.03231017690950866
7079,2022-10-24,62.29999923706055,62.70000076293945,61.5,62.29999923706055,1105250.0,0.00646199840583872,1.9999904632932155,0.0,64.13041945892695,63.842538894784084,-1.3335773237375221,-2.689401117585277,-0.9512187479385688,-0.06921968243406695,15.859981655828054,1.2000007629394531,1.0051829538589274,2.3049991607665987,-0.7650437626691868,5.375042084202384,0.7699776990487024,3.840020622484495,-1.9360880463608083,51.72411071561053,-14.63416429261455,1.5350214617178934,10,-0.9999980926513672,-1.8999996185302734,0.05000019073486328,1.3500003814697266,2.600002288818345,0,0.03210279035617569,-1.1818156597007734,61.9000015258789,-17.666946415400602,61.0,-1.153843445191732,61.4000015258789,0.03210279035617569
7080,2022-10-25,62.79999923706055,63.099998474121094,62.29999923706055,62.4000015258789,1424890.0,0.008025682281269875,-1.6666539510576208,100.0,65.97936603694043,65.06857545672554,-1.5059670962696785,-2.9798916009969076,-1.6391054743878612,-0.5845788388540782,15.93982762408063,0.7999992370605469,1.3447957561185433,2.5749992370605455,-0.6156953030577696,5.765693777178861,0.9796519670013879,4.170346507119703,-2.0357572976920437,68.96548095414737,5.32467621500971,1.5953472700591562,10,-1.4999980926513672,-2.3999996185302734,-0.5749998092651367,0.8500003814697266,1.299999237060561,1,0.033439527298259275,1.9999904632932155,62.29999923706055,-1.1818156597007734,61.9000015258789,-17.666946415400602,61.0,0.033439527298259275
7081,2022-10-26,62.29999923706055,64.0,62.20000076293945,63.20000076293945,1657110.0,-0.007961783536215905,-2.2727304253740144,-2.2500166893959945,65.3061176825955,64.98932012391717,-0.6511727161367844,-2.381466183644008,-1.2818716943216657,-0.09182438378390145,16.468208240666872,1.7999992370605469,1.606801748631952,1.9349992752075167,-1.365575551188762,5.235574101603795,0.2847118620093809,3.5852866884056525,-1.1834662388635309,45.16123871895032,-16.234147982156443,1.6502874131981382,10,-0.049999237060546875,-1.75,-0.1249990463256836,1.3500003814697266,0.10000228881835227,2,0.043338696565076384,-1.6666539510576208,62.79999923706055,1.9999904632932155,62.29999923706055,-1.1818156597007734,61.9000015258789,0.043338696565076384
7082,2022-10-27,61.099998474121094,62.70000076293945,61.0,62.099998474121094,1607450.0,-0.01926164972126687,-1.8333418104599266,1.1111092273131862,61.53844460934036,65.0808938751099,0.5607680994773716,-0.9713639562443817,-0.21573435994768175,1.095476081545229,16.110760775154528,1.7000007629394531,1.7503565410909303,0.5699985504150362,-2.513472382552493,3.6534694833825654,-0.9717369160687284,2.111734016898801,2.9000015258789062,6.451517634985189,-53.42883573901191,1.5417354664837644,10,1.3000011444091797,-0.5499992370605469,1.0000009536743164,2.5500011444091797,0.7000007629394531,3,0.062193177523028664,-2.2727304253740144,62.29999923706055,-1.6666539510576208,62.79999923706055,1.9999904632932155,62.29999923706055,0.062193177523028664
7083,2022-10-28,61.70000076293945,62.099998474121094,60.70000076293945,61.70000076293945,1284400.0,0.009820004972217689,2.500014305196601,-0.0,61.53845871694239,64.71850156566319,0.1663838735075771,-1.2744157967294285,-0.9357167434702234,0.4813433498810866,15.518796792300172,1.3999977111816406,1.9155975680769899,0.9400007247924833,-1.7239104358275057,3.6039118854124723,-0.3919548555175112,2.271956305102478,2.299999237060547,30.303037308903853,-29.149457632263292,1.331955580309994,10,0.6499996185302734,-1.1500015258789062,-0.15000057220458984,1.7999992370605469,-0.20000076293945312,4,0.03403563125046949,-1.8333418104599266,61.099998474121094,-2.2727304253740144,62.29999923706055,-1.6666539510576208,62.79999923706055,0.03403563125046949
7084,2022-10-31,60.4000015258789,61.79999923706055,60.29999923706055,61.79999923706055,2700320.0,-0.021069679432506705,1.1428606461562776,-100.0,53.09734662647619,63.721656534212336,1.3759252199121974,0.17639319305597922,0.2557367427084998,1.7722830246108785,15.282713955968658,1.5,1.7728445828055897,-0.4499986648559613,-2.9213076856993467,2.021310355987424,-1.6856531752776505,0.7856558455657279,3.467998504638679,2.702764005348631,-51.91369773737642,1.2356545104216914,10,1.7499980926513743,0.14999771118164773,0.34999847412110086,2.799999237060554,1.5999984741211009,0,0.06125822607234399,2.500014305196601,61.70000076293945,-1.8333418104599266,61.099998474121094,-2.2727304253740144,62.29999923706055,0.06125822607234399
7085,2022-11-01,60.599998474121094,62.4000015258789,60.599998474121094,61.20000076293945,1679270.0,0.0033112076687036307,-4.99998728439093,0.42857376410418285,54.38596432522365,62.35713405182979,1.0162981494115684,0.049833947786517285,-0.007586813917342283,1.5738777769386587,16.16238434607988,2.0,1.7570483246538942,-0.295001602172853,-2.710281980089448,2.120278775743742,-1.502641791131154,0.9126385867854481,3.0539215087890597,8.108085816236791,-43.36365376283359,1.2076401889582975,11,1.5500011444091797,-0.049999237060546875,-0.39999961853027344,2.5500011444091797,1.0,1,0.07095714785527751,1.1428606461562776,60.4000015258789,2.500014305196601,61.70000076293945,-1.8333418104599266,61.099998474121094,0.07095714785527751
7086,2022-11-02,60.70000076293945,62.4000015258789,60.20000076293945,60.9000015258789,2357410.0,0.0016502028273328584,-2.666665607029199,0.3333333333333215,46.3917489284438,59.89272589461732,0.9013445579889492,0.030135465301157183,-0.1775069420838875,1.4840484307409838,16.967246976949095,2.200000762939446,1.5549150538646046,-0.24499931335449077,-2.596684177090701,2.1066855503817195,-1.4208417452225959,0.9308431185136143,2.7526839752197247,20.0,-25.42363499035401,1.175842431868105,11,1.3999996185302734,-0.15000152587890625,-0.7750015258789062,2.4499988555908203,0.3999977111816406,2,0.056013141160576874,-4.99998728439093,60.599998474121094,1.1428606461562776,60.4000015258789,2.500014305196601,61.70000076293945,0.056013141160576874
7087,2022-11-03,60.9000015258789,61.20000076293945,60.0,60.4000015258789,1892610.0,0.0032949054435853498,1.1818225955235917,-2.4999904632933045,52.22223069932722,58.287788564912944,0.7662462741492959,-0.04622089407592256,-0.43364797776583686,1.3242277383429197,17.75456490270189,1.2000007629394531,1.370407997387808,-0.12499866485596556,-2.3463069474156057,2.0963096177036746,-1.235652806135782,0.985655476423851,2.2924684942626996,37.5000397364044,-7.04131322224778,1.1106541412798192,11,1.0999984741211009,-0.35000228881835227,-1.0250015258788991,2.2499980926513743,0.5999984741211009,3,0.02463054125479114,-2.666665607029199,60.70000076293945,-4.99998728439093,60.599998474121094,1.1428606461562776,60.4000015258789,0.02463054125479114
7088,2022-11-04,61.599998474121094,61.9000015258789,60.79999923706055,61.4000015258789,1742900.0,0.011494202474604753,1.749995231646639,0.3999938964843892,48.1927517035161,56.516936592089515,0.021477176707534795,-0.5458011708861008,-1.1924800155969066,0.6672925342510183,18.340932649649382,1.1000022888183523,1.211121063038327,0.42999839782714844,-1.513519907217301,2.3735167028715978,-0.5417607546950762,1.401757550349373,1.2732245440063465,66.6665607029213,26.866587384398315,0.9717591525222253,11,0.40000152587890625,-1.0499992370605469,-1.9999990463256836,1.3000011444091797,0.0,4,0.0032467657125587746,1.1818225955235917,60.9000015258789,-2.666665607029199,60.70000076293945,-4.99998728439093,60.599998474121094,0.0032467657125587746
7089,2022-11-07,62.79999923706055,62.79999923706055,61.79999923706055,61.79999923706055,1616580.0,0.019480532348447932,1.0,5.000076295109306,52.74725320790942,55.046701833308276,-1.2294272911666653,-1.549594859274741,-2.406346885412418,-0.49500507410698447,19.611505400082475,1.2000007629394531,1.090641966243453,1.4549991607666044,-0.4081896894559591,3.318188010989168,0.5234047356553262,2.3865935858778826,-2.799999237060547,100.0,61.850045313529165,0.9315944251112805,11,-0.7999992370605469,-2.25,-3.3000001907348633,0.0,-1.5999984741210938,0,-0.020700625045443788,1.749995231646639,61.599998474121094,1.1818225955235917,60.9000015258789,-2.666665607029199,60.70000076293945,-0.020700625045443788
7090,2022-11-08,63.599998474121094,63.9000015258789,62.70000076293945,63.0,1537470.0,0.012738841509227994,-1.000006357844933,0.5999984741210938,62.22220526801218,54.70404489835458,-2.1277705145090025,-2.1528109041914263,-3.195083096855676,-1.2043649840107307,21.32875926425772,1.200000762939446,0.9591568949829679,2.0599985122680664,0.1075106951499194,4.012486329386213,1.0837546037089894,3.0362424208271435,-3.543998489379881,92.30761706714469,53.88475034787291,0.9762439085590742,11,-1.6499977111816406,-2.3499984741210938,-4.09999942779541,-0.7999992370605469,-3.8999977111816406,1,-0.02515720931616272,1.0,62.79999923706055,1.749995231646639,61.599998474121094,1.1818225955235917,60.9000015258789,-0.02515720931616272
7091,2022-11-09,63.20000076293945,63.9000015258789,62.599998474121094,63.20000076293945,1291780.0,-0.00628927233928156,-1.1666634877643933,0.0,62.222231641231794,54.780021235231416,-1.7731472659150782,-1.5486833290291315,-2.785014283321999,-0.73748775707341,23.292504759728175,1.3000030517578054,0.8274294167367202,1.4800006866455107,-0.381067895716221,3.3410692690072423,0.5494663954646484,2.410534977826373,-2.9902407165527336,82.05126951119091,39.061507054803286,0.9305342911808647,11,-1.25,-1.9500007629394531,-3.8250017166137695,-0.40000152587890625,-3.6000022888183594,2,-0.025316491606066638,-1.000006357844933,63.599998474121094,1.0,62.79999923706055,1.749995231646639,61.599998474121094,-0.025316491606066638
7092,2022-11-10,64.09999847412111,64.69999694824219,63.29999923706055,63.79999923706055,1942120.0,0.014240469941725342,-1.1538438966274887,100.0,62.222215628912785,54.855994225450345,-2.461718748959754,-2.356870651959312,-3.6578277099644154,-1.5742738005308752,24.503624887703417,1.4999961853027344,0.6414171698982969,2.2449985504150547,0.11010146675862842,4.379895634071481,1.1775500085868416,3.312447092243268,-3.7426287685547024,84.61541471163353,39.29268498755667,1.0674485418282131,11,-1.7500000000000142,-2.500000000000014,-4.724999427795424,-1.299999237060561,-5.099998474121108,3,-0.04680187318898599,-1.1666634877643933,63.20000076293945,-1.000006357844933,63.599998474121094,1.0,62.79999923706055,-0.04680187318898599
7093,2022-11-11,64.40000152587889,64.5,63.20000076293945,64.0,1517810.0,0.004680234928225557,3.3333418104599266,1.333341810459816,61.79776870155807,55.822707789348335,-2.6132620783905125,-2.4766959667023016,-3.939495029104698,-1.8118723860448824,25.394226435160792,1.2999992370605469,0.49988001049091935,2.350001525878895,0.03165414868840344,4.668348903069386,1.1908278372836492,3.5091752144741406,-3.782074185751938,89.65532209882129,43.277541178402664,1.1591736885952453,11,-2.0500030517577983,-2.8000030517577983,-5.0250024795532084,-1.6000022888183452,-5.700000762939439,4,-0.0450310785274366,-1.1538438966274887,64.09999847412111,-1.1666634877643933,63.20000076293945,-1.000006357844933,63.599998474121094,-0.0450310785274366
7094,2022-11-14,64.19999694824219,64.80000305175781,64.09999847412111,64.5,1545910.0,-0.003105661069842225,-1.8000183105469774,-0.7500047683534189,58.13951941037217,56.239769465475945,-2.0311378773228483,-2.20879257935254,-3.7037580429621784,-1.5771369815697582,26.383497212066104,0.7000045776367045,0.4838918519363702,2.0349971771240263,-0.47248541679640255,4.542479771044455,0.7812558801638119,3.2887384740842407,-3.337145431628322,72.72705204276613,27.999974394898793,1.253741296960216,11,-1.7999954223632812,-2.399995803833008,-4.824997901916504,-1.3999977111816406,-5.1999969482421875,0,-0.04049842052511632,3.3333418104599266,64.40000152587889,-1.1538438966274887,64.09999847412111,-1.1666634877643933,63.20000076293945,-0.04049842052511632
7095,2022-11-15,64.69999694824219,65.0,64.09999847412111,64.5,1737900.0,0.007788162363981055,1.2499952316465723,-0.6666497126290626,63.9534713514094,58.191071956916566,-2.1103137376842582,-2.6559433682997025,-4.1389122965495275,-2.0535165431238838,26.616696931724594,0.900001525878892,0.4434989318598497,2.4149972915649442,-0.3374356584632636,5.167430241593145,1.0387808165508403,3.791213766579048,-3.5221733088168037,87.49988079078625,41.058552596982025,1.3762164750141006,11,-2.1999969482421875,-2.799997329711914,-5.324997901916504,-1.8999977111816406,-6.599998474121094,1,-0.05409577048516112,-1.8000183105469774,64.19999694824219,3.3333418104599266,64.40000152587889,-1.1538438966274887,64.09999847412111,-0.05409577048516112
7096,2022-11-16,64.80000305175781,65.19999694824219,64.19999694824219,64.90000152587889,1681480.0,0.0015456894626382223,1.8571864543482763,-0.49999999999992895,74.66667209200841,60.68489877832559,-1.751792796421519,-2.6226333953298564,-4.2296018285572785,-2.1402578336019076,27.859949418739742,1.0,0.6247596143090561,2.345003318786624,-0.5911410847630378,5.281147722336286,0.876931117011793,3.813075520561455,-3.239961776274967,80.00026702931791,27.323170625538317,1.4680722017748298,11,-1.8000049591064453,-2.7500038146972656,-5.425004005432129,-2.0000038146972656,-6.400001525878913,2,-0.07870373531842012,1.2499952316465723,64.69999694824219,-1.8000183105469774,64.19999694824219,3.3333418104599266,64.40000152587889,-0.07870373531842012
7097,2022-11-17,63.599998474121094,64.90000152587889,62.79999923706055,63.79999923706055,1970250.0,-0.01851858828892705,-1.3333368654619124,2.000038147555026,61.72836657217848,62.18885598595474,-0.14361982822668296,-1.2836706622840524,-3.037256615822564,-0.9114777723380456,27.7957163416795,2.100002288818345,0.7678813958270325,1.0149988174438462,-1.8798416778938503,3.9098393127815356,-0.43242143022500557,2.462419065112691,-1.6031625179071298,33.33333333333333,-21.257948851773577,1.4474202476688451,11,-0.10000038146972656,-1.5499992370605469,-4.174999237060547,-0.7999992370605469,-5.799999237060547,3,-0.06289308326992493,1.8571864543482763,64.80000305175781,1.2499952316465723,64.69999694824219,-1.8000183105469774,64.19999694824219,-0.06289308326992493
7098,2022-11-18,63.9000015258789,64.19999694824219,62.70000076293945,63.70000076293945,1370500.0,0.004717029228858749,2.7500298026350296,-0.9999999999999645,74.64783964977933,64.62225447949584,-0.09281816178963709,-1.5032274777664156,-3.367381202605621,-1.1790719515468808,27.695246124402868,1.4999961853027344,1.041557617611744,1.2150018692016502,-1.7181297272747784,4.148133465678079,-0.2515639290365712,2.6815676674398645,-1.5187862506215453,48.00010375992367,-12.611318800733237,1.466565798238215,11,-3.8146972585195726e-06,-1.3000030517578054,-4.100002288818352,-1.1000022888183523,-6.600002288818352,4,-0.07668233816699432,-1.3333368654619124,63.599998474121094,1.8571864543482763,64.80000305175781,1.2499952316465723,64.69999694824219,-0.07668233816699432
7099,2022-11-21,64.30000305175781,64.80000305175781,63.79999923706055,64.09999847412111,1378110.0,0.006259804637358535,-1.5,1.0000190734135332,75.34243354082457,66.08005762091943,-0.28794886189331237,-1.8400516156198847,-3.7902533857354683,-1.5472030361689093,27.39500078430428,1.0000038146972656,1.2706291020595728,1.5150032043457031,-1.4981434094035677,4.528149818094974,0.008429897471060599,3.0215765112203385,-1.6000022888183594,64.00018920927309,-3.1181927613732796,1.5065733068746368,11,-0.4000053405761719,-1.7000045776367188,-4.025003433227539,-1.5000038146972656,-6.100002288818359,0,-0.08709178884969382,2.7500298026350296,63.9000015258789,-1.3333368654619124,63.599998474121094,1.8571864543482763,64.80000305175781,-0.08709178884969382
7100,2022-11-22,64.90000152587889,65.0,64.09999847412111,64.5,854810.0,0.009331235546569339,2.0000127156898424,1.9999618539005097,76.92303177881453,67.71347985842864,-0.7645497929305236,-2.3975818103462814,-4.32602722307773,-2.1242922589582065,26.91411005042913,0.900001525878892,1.5332983967455078,2.0100015640258633,-1.1482126578450647,5.168215785896784,0.43089445309040286,3.5891086749613237,-2.200000762939439,88.00016479517276,14.305227483416388,1.579107110935462,11,-0.9500026702880717,-2.3000030517577983,-4.625001907348619,-2.100002288818345,-6.499999999999993,1,-0.09090911228293674,-1.5,64.30000305175781,2.7500298026350296,63.9000015258789,-1.3333368654619124,63.599998474121094,-0.09090911228293674
7101,2022-11-23,65.0,65.40000152587889,64.5,64.59999847412111,1004610.0,0.0015408085018493445,-2.0000127156898424,1.0,76.62332450835083,69.31360306725509,-0.6508062660633129,-2.4084121554603755,-4.359314896531465,-2.2021641676727413,26.055975327152964,0.900001525878892,1.6813331336301047,1.9750000000000014,-1.3054847263159388,5.255484726315942,0.33475763684202775,3.615242363157975,-1.9999996948242185,85.18513285739157,6.626265742471318,1.6402423631579717,11,-0.9499988555908203,-2.299999237060554,-4.350000381469727,-2.200000762939453,-7.099998474121101,2,-0.10615386962890627,2.0000127156898424,64.90000152587889,-1.5,64.30000305175781,2.7500298026350296,63.9000015258789,-0.10615386962890627
7102,2022-11-25,64.90000152587889,68.0,64.5,64.5,383810.0,-0.0015384380634017036,-16.49993324305251,1.0,73.23941316100243,70.58489689608224,-0.47538521301250114,-2.1177061016329333,-4.169825734165919,-2.0756058486968314,26.705438517926687,3.5,1.6728568678278535,1.6850013732910014,-1.5660876386137375,4.93609038519574,0.059456867338624875,3.310545879243371,-1.5640010498046735,41.50945433266873,-36.9610955897873,1.6255445059523712,11,0.4499988555908345,-0.900001525878892,-4.250001907348619,-2.100002288818345,-6.300003051757798,4,-0.10015408085018485,-2.0000127156898424,65.0,2.0000127156898424,64.90000152587889,-1.5,64.30000305175781,-0.10015408085018485
7103,2022-11-28,63.79999923706055,65.09999847412111,63.79999923706055,64.80000305175781,1077070.0,-0.016949187410723265,-1.5999885559518872,-2.500000000000089,57.14284157269819,70.47415491411846,0.5929067446039369,-0.8983704898959459,-3.0009411274089928,-0.9647507987493071,27.418146761792894,1.299999237060561,1.6737831416455649,0.479999160766603,-2.699938110194978,3.659936431728177,-1.109969474714191,2.06996779624739,4.200000762939453,0.0,-72.61817978815853,1.5899686354807874,11,1.5500011444091797,0.20000076293945312,-2.97499942779541,-1.0,-5.5,0,-0.09404388827194032,-16.49993324305251,64.90000152587889,-2.0000127156898424,65.0,2.0000127156898424,64.90000152587889,-0.09404388827194032
7104,2022-11-29,64.09999847412111,64.30000305175781,63.5,63.70000076293945,1100090.0,0.004702182455298409,-1.0000095367522235,-0.39999618531730047,53.84614481730589,69.35111863255142,0.3098109344950615,-0.9559759958890623,-3.243270785556973,-1.2616228792474118,28.417727657885933,0.8000030517578125,1.6172298229937354,0.5949985504150561,-2.286138362233629,3.4761354630637413,-0.8455699059092865,2.0355670067393987,3.900001525878892,13.33329942491351,-54.44818506101296,1.4405684563243413,11,1.2500019073486186,-0.09999847412110796,-3.2749986648559712,-1.299999237060561,-4.199996948242209,1,-0.10608423399270284,-1.5999885559518872,63.79999923706055,-16.49993324305251,64.90000152587889,-2.0000127156898424,65.0,-0.10608423399270284
7105,2022-11-30,64.90000152587889,64.90000152587889,63.099998474121094,64.30000305175781,2211760.0,0.012480547126389796,5.000025431380016,1.5000047683987783,62.31880933149562,67.97913388138332,-0.5127601206653907,-1.4939097309744653,-3.968671522440502,-2.034654518474156,29.214679163516553,1.8000030517577983,1.5626195391376996,1.1800014495849496,-1.4160281831019574,3.7760310822718495,-0.11801336675850393,2.478016265928403,2.919998474121101,36.73474471898117,-28.03376314006966,1.2980148163434504,11,0.4499988555908345,-0.900001525878892,-4.0500011444091655,-2.100002288818345,-5.800003051757798,2,-0.10323575663195961,-1.0000095367522235,64.09999847412111,-1.5999885559518872,63.79999923706055,-16.49993324305251,64.90000152587889,-0.10323575663195961
7106,2022-12-01,64.09999847412111,65.40000152587889,63.5,63.599998474121094,1929410.0,-0.012326703127099048,-4.428599455040721,0.8333354526150251,50.0,66.67598204003016,0.19836524572484393,-0.4491555646186782,-3.0728099448612056,-1.2136549043051161,30.481492250885616,1.900001525878892,1.5465568672534857,0.2099985122680792,-1.9643984646760657,2.384395489212217,-0.8771999762039968,1.297197000740148,3.4368014343261564,20.408156910127605,-40.12107654662782,1.0871984884720691,12,1.2500019073486186,-0.09999847412110796,-3.2499980926513814,-1.549999237060561,-5.000000000000014,3,-0.08892351144974597,5.000025431380016,64.90000152587889,-1.0000095367522235,64.09999847412111,-1.5999885559518872,63.79999923706055,-0.08892351144974597
7107,2022-12-02,62.4000015258789,63.599998474121094,62.4000015258789,63.599998474121094,1522200.0,-0.02652101386443162,1.0000000000000118,-2.399993896484321,37.804907549639786,62.58232291779243,1.9112277911930775,1.4429608550114708,-1.2818370940634907,0.4928762358410168,31.64038662329043,1.6999969482422088,1.3835122854017143,-1.5649984359741254,-3.3787189625487244,0.24872209060048078,-2.471858699261425,-0.6581381726868258,4.8705902965088015,0.0,-54.49677167716203,0.9068602632873022,12,2.799999237060554,1.5999984741211009,-1.0000019073486257,0.04999923706055398,-2.400001525878899,4,-0.07211538285193364,-4.428599455040721,64.09999847412111,5.000025431380016,64.90000152587889,-1.0000095367522235,64.09999847412111,-0.07211538285193364
7108,2022-12-05,61.79999923706055,62.099998474121094,61.5,61.79999923706055,1438670.0,-0.00961542106003821,1.0,-0.0,36.046553405874484,58.216114013909085,2.438446883911354,2.1699704671912556,-0.576612429228895,1.0864097431518331,32.168461838914716,0.9000015258788991,1.1007681052365044,-2.1750007629394545,-3.9352346763175206,-0.41476684956138854,-3.055117719628484,-1.294883806250425,5.080945361606453,7.692285120143383,-42.66029244287121,0.8801169566890314,12,2.950000762939453,2.200000762939453,-0.3249998092651367,0.5,-2.200000762939453,0,-0.0517799482596184,1.0000000000000118,62.4000015258789,-4.428599455040721,64.09999847412111,5.000025431380016,64.90000152587889,-0.0517799482596184
7109,2022-12-06,61.5,62.29999923706055,61.20000076293945,62.099998474121094,1291540.0,-0.004854356646668778,1.1999969482421875,-100.0,30.95243717796521,53.108270169370265,2.569731603575505,2.4955305440016247,-0.17270737604405895,1.3685497805595261,32.13194770285489,1.0999984741210938,0.9980484882471217,-2.4100000381469755,-4.429797297272046,-0.39020277902190514,-3.4198986677095036,-1.4001014085844403,4.842850138800301,7.142837680119552,-36.92001212445655,1.009898629562534,12,3.1000003814697266,2.5,-0.05000019073486328,-7.105427357601002e-15,-1.9000015258789062,1,-0.052032532730722836,1.0,61.79999923706055,1.0000000000000118,62.4000015258789,-4.428599455040721,64.09999847412111,-0.052032532730722836
7110,2022-12-07,62.0,62.20000076293945,61.0,61.099998474121094,1246760.0,0.008130081300812941,-1.18182259552362,-1.500006357844945,34.090911061308134,48.38244645303219,1.8049115882782232,1.97054767558636,-0.5640730692914175,0.8534167463924263,31.486472026693168,1.2000007629394531,0.7760297652942327,-1.8300001144409208,-4.02098686729029,0.36098663840844836,-2.9254934908656054,-0.7345067380162362,3.725708213697004,22.727264845669612,-16.09617639370489,1.0954933764246844,12,2.5,2.0,-0.6500005722045898,-0.6500015258788991,-2.200000762939453,2,-0.03387094313098549,1.1999969482421875,61.5,1.0,61.79999923706055,1.0000000000000118,62.4000015258789,-0.03387094313098549
7111,2022-12-08,61.599998474121094,62.099998474121094,61.099998474121094,61.9000015258789,1154590.0,-0.006451637514175879,1.8571553133514986,-0.3333361590302129,37.50001192091754,44.41140187080053,1.8683842146849514,2.3658324906174926,-0.09975475809756773,1.21504827312625,30.9012609351778,1.0,0.48563745136740266,-2.1500015258789062,-4.545172843111374,0.2451697913535611,-3.34758718449514,-0.9524158672626726,3.4641105896583326,23.076877932550243,-15.761863248891185,1.1975856586162335,12,1.6000022888183523,2.4000015258789062,-0.2499990463256836,-0.7000007629394531,-3.1999969482421946,3,-0.04058441658972245,-1.18182259552362,62.0,1.1999969482421875,61.5,1.0,61.79999923706055,-0.04058441658972245
7112,2022-12-09,61.099998474121094,61.70000076293945,60.9000015258789,61.70000076293945,843520.0,-0.008116883317944468,1.6666539510576444,1.9999872844718443,32.92682019108831,41.72073282839944,1.980989787865738,2.7716607420070645,0.514882546782431,1.668591187038686,29.84515821302034,0.799999237060554,0.08195511437183711,-2.5000015258789077,-5.163597272827218,0.16359422106940968,-3.8317993993530592,-1.168203652404749,3.39513532072921,14.285519657985018,-22.42797344634672,1.3317978734741587,12,2.0500030517577983,2.9000015258789062,0.22500133514404297,-0.5499992370605469,-3.1999969482421946,4,-0.03273322504004805,1.8571553133514986,61.599998474121094,-1.18182259552362,62.0,1.1999969482421875,61.5,-0.03273322504004805
7113,2022-12-12,61.5,61.70000076293945,60.5,60.9000015258789,946740.0,0.006546669981478459,1.4000015258789062,-0.9999936421954889,32.926820191088254,39.39636342548638,1.3638463326031456,2.2590830996199855,0.25909652071820233,1.2223902324096088,28.714461391644424,1.2000007629394531,-0.34525388930259737,-1.9549999237060547,-4.747829956264113,0.8378301088520033,-3.3514149399850908,-0.5585849074270257,2.4199126318148814,55.55557910307952,21.372741049690546,1.3964150162790305,12,1.450000762939446,2.75,-0.22500038146972656,-0.9500007629394531,-3.099998474121101,0,-0.024390243902439046,1.6666539510576444,61.099998474121094,1.8571553133514986,61.599998474121094,-1.18182259552362,62.0,-0.024390243902439046
7114,2022-12-13,61.599998474121094,62.599998474121094,61.4000015258789,62.5,1512960.0,0.001625991449123454,1.1818156597008016,-1.5000063578449272,28.57142149407241,35.64665366577268,0.9743976347944496,2.059925457057588,0.25909206696573506,1.0858850549311683,27.59189150968937,1.1999969482421946,-0.745700920803678,-1.725001525878909,-4.612270614908951,1.1622675631511257,-3.16863607039393,-0.28136698136388816,1.7043298839671124,52.38091778049853,23.972653677442302,1.4436345445150178,12,1.3500022888183523,2.6500015258789062,-0.3249988555908203,-1.0499992370605469,-2.799999237060547,1,-0.03246753327177798,1.4000015258789062,61.5,1.6666539510576444,61.099998474121094,1.8571553133514986,61.599998474121094,-0.03246753327177798
7115,2022-12-14,61.20000076293945,62.099998474121094,60.70000076293945,61.20000076293945,1377980.0,-0.006493469498212501,-1.7999954223632812,-0.0,26.250016093246344,33.00776656502227,0.88770773182776,2.3023084092342856,0.7210356632548667,1.459453179111648,26.108876831185956,1.3999977111816406,-0.9569059988416626,-1.9499994277954116,-4.909730558870109,1.0097317032792787,-3.4298649933327567,-0.4701338622580664,1.5995484906928752,33.333393884127574,11.606893248139592,1.4798655655373465,12,0.8499984741210938,3.049999237060547,0.07499885559082031,-0.6500015258789062,-3.299999237060554,2,-0.026143827922748386,1.1818156597008016,61.599998474121094,1.4000015258789062,61.5,1.6666539510576444,61.099998474121094,-0.026143827922748386
7116,2022-12-15,59.70000076293945,61.099998474121094,59.70000076293945,60.9000015258789,1672070.0,-0.024509803616021286,-1.333328035146055,-100.0,22.340437188407336,31.28949208044089,1.897470775075142,3.5844133646926863,2.266828607268039,2.9240328468994363,24.275596766315378,1.5,-1.219577763193385,-3.1949993133544936,-6.422823256649224,0.032824629940236605,-4.808911285001855,-1.581087341707132,2.8999977111816406,0.0,-18.429962712075977,1.6139119716473647,12,1.4499988555908203,4.149999618530273,1.8999996185302734,0.8499984741210938,-0.6000022888183594,3,0.0016750162955303516,-1.7999954223632812,61.20000076293945,1.1818156597008016,61.599998474121094,1.4000015258789062,61.5,0.0016750162955303516
7117,2022-12-16,59.599998474121094,59.9000015258789,59.099998474121094,59.099998474121094,3331670.0,-0.0016750801933060888,-2.2000122070312216,-0.41666640175730524,25.000011353258373,30.0620985190391,1.741680082866452,3.5514661903669946,2.4253011737028345,2.978093375086928,23.926133439640694,0.8000030517578054,-1.6544240867895326,-3.09500160217285,-6.620832239944676,0.43082903559896835,-4.857916921058759,-1.332086283286941,2.5,14.285714285714285,-6.208017925440647,1.7629153188859095,12,1.25,3.950000762939453,2.000001907348633,0.9500007629394531,-0.5999984741210938,4,-0.020134177499404604,-1.333328035146055,59.70000076293945,-1.7999954223632812,61.20000076293945,1.1818156597008016,61.599998474121094,-0.020134177499404604
7118,2022-12-19,59.0,60.099998474121094,58.79999923706055,60.0,1198740.0,-0.010067088749702191,1.1666709052299633,-2.0,20.689679363901533,28.921792095254247,2.1263369532637597,3.96904151433872,3.0973461246800227,3.505840684317519,23.72175745570575,1.2999992370605469,-1.978333843103556,-3.450000000000003,-7.2902311973251415,0.3902311973251287,-5.370115598662565,-1.5298844013374335,2.4999984741210923,5.263179028797958,-15.46972587435614,1.9201155986625664,12,1.6999988555908203,4.399999618530273,2.9749984741210938,1.8999977111816406,0.20000076293945312,0,-0.01864404193425595,-2.2000122070312216,59.599998474121094,-1.333328035146055,59.70000076293945,-1.7999954223632812,61.20000076293945,-0.01864404193425595
7119,2022-12-20,58.70000076293945,59.29999923706055,58.5,59.099998474121094,882250.0,-0.005084732831534655,1.0,0.3999977111816406,12.195120816568462,26.488926512505394,2.220943472832147,4.034861019675489,3.4480485600637394,3.715143618740825,23.215133709866397,0.7999992370605469,-2.0858608812214285,-3.469999122619626,-7.551330588466243,0.6113323432269979,-5.510664855542942,-1.4293333896963176,2.2599978637695273,5.555579103079522,-12.609855529775219,2.0406657329233107,12,1.8499984741210938,4.549999237060547,3.2749977111816406,2.1999969482421875,0.0,1,-0.005110719474640257,1.1666709052299633,59.0,-2.2000122070312216,59.599998474121094,-1.333328035146055,59.70000076293945,-0.005110719474640257
7120,2022-12-21,59.0,59.29999923706055,58.4000015258789,59.20000076293945,1228210.0,0.005110719474640257,3.5000143051966366,0.500004768398867,16.883113666133568,24.19816003975162,1.6211200770071486,3.4469099292407037,3.1903887111534956,3.3252717931938633,22.587353580968582,0.8999977111816477,-2.1318181496090176,-2.874999809265134,-6.978336204137449,1.228336585607181,-4.926668006701291,-0.8233316118289764,1.4679989013671815,22.222190825501624,4.161146152103665,2.051668197436159,12,1.5,4.200000762939453,3.100001335144043,1.9500007629394531,-1.0999984741211009,2,-0.003389843439651763,1.0,58.70000076293945,1.1666709052299633,59.0,-2.2000122070312216,59.599998474121094,-0.003389843439651763
7121,2022-12-22,58.099998474121094,58.70000076293945,57.599998474121094,58.5,1785140.0,-0.015254263150489944,1.7499952316466079,2.0,18.840564486613744,22.63302051703222,2.2042344399752523,4.009020560754301,4.126368341181383,4.127658170842118,21.87571579160328,1.4000015258789062,-2.1394775003221724,-3.4300012588500977,-7.586974178008745,0.7269716603085499,-5.508487718429421,-1.351514799270774,1.9544009521484327,20.0,-0.3313671036822363,2.0784864595793224,12,2.0,4.700000762939453,4.100001335144043,2.950000762939453,0.5,3,-0.003442288356191203,3.5000143051966366,59.0,1.0,58.70000076293945,1.1666709052299633,59.0,-0.003442288356191203
7122,2022-12-23,58.4000015258789,58.79999923706055,58.0,58.29999923706055,971280.0,0.00516356384917005,-1.2857096146615006,-0.25000476835337443,24.24245051443478,21.66809055295962,1.6550008594573669,3.369860146140148,3.808542889453655,3.7260033941748603,19.878430143882955,0.7999992370605469,-2.2172542135307296,-2.8049982070922894,-6.867911084447165,1.2579146702625934,-4.836454645769727,-0.7735417684148516,1.1635177099609422,32.000122070312216,9.654014947178403,2.0314564386774405,12,1.6999969482421946,4.399997711181648,4.124997138977058,2.7499961853027415,-5.400001525878899,4,0.011986248800558652,1.7499952316466079,58.099998474121094,3.5000143051966366,59.0,1.0,58.70000076293945,0.011986248800558652
7123,2022-12-27,57.79999923706055,59.099998474121094,57.70000076293945,58.79999923706055,826610.0,-0.010274011526394733,-1.3333354526149817,-9.999771123403342,23.188421020624162,21.069979389243144,1.871803742980461,3.6863089389354684,4.412397418185378,4.221429676165016,18.44123742127099,1.3999977111816406,-2.3486083133519884,-3.1050004959106445,-7.246434164112841,1.0364331722915523,-5.175717330011743,-1.0342836618095461,1.3708158464355478,11.764745481268724,-11.987926098234203,2.070716834101099,12,2.049999237060547,5.0,4.97499942779541,3.3499984741210938,-5.599998474121094,1,0.020761259148426303,-1.2857096146615006,58.4000015258789,1.7499952316466079,58.099998474121094,3.5000143051966366,59.0,0.020761259148426303
7124,2022-12-28,57.29999923706055,58.4000015258789,57.29999923706055,57.79999923706055,1225440.0,-0.008650519145325664,-3.400009155273409,0.5,15.942049817696244,19.924649803070913,1.8972165548315445,3.848040571620494,4.865385900526377,4.6336417377004295,17.29960139248659,1.1000022888183523,-2.424153219079159,-3.26500053405762,-7.4185154202569805,0.8885143521417476,-5.3417579771573,-1.1882430909579398,1.7999992370605469,0.0,-22.89582220883306,2.0767574430996834,12,1.8999996185302734,5.350000381469727,5.94999885559082,3.8499984741210938,-7.399997711181648,2,0.03315884033467875,-1.3333354526149817,57.79999923706055,-1.2857096146615006,58.4000015258789,1.7499952316466079,58.099998474121094,0.03315884033467875
7125,2022-12-29,58.20000076293945,58.599998474121094,57.79999923706055,57.9000015258789,1155680.0,0.01570683312150556,-2.1999725343892336,-0.599998474121108,27.02705907157548,20.44538556786737,0.588835074033156,2.551154404645729,3.9149665830441904,3.6390175424563296,15.751046877527642,1.2999992370605469,-2.5271015611471768,-2.029998970031741,-5.77171227463225,1.711714334568768,-3.9008556223319957,-0.15914231773148657,0.8999977111816406,50.00010596385784,26.006590011447045,1.8708566523002557,12,0.4999980926513672,4.44999885559082,5.049997329711914,2.9499969482421875,-7.600002288818359,3,0.008591065179476498,-3.400009155273409,57.29999923706055,-1.3333354526149817,57.79999923706055,-1.2857096146615006,58.4000015258789,0.008591065179476498
7126,2022-12-30,58.4000015258789,58.4000015258789,57.599998474121094,58.0,983490.0,0.003436439180715567,3.0000000000001066,1.3333418104598713,30.98595332963673,21.11049023190941,0.20678213842325732,2.005027854189528,3.6948466043987978,3.335016211933848,13.950629663096365,0.8000030517578054,-2.623269755837434,-1.5449983596801857,-4.893194812969043,1.8031980936086711,-3.2190965863246106,0.12909986696423914,0.3399971008300824,61.1112641700165,34.40718334341733,1.674098226644428,12,0.29999732971192117,4.249998092651374,4.874997138977058,2.7499961853027415,-8.4000015258789,4,-0.008561643611917247,-2.1999725343892336,58.20000076293945,-3.400009155273409,57.29999923706055,-1.3333354526149817,57.79999923706055,-0.008561643611917247
7127,2023-01-03,57.9000015258789,58.599998474121094,57.20000076293945,58.4000015258789,1651350.0,-0.008561643611917247,2.111127123529163,-1.24999523164663,25.000026490936264,21.589417690468824,0.4920190677808449,2.2668353259619707,4.181397747994872,3.722262141095378,13.1585663507395,1.3999977111816406,-2.692310624999216,-1.8199983596801843,-5.0771193943476405,1.4371226749872719,-3.448558877013909,-0.19143784234645977,-0.6000022888183523,36.84218979948685,13.218076715948612,1.628560517333727,1,0.34999847412110086,4.699998855590827,5.474999427795417,3.3499984741210938,-10.100002288818352,1,0.012089756991272793,3.0000000000001066,58.4000015258789,-2.1999725343892336,58.20000076293945,-3.400009155273409,57.29999923706055,0.012089756991272793
7128,2023-01-04,58.599998474121094,59.20000076293945,58.29999923706055,58.5,1832180.0,0.012089756991272793,-2.600006103515625,-0.1999969482421875,30.769238293285525,23.653208521215163,-0.3024957461393427,1.3858643166293092,3.4467945045799553,2.9140335590314805,12.833434052224607,1.299999237060554,-2.557172104598834,-0.9600013732910142,-4.099159270058649,2.179156523476621,-2.5295803216748283,0.6095775750927999,-1.3999977111816406,69.99988555908203,47.94731642127389,1.5695789483838158,1,-0.34999847412109375,2.700002670288079,6.0750017166137695,3.950000762939453,-11.39999771118164,2,-0.09556311638120885,2.111127123529163,57.9000015258789,3.0000000000001066,58.4000015258789,-2.1999725343892336,58.20000076293945,-0.09556311638120885
7129,2023-01-05,58.29999923706055,58.70000076293945,57.9000015258789,58.5,1157610.0,-0.005119441038774597,1.6666539510576444,-2.0000381475547417,31.168832455623175,25.240510608936233,-0.07286639534810746,1.5113217610085172,3.6950928276297077,3.0949743180578153,12.829093969450561,0.799999237060554,-2.4874636342579706,-1.1000005722045927,-4.147691126011821,1.947689981602636,-2.623845849108207,0.4238447046990217,-1.0999984741210938,54.99992370605469,32.954336030232774,1.523845276903614,1,-0.09999847412109375,3.0000019073486257,6.375000953674316,4.25,-11.200000762939453,3,-0.1046311930351348,-2.600006103515625,58.599998474121094,2.111127123529163,57.9000015258789,3.0000000000001066,58.4000015258789,-0.1046311930351348
7130,2023-01-06,59.9000015258789,59.9000015258789,58.70000076293945,58.9000015258789,1192980.0,0.027444293477816295,1.400001525878892,-4.9999809265864315,51.28205504407679,28.84512067087657,-1.711790865800296,-0.26780423527994657,2.044796869789174,1.3856055936041543,12.573878591022384,1.6000022888183523,-2.2775345003365857,0.60500164031982,-2.2006124748772606,3.4106157555169005,-0.7978054172787168,2.0078086979183567,-2.6200007629394477,100.0,72.06077234395501,1.4028070575985403,1,-1.3500003814697195,1.3999996185302734,4.774998664855964,2.6499977111816477,-13.4000015258789,4,-0.1669449039275842,1.6666539510576444,58.29999923706055,-2.600006103515625,58.599998474121094,2.111127123529163,57.9000015258789,-0.1669449039275842
7131,2023-01-09,59.099998474121094,59.599998474121094,58.9000015258789,59.4000015258789,984840.0,-0.013355643261748096,1.0000000000000202,-0.3000030517578054,47.05882616933829,31.380273521421405,-0.8437496900198056,0.3534220872734082,2.8002921612117433,2.097624025453179,12.30487105641541,1.0,-1.987065104419301,-0.07000141143798544,-2.6575014133014747,2.517498590425504,-1.36375141236973,1.2237485894937592,-1.6627976654052787,70.37026571478242,39.02252182384775,1.2937500009317453,1,-0.5499973297119141,2.200002670288079,5.5750017166137695,3.450000762939453,-12.199996948242195,0,-0.1438240307860923,1.400001525878892,59.9000015258789,1.6666539510576444,58.29999923706055,-2.600006103515625,58.599998474121094,-0.1438240307860923
7132,2023-01-10,59.099998474121094,59.29999923706055,58.599998474121094,58.79999923706055,843900.0,0.0,1.0,-0.9999872844718206,50.632901001477606,34.42966018596068,-0.8202734973080013,0.20649152438681995,2.7935522771886667,2.0215199360113445,12.277600543786527,0.7000007629394531,-1.7789226822812552,0.029998588562008877,-2.392787883731444,2.4527850608554616,-1.1813946475847175,1.2413918247087352,-1.5150296223754935,59.99984741210973,24.305292505410264,1.2113932361467257,1,-0.5499973297119141,1.3000011444091797,5.5750017166137695,3.450000762939453,-13.0,1,-0.15397628949357467,1.0000000000000202,59.099998474121094,1.400001525878892,59.9000015258789,1.6666539510576444,58.29999923706055,-0.15397628949357467
7133,2023-01-11,60.0,60.0,59.099998474121094,59.4000015258789,910270.0,0.015228452607710441,2.00001271568989,2.0000000000000235,57.647044039947495,39.06354843287748,-1.537020734829838,-0.8555105924542374,1.8777871753954472,1.0546652334356281,12.358992580732194,0.9000015258789062,-1.5204631405290314,1.005000114440918,-1.1825001429177817,3.1925003717996177,-0.08875001423843543,2.0987502431202714,-2.2761291878064043,100.0,57.994161138444134,1.0937501286793503,1,-1.3999996185302734,-0.10000038146972656,4.600000381469727,2.549999237060547,-14.0,2,-0.2033333460489909,1.0,59.099998474121094,1.0000000000000202,59.099998474121094,1.400001525878892,59.9000015258789,-0.2033333460489909
7134,2023-01-12,59.599998474121094,60.0,59.0,59.70000076293945,1054740.0,-0.006666692097981763,1.857139743107667,-0.16667090522996128,53.4883576512503,42.00369271950801,-0.8677024499042574,-0.6461552741871373,2.298961334727508,1.3991793448188048,11.862618022424693,1.0,-1.336675711972461,0.7049985885620131,-1.1365970114537447,2.546594188577771,-0.21579921144586223,1.6257963885698885,-1.6940373269029863,71.42849357769168,25.80811240479583,0.9207978000078771,1,-0.9999980926513672,0.3000011444091797,4.775001525878906,2.950000762939453,-15.099998474121094,3,-0.20805365819876387,2.00001271568989,60.0,1.0,59.099998474121094,1.0000000000000202,59.099998474121094,-0.20805365819876387
7135,2023-01-13,59.599998474121094,59.599998474121094,58.9000015258789,59.4000015258789,834790.0,0.0,6.0000762951095545,-1.9999237078009484,59.74024429877061,45.19861393830067,-0.7244076243946722,-0.8138984434314125,2.3141230161793516,1.3654826437072671,11.95236198774417,0.6999969482421946,-1.0751765914945324,0.7849987030029268,-0.7481780321265887,2.3181754381324424,0.018410335438169056,1.5515870705676846,-1.5265142186804326,71.42849357769168,21.63507434114061,0.7665883675647571,1,-0.9999980926513672,0.3000011444091797,4.7000017166137695,2.950000762939453,-15.599998474121094,4,-0.20973154899370716,1.857139743107667,59.599998474121094,2.00001271568989,60.0,1.0,59.099998474121094,-0.20973154899370716
7136,2023-01-17,59.79999923706055,60.0,59.20000076293945,59.5,828710.0,0.0033557175848972776,1.2857096146615006,1.5000190737773176,59.21049923781452,48.99977757684269,-0.7877775907834277,-1.0603902094346722,2.1286966961615903,1.1294126368444637,12.532090634450762,0.7999992370605469,-0.6864878010411175,0.9799995422363281,-0.565928486868529,2.5259275713411853,0.20703552768389955,1.7529635567887567,-1.5723937220551392,85.71424678884584,32.27921822950151,0.7729640145524302,1,-0.8499984741210938,0.10000038146972656,4.450000762939453,2.75,-15.89999771118164,1,-0.22240801683519063,6.0000762951095545,59.599998474121094,1.857139743107667,59.599998474121094,2.00001271568989,60.0,-0.22240801683519063
7137,2023-01-18,58.4000015258789,59.9000015258789,58.29999923706055,59.9000015258789,1828270.0,-0.02341133326158995,1.1333363850911364,-5.0000127156898895,53.57143992468699,51.533355535887296,0.771762948222019,0.2583426074911088,3.5208536391698644,2.4912208265647493,12.889438229157562,1.6000022888183523,-0.45899211772643866,-0.35999832153321165,-1.8712191400135865,1.1512224969471632,-1.1156087307733955,0.3956120877069722,1.5999984741211009,5.882484937561991,-50.64146764721179,0.7556104092401863,1,0.549999237060554,1.4999980926513743,5.199998855590827,4.149997711181648,-14.499999999999993,2,-0.19691780307409723,1.2857096146615006,59.79999923706055,6.0000762951095545,59.599998474121094,1.857139743107667,59.599998474121094,-0.19691780307409723
7138,2023-01-19,57.9000015258789,58.4000015258789,57.79999923706055,58.20000076293945,1245500.0,-0.008561643611917247,-1.3999908447963827,0.19999949137370265,53.57143992468699,54.02253414356105,1.2985864750233063,0.7080080485777955,3.984474721270402,2.944945989496155,13.20798504907268,0.6000022888183523,-0.2914245899476384,-0.8049983978271555,-2.3589063357717635,0.7489095401174524,-1.581952366799456,-0.02804442885485514,2.099998474121101,4.54555700629566,-56.685766541973564,0.7769539689723031,1,0.9999980926513743,1.9999980926513743,5.674999237060547,4.649997711181648,-13.300003051757805,3,-0.20379970191337027,1.1333363850911364,58.4000015258789,1.2857096146615006,59.79999923706055,6.0000762951095545,59.599998474121094,-0.20379970191337027
7139,2023-01-20,58.4000015258789,58.599998474121094,57.70000076293945,57.79999923706055,1180720.0,0.00863557835618578,-1.2499964237179029,-2.000012715689819,51.2500041723231,54.01897293558842,0.9099550727392085,0.19434463558108916,3.4144702626605508,2.417075985472387,13.271620575441728,0.8999977111816406,-0.005770423079617615,-0.2899984359741268,-1.8498898614867016,1.269892989538448,-1.0699441487304142,0.48994727678216066,1.5119984436035239,30.434825875597397,-30.88631305464107,0.7799457127562875,1,0.4499988555908274,1.4999980926513743,5.199998855590827,4.149997711181648,-14.499999999999993,4,-0.21232878770361097,-1.3999908447963827,57.9000015258789,1.1333363850911364,58.4000015258789,1.2857096146615006,59.79999923706055,-0.21232878770361097
7140,2023-01-23,58.79999923706055,59.099998474121094,58.29999923706055,58.4000015258789,1181130.0,0.006849275697439872,-1.6666539510576208,0.6666603088621634,52.43901020710552,54.616771162007005,0.37717703810540826,-0.23336987984845337,2.921882448648823,1.9992348700197908,13.09649227127686,0.7999992370605469,0.21464025901294548,0.11999931335449077,-1.4340778901553506,1.6740765168643321,-0.6570392884004264,0.8970379151094079,0.9792807800292991,47.82603647846934,-12.963084775660832,0.7770386017549195,1,0.05000114440917969,0.8500003814697266,4.80000114440918,3.75,-16.099998474121094,0,-0.24319726909192751,-1.2499964237179029,58.4000015258789,-1.3999908447963827,57.9000015258789,1.1333363850911364,58.4000015258789,-0.24319726909192751
7141,2023-01-24,57.9000015258789,58.79999923706055,57.599998474121094,58.79999923706055,1295490.0,-0.015306083722096298,1.6666751437932599,-2.2500071525982785,50.0,54.54644882850949,1.217038976500163,0.6860504878620617,3.7298180922721116,2.8775713357993666,12.593749485593081,1.2000007629394531,0.44155351482347527,-0.7699985504150462,-2.34225717811929,0.8022600772891977,-1.556127864267168,0.016130763437075757,1.754521735961923,13.04359363908341,-48.67720483491085,0.7861293138521205,1,0.8999977111816477,1.2499980926513743,5.249998092651374,4.649997711181648,-14.9000015258789,1,-0.24006910465565656,-1.6666539510576208,58.79999923706055,-1.2499964237179029,58.4000015258789,-1.3999908447963827,57.9000015258789,-0.24006910465565656
7142,2023-01-25,59.099998474121094,59.29999923706055,57.5,57.9000015258789,1611690.0,0.02072533534745835,1.2500011920940324,-1.3333333333333306,52.74725320790942,54.00202762494971,0.01904479154831762,-0.48361054299152073,2.4207909702486887,1.6658645376433725,11.985174468573376,1.7999992370605469,0.38802282495505125,0.39499855041503906,-1.1831073283879618,1.97310442921804,-0.3940543889864614,1.1840514898165395,0.39016280470215037,88.88884179384095,27.0497475416542,0.7890529394015021,1,-0.34999847412109375,-0.4499988555908203,3.4000015258789062,4.150001525878906,-16.599998474121094,2,-0.25719115635676393,1.6666751437932599,57.9000015258789,-1.6666539510576208,58.79999923706055,-1.2499964237179029,58.4000015258789,-0.25719115635676393
7143,2023-01-26,59.0,59.4000015258789,58.79999923706055,59.20000076293945,1607200.0,-0.0016920216024182144,1.0000000000000238,-0.16666772630748983,53.93258956718604,54.05138672672035,-0.04215745942826743,-0.3047249194246575,2.3986778388758907,1.7470659719498371,11.309988173137246,0.6000022888183523,0.4323245227484591,0.23500003814697124,-1.2885335963265092,1.7585336726204517,-0.526766779089769,0.9967668553837115,-1.5,78.94730501893322,15.572115913160793,0.7617668172367388,1,-0.25,-0.35000038146972656,3.1999988555908203,4.25,-16.0,3,-0.2559321775274762,1.2500011920940324,59.099998474121094,1.6666751437932599,57.9000015258789,-1.6666539510576208,58.79999923706055,-0.2559321775274762
7144,2023-01-27,59.20000076293945,59.5,58.4000015258789,58.79999923706055,1085670.0,0.003389843439651763,1.1999969482422017,-2.0,45.333325873477165,52.45061801279886,-0.3406922616967947,-0.3742731236761472,2.0828195517965327,1.538820597484147,10.447709178266306,1.0999984741211009,0.4454168424883562,0.3400007247924819,-1.027900724135634,1.7079021737205977,-0.34394999967157247,1.0239514492565363,-1.7000007629394531,85.00003814697266,25.172965225915824,0.6839507244640575,1,-0.4500007629394531,-0.6000003814697266,2.8499984741210938,4.049999237060547,-18.60000228881836,4,-0.24662165710575956,1.0000000000000238,59.0,1.2500011920940324,59.099998474121094,1.6666751437932599,57.9000015258789,-0.24662165710575956
7145,2023-01-30,58.70000076293945,59.099998474121094,58.599998474121094,58.70000076293945,996100.0,-0.0084459458370989,-3.999885561701316,0.0,47.222235467711485,51.11858870500964,0.02035831539416222,0.1740287958581348,2.4426442922534477,2.0387618257130526,9.745205285703605,0.6000022888183594,0.29839877966896466,-0.1849992752075167,-1.5199925928486522,1.1499940424336188,-0.8524959340280844,0.48249738361305106,-1.1200007629394548,60.000038146972656,1.4443717761949415,0.6674966588205679,1,0.0,-0.10000038146972656,3.1999988555908203,4.549999237060547,-20.10000228881836,0,-0.25212945561671274,1.1999969482422017,59.20000076293945,1.0000000000000238,59.0,1.2500011920940324,59.099998474121094,-0.25212945561671274
7146,2023-01-31,57.9000015258789,59.099998474121094,57.29999923706055,59.0,2997460.0,-0.013628606927815201,1.769239346686777,-100.0,42.50001192094031,49.88843003792667,0.5839035092776186,0.985158235226308,3.0870581096721637,2.8053088822852956,9.22671319214885,1.7999992370605469,0.19285950864881585,-0.9599985122680721,-2.3507940069751996,0.4307969824390554,-1.6553962596216394,-0.2646007649145048,1.5999984741211009,27.2728218519652,-29.815449580492757,0.6953977473535646,1,0.4999980926513743,0.6999988555908274,3.9499988555908274,5.299999237060554,-19.9000015258789,1,-0.2625215952048926,-3.999885561701316,58.70000076293945,1.1999969482422017,59.20000076293945,1.0000000000000238,59.0,-0.2625215952048926
7147,2023-02-01,58.599998474121094,58.9000015258789,57.599998474121094,57.70000076293945,1786910.0,0.012089756991272793,-1.3636369941635125,-0.8181808723877905,41.02561719942099,48.49444973511934,-0.09469905067413009,0.3586819800050307,2.275087586064217,2.073993837098591,8.395986908639108,1.3000030517578054,0.03641503549284408,-0.29500141143798686,-1.6176372484038595,1.0276344255278858,-0.9563193299209232,0.36631650704494945,0.8560015106201178,59.09085391968678,7.123675993140694,0.661317918482937,2,-0.1999988555908203,1.9073486328125e-06,2.8500003814697266,4.200000762939453,-21.89999771118164,2,-0.2662115849885279,1.769239346686777,57.9000015258789,-3.999885561701316,58.70000076293945,1.1999969482422017,59.20000076293945,-0.2662115849885279
7148,2023-02-02,53.0,56.70000076293945,52.599998474121094,56.20000076293945,4813470.0,-0.09556311638120885,-1.0499991893776042,-3.555565445536581,24.61536068885306,45.53504490362267,5.293842981302234,5.815811268147101,7.686059886012131,7.597018842037592,9.014994445402163,6.0,-0.2875633482295896,-5.61499996185303,-8.567447120587204,-2.6625528031188566,-7.091223541220117,-4.138776382485943,6.412879969787596,5.797122281475945,-41.902784069967076,1.476223579367087,2,3.049999237060547,3.299999237060547,8.44999885559082,9.799999237060547,-16.700000762939453,3,-0.19811320754716977,-1.3636369941635125,58.599998474121094,1.769239346686777,57.9000015258789,-3.999885561701316,58.70000076293945,-0.19811320754716977
7149,2023-02-03,52.20000076293945,53.9000015258789,52.099998474121094,53.599998474121094,2584060.0,-0.015094325227557492,-1.2500005960455862,0.43749918043632974,23.188382961773172,42.284975209696846,5.723803158586215,6.466945960822933,8.270944360009125,8.316207954936047,9.423563518654651,1.8000030517578054,-0.5063111710067147,-6.109999275207521,-10.229221870885532,-1.9907766795295103,-8.169610573046526,-4.050387977368516,6.940363947021481,1.4286041259765625,-41.48236490614619,2.059611297839006,2,3.5999984741210938,3.8499984741210938,9.124998092651367,10.599998474121094,-17.100002288818366,4,-0.1762452227677207,-1.0499991893776042,53.0,-1.3636369941635125,58.599998474121094,1.769239346686777,57.9000015258789,-0.1762452227677207
7150,2023-02-06,49.9000015258789,52.099998474121094,49.70000076293945,52.0,2955900.0,-0.04406128742230764,1.0869586850878212,1.500001362394113,18.867897367736106,38.82585269500086,7.407556430441083,8.410572151900162,10.305324738036568,10.561120155939463,11.245585531229702,2.5,-0.7703786583365186,-7.909998512268075,-13.41211189591479,-2.407885128621359,-10.661055204091433,-5.158941820444717,8.817941209931647,2.1276682089139,-33.907918221743756,2.751056691823359,2,4.699998855590827,4.949998855590827,11.024997711181648,12.749998092651374,-13.499999999999993,0,-0.18637280094940845,-1.2500005960455862,52.20000076293945,-1.0499991893776042,53.0,-1.3636369941635125,58.599998474121094,-0.18637280094940845
7151,2023-02-07,50.599998474121094,50.9000015258789,49.5,49.9000015258789,2544620.0,0.014027994525795062,1.1538434451917448,-0.3333321223174507,24.342064315873486,35.66972059588576,6.216933866058696,7.421637059281672,9.339142728068154,9.809547365275307,13.182133709771774,1.4000015258788991,-1.0628179871485202,-6.785001564025876,-13.117964155010228,-0.4520389730415246,-9.951482859518052,-3.6185202685337003,7.396508903859761,11.702109527245465,-26.984891417189086,3.166481295492176,2,3.9000015258789062,4.150001525878906,10.075000762939453,12.05000114440918,-14.5,1,-0.23715415734918033,1.0869586850878212,49.9000015258789,-1.2500005960455862,52.20000076293945,-1.0499991893776042,53.0,-0.23715415734918033
7152,2023-02-08,50.0,50.599998474121094,49.70000076293945,50.4000015258789,1664900.0,-0.011857677711748504,1.2500071525983005,-0.5714332425067961,24.18296807767443,32.36420709705113,6.023817880539546,7.699698622945007,9.663719689347076,10.365134382356807,14.973162491138828,0.8999977111816406,-1.4522631734435194,-6.930000114440915,-14.007941822621632,0.14794159373980875,-10.468970968531274,-3.3910292603505567,7.146856640182769,6.944443708584711,-34.5715684673455,3.538970854090361,2,4.5,4.75,10.674999237060547,12.649999618530273,-13.599998474121094,2,-0.24,1.1538434451917448,50.599998474121094,1.0869586850878212,49.9000015258789,-1.2500005960455862,52.20000076293945,-0.24
7153,2023-02-09,47.79999923706055,50.79999923706055,47.599998474121094,50.099998474121094,1746000.0,-0.04400001525878905,-1.3703702657147823,5.7499761582331415,18.82348770084134,29.418669522313817,7.228139535528577,9.421908795629918,11.592517930405108,12.50268978482714,17.66858521786479,3.200000762939453,-1.8489367639263108,-8.520000839233397,-16.52594593560123,-0.5140557428655725,-12.52297338741731,-4.517028291049485,8.582171739103941,3.174613746951275,-38.10134775448923,4.002972548183913,2,5.549999237060547,6.0,12.625000953674316,14.80000114440918,-10.700000762939453,3,-0.2322175450060464,1.2500071525983005,50.0,1.1538434451917448,50.599998474121094,1.0869586850878212,49.9000015258789,-0.2322175450060464
7154,2023-02-10,47.20000076293945,47.79999923706055,46.79999923706055,47.29999923706055,1907040.0,-0.012552269533425031,-1.2222184546263721,0.043477611866034424,16.279038304924242,25.980536504226347,6.645806552696932,9.534118205572483,11.899078887716719,13.02813640462847,20.47259241730134,1.0,-2.438794154755378,-8.499999427795409,-17.316013517390815,0.31601466179998994,-12.908006472593108,-4.091992382997709,8.128309512979826,7.547199687914534,-31.541147172848248,4.4080070447977,2,5.749998092651367,6.19999885559082,12.574999809265137,15.399999618530273,-9.200000762939453,4,-0.23093223198499147,-1.3703702657147823,47.79999923706055,1.2500071525983005,50.0,1.1538434451917448,50.599998474121094,-0.23093223198499147
7155,2023-02-13,47.099998474121094,47.4000015258789,46.79999923706055,47.099998474121094,1420560.0,-0.002118692525464483,-1.0000127156898662,-0.0,17.073133855513206,23.155327830290005,5.506358899199498,9.1170732644229,11.672641143199158,13.05544190747301,23.336408980144974,0.6000022888183523,-3.107752827282887,-7.975001716613768,-17.379564315335728,1.4295608821081913,-12.677283015974751,-3.272720417252785,7.034348256357966,7.317050477720797,-33.61725120005755,4.702281299360981,2,5.750001907348633,6.30000114440918,12.650002479553223,15.500001907348633,-10.299999237060547,0,-0.2547770783176003,-1.2222184546263721,47.20000076293945,-1.3703702657147823,47.79999923706055,1.2500071525983005,50.0,-0.2547770783176003
7156,2023-02-14,46.5,47.0,46.0,46.79999923706055,1438050.0,-0.01273882151929917,1.857139743107667,-100.0,10.126556301112217,19.722098841589027,4.826797939380562,9.138095387563098,11.958287498225147,13.592887059848493,26.42710792372674,1.0999984741210938,-3.799052447268906,-7.9100002288818345,-17.77730991657613,1.9573094588124604,-12.843655072728978,-2.9763453850346906,6.60753808140047,10.416668322351507,-23.441631769328232,4.9336548438471475,2,4.850000381469727,6.5,13.42500114440918,16.100000381469727,-10.400001525878906,1,-0.21720426826066863,-1.0000127156898662,47.099998474121094,-1.2222184546263721,47.20000076293945,-1.3703702657147823,47.79999923706055,-0.21720426826066863
7157,2023-02-15,46.9000015258789,47.099998474121094,45.9000015258789,46.099998474121094,1775800.0,0.008602183352234283,1.0000000000000118,-2.6666836209198292,12.422343618647602,18.367319167121753,2.897300167981605,8.255639204910551,11.29690501369155,13.138409970849231,29.236128415763947,1.1999969482421946,-4.547017059138575,-6.93499870300294,-17.157219312668396,3.2872219066625163,-12.046109007835668,-1.8238883981702116,5.070330462497495,20.408172798081722,-7.426664406727671,5.111110304832726,2,3.0,6.049999237060554,13.02499961853028,15.699998855590827,-9.200000762939446,2,-0.2302772430785207,1.857139743107667,46.5,-1.0000127156898662,47.099998474121094,-1.2222184546263721,47.20000076293945,-0.2302772430785207
7158,2023-02-16,46.099998474121094,47.099998474121094,46.0,46.79999923706055,2154650.0,-0.017057633810872552,-1.4444472701533089,-0.8749976158233117,10.778420134483014,16.988434408533962,2.9229915898078715,8.565443566654778,11.84018471873813,13.888312759871425,31.78804613340036,1.0999984741210938,-5.292226492898294,-7.145001602172854,-17.73486304369637,3.444859839350663,-12.439932322934617,-1.8500708814110922,4.777674031005752,10.526167850897693,-9.661358323926681,5.2949307207617595,2,2.9000015258789062,6.850002288818359,13.375001907348633,16.500001907348633,-8.599998474121094,3,-0.21041208827127011,1.0000000000000118,46.9000015258789,1.857139743107667,46.5,-1.0000127156898662,47.099998474121094,-0.21041208827127011
7159,2023-02-17,46.0,46.4000015258789,45.5,46.0,1741730.0,-0.0021691643694354834,1.24999523164663,-0.0,11.042922387252844,16.11899274403582,2.292067318719397,8.10434759341399,11.686676127598972,13.937120857245816,34.71688569343256,0.9000015258788991,-6.176279473082403,-6.625,-17.394523467773126,4.144523467773126,-12.009761733886563,-1.2402382661134368,3.9816917288622165,26.315768339644407,10.703073226530613,5.384761733886561,2,2.200000762939453,6.75,13.25,16.600000381469727,-7.599998474121094,4,-0.19347829404084582,-1.4444472701533089,46.099998474121094,1.0000000000000118,46.9000015258789,1.857139743107667,46.5,-0.19347829404084582
7160,2023-02-21,44.5,45.79999923706055,44.5,45.599998474121094,1218650.0,-0.03260869565217395,-1.3636382552244086,-100.0,10.588213118704942,14.590787055461538,3.2916781456788584,8.936264523739062,12.894393204214595,15.375091607442009,38.36670941285977,1.5,-6.431866222118046,-7.4100000381469755,-18.350778709532435,3.5307786332384836,-12.880389373839705,-1.939610702454246,4.585353383089775,0.0,-13.553750907664634,5.47038933569273,2,3.1499996185302734,7.75,14.75,18.100000381469727,-5.5,1,-0.1460674157303371,1.24999523164663,46.0,-1.4444472701533089,46.099998474121094,1.0000000000000118,46.9000015258789,-0.1460674157303371
7161,2023-02-22,44.0,44.79999923706055,43.900001525878906,44.599998474121094,1372060.0,-0.011235955056179803,-1.2500071525983005,0.5454539149251971,6.547611749089128,12.631303018952057,3.081015077441265,8.792303832442535,13.103169214060017,15.788767867677933,41.655620357962974,0.8999977111816406,-6.637483628089726,-7.2149999618530245,-18.31839451967452,3.888394595968471,-12.766697240763776,-1.6633026829422732,4.168282706471821,3.124955296473786,-4.475800875389588,5.551697278910748,2,3.3500003814697266,7.950000762939453,15.25,18.600000381469727,-4.400001525878906,2,-0.1636363809758966,-1.3636382552244086,44.5,1.24999523164663,46.0,-1.4444472701533089,46.099998474121094,-0.1636363809758966
7162,2023-02-23,43.900001525878906,44.099998474121094,43.400001525878906,43.900001525878906,1417770.0,-0.002272692593661252,2.5000381475547417,-0.0,9.734503714436372,11.621415909351505,2.48618103832014,8.111026145572836,12.920896259762806,15.82812890514073,45.640750639573746,0.6999969482421875,-6.552184274516577,-6.554998588562015,-17.465056874625034,4.355059697501005,-12.010027731593524,-1.0999694455305047,3.4146249444743333,13.513524659460662,5.449795103786933,5.455029143031512,2,1.6999988555908203,7.75,15.524998664855957,18.69999885559082,-4.200000762939453,3,-0.17767660092585047,-1.2500071525983005,44.0,-1.3636382552244086,44.5,1.24999523164663,46.0,-0.17767660092585047
7163,2023-02-24,43.900001525878906,44.29999923706055,43.20000076293945,43.79999923706055,1518660.0,0.0,1.4444472701533089,100.0,10.476179750053674,10.97665384769922,2.0951118622520184,7.295830219946083,12.619909788335889,15.778052881536837,49.9378651851866,1.0999984741210938,-6.678614944914905,-5.799998664855956,-16.30252970647745,4.702532376765539,-11.051264185666703,-0.5487331440452081,2.631699955579464,21.8750186264471,12.436130788234351,5.251265520810747,2,1.3999996185302734,7.44999885559082,15.524998664855957,18.69999885559082,-4.3000030517578125,4,-0.14123008080727684,2.5000381475547417,43.900001525878906,-1.2500071525983005,44.0,-1.3636382552244086,44.5,-0.14123008080727684
7164,2023-02-27,44.599998474121094,44.599998474121094,44.0,44.099998474121094,1174160.0,0.015945260225777913,1.399993896484375,4.9998855617013165,20.224681536852586,11.326825812292487,1.103571613583,5.7402616066406225,11.61763096242192,15.00759125303047,53.988692885340875,0.6999969482421875,-6.772205165869579,-4.370001602172849,-14.092920864107327,5.35291765976163,-9.231461233140088,0.4914580287943906,1.2653628636334915,53.84609741568781,41.68617680945231,4.861459630967239,2,0.5500011444091797,6.750001907348633,14.80000114440918,18.000001907348633,-6.1999969482421875,0,-0.15919279634596462,1.4444472701533089,43.900001525878906,2.5000381475547417,43.900001525878906,-1.2500071525983005,44.0,-0.15919279634596462
7165,2023-02-28,43.900001525878906,44.70000076293945,43.70000076293945,44.70000076293945,1491180.0,-0.01569499937647656,1.5000023841880648,-1.5999984741210938,12.359541893119768,11.574935322515547,1.454912942040984,5.559676698983999,12.013874704455091,15.614773801411367,58.27976511697707,1.0,-6.572137280698485,-4.329998588562013,-13.145319918289985,4.485322741165959,-8.737659253426003,0.07766207630197641,1.4322876969126526,43.75008940705243,30.229693694356644,4.407660664863988,2,1.2499980926513672,7.44999885559082,15.474998474121094,18.69999885559082,-4.3000030517578125,1,-0.12528473368634774,1.399993896484375,44.599998474121094,1.4444472701533089,43.900001525878906,2.5000381475547417,43.900001525878906,-0.12528473368634774
7166,2023-03-01,42.70000076293945,43.900001525878906,42.20000076293945,43.900001525878906,1473100.0,-0.02733486836514243,1.8333328035146055,1.5000023841880648,11.578935956025703,11.481223360002003,2.3011926253268697,5.863151287669197,12.938272296025161,16.71403994847521,61.85048241091715,1.7000007629394531,-6.302617607677902,-4.769999313354489,-12.645904508661047,3.1059058819520686,-8.707951911007768,-0.8320467157012104,2.205830767881686,20.0,5.414486181455315,3.937952597653279,3,1.9499988555908203,8.149999618530273,16.549999237060547,19.899999618530273,-2.799999237060547,2,-0.08665107018337082,1.5000023841880648,43.900001525878906,1.399993896484375,44.599998474121094,1.4444472701533089,43.900001525878906,-0.08665107018337082
7167,2023-03-02,43.0,43.099998474121094,42.20000076293945,42.5,1186610.0,0.0070257431311553376,1.571433242506812,-0.41666640175730274,18.421035460145603,12.33040284063118,1.5531282469135377,4.568758360012019,12.363697430474474,16.320414782604132,65.6141657043658,0.8999977111816406,-6.076050058846356,-3.690000152587892,-9.821506042879307,2.4415057377035225,-6.755753097733603,-0.6242472074421812,1.7000007629394531,31.999969482421875,15.31130580011715,3.0657529451457086,3,1.3000011444091797,7.850000381469727,15.97499942779541,19.600000381469727,-2.200000762939453,3,-0.07906980292741639,1.8333328035146055,42.70000076293945,1.5000023841880648,43.900001525878906,1.399993896484375,44.599998474121094,-0.07906980292741639
7168,2023-03-03,42.5,43.099998474121094,42.400001525878906,42.79999923706055,1441160.0,-0.011627906976744207,-1.8000091553432873,-0.5999984741210938,18.66664564343543,13.177483202429244,1.6637241500691786,4.471023219062907,12.596993307113536,16.732511134134157,67.15497625058609,0.6999969482421875,-5.710907514531549,-3.6650001525878935,-9.299582927915097,1.9695826227393098,-6.482291540251495,-0.8477087649242918,1.7000007629394531,11.999969482421875,-5.6035758412667604,2.817291387663602,3,1.5,8.350000381469727,16.199999809265137,20.100000381469727,-1.9000015258789062,4,-0.0658823349896599,1.571433242506812,43.0,1.8333328035146055,42.70000076293945,1.5000023841880648,43.900001525878906,-0.0658823349896599
7169,2023-03-06,43.0,43.29999923706055,42.0,42.20000076293945,1789530.0,0.0117647058823529,-1.1666640175730276,-2.6666709052299633,24.05062252044482,14.67330646928923,0.774912192000329,3.4218844992922754,11.840271717900762,16.1370422812018,68.64985244089226,1.2999992370605469,-5.399560929227533,-2.705000114440921,-7.734795075085543,2.3247948462037016,-5.219897594763232,-0.19010263411860961,0.8000007629394545,37.03702657147822,17.383281856641624,2.5148974803223116,3,0.39999961853027344,7.75,15.699999809265137,19.600000381469727,-3.200000762939453,0,-0.07906980292741639,-1.8000091553432873,42.5,1.571433242506812,43.0,1.8333328035146055,42.70000076293945,-0.07906980292741639
7170,2023-03-07,40.599998474121094,42.900001525878906,40.400001525878906,42.599998474121094,2153470.0,-0.055813988973928086,-1.083338631537454,-2.5000023841880648,19.587611432454622,16.122195322996507,2.8647830966259633,5.364468544721312,13.94069903237471,18.42026295985378,69.68324021425246,2.5999984741210938,-5.0317194136788075,-4.640001487731936,-9.75567357840562,0.47567060294174723,-7.197837533068778,-2.0821654423950946,2.840002136230467,5.714198521205357,-14.48387940282905,2.5578360453368414,3,1.950002670288086,9.150001525878906,18.07500171661377,22.000001907348633,-0.09999847412109375,1,-0.05418711898830464,-1.1666640175730276,43.0,-1.8000091553432873,42.5,1.571433242506812,43.0,-0.05418711898830464
7171,2023-03-08,38.599998474121094,40.79999923706055,38.29999923706055,40.70000076293945,3528650.0,-0.04926108559523279,1.173913764593295,1.0500011444091797,13.27430790223299,16.515506899418355,4.490458482829695,6.766273986052866,15.640722253131258,20.292263379387236,70.81888718427751,2.5,-4.741341208185737,-6.040001487731935,-11.32091080271745,-0.7590921727464206,-8.680456145224696,-3.3995468302391743,4.700000762939453,5.9999847412109375,-13.586106820634932,2.6404546574927577,3,2.9000015258789062,10.100000381469727,20.050002098083496,24.000001907348633,1.0,2,0.025906736775402672,-1.083338631537454,40.599998474121094,-1.1666640175730276,43.0,-1.8000091553432873,42.5,0.025906736775402672
7172,2023-03-09,38.0,38.900001525878906,37.70000076293945,38.599998474121094,1899240.0,-0.015544002534698453,-1.000006357844945,0.2857132477025557,13.51349029279028,16.85298584861131,4.6550580356497235,6.768175387338104,15.917915567248954,20.730732917735352,72.03847043713701,1.2000007629394531,-4.320431989858491,-6.039999961853027,-11.481130151179507,-0.5988697725265482,-8.760565056516263,-3.3194348671897913,4.900001525878906,5.357130692926323,-14.739855710719418,2.7205650946632383,3,3.200000762939453,10.30000114440918,20.5,24.600000381469727,1.9000015258789062,3,0.05000004015470805,1.173913764593295,38.599998474121094,-1.083338631537454,40.599998474121094,-1.1666640175730276,43.0,0.05000004015470805
7173,2023-03-10,36.70000076293945,38.0,36.400001525878906,38.0,2170670.0,-0.03421050623843547,1.4615375586510049,2.1666709052299633,12.195099258180434,15.96081003986996,5.39351775654611,7.582722812605176,16.892690822921693,21.874374371433845,72.91368980251337,1.5999984741210938,-3.8231385591350744,-6.784999275207518,-12.840975177890485,-0.7290233725245514,-9.812987226549005,-3.757011323866031,5.16000061035156,4.347816472089399,-14.344448919056013,3.0279879513414847,3,3.8500003814697266,9.850000381469727,21.799999237060547,25.899999618530273,2.0999984741210938,4,0.1117165773538995,-1.000006357844945,38.0,1.173913764593295,38.599998474121094,-1.083338631537454,40.599998474121094,0.1117165773538995
7174,2023-03-13,36.29999923706055,37.900001525878906,36.20000076293945,36.70000076293945,2549990.0,-0.010899223911810862,-4.666683620919853,0.3076936620234927,13.392831293888207,16.075619973288678,5.020286602694661,7.509257426882613,16.972233861310585,22.091750716917794,73.69371279880308,1.7000007629394531,-3.6797865040773132,-6.640000724792479,-13.226877855622732,-0.05312359396222632,-9.933439290207602,-3.3465621593773562,4.468002166748043,1.4925143691658624,-18.75602008873136,3.2934385654151255,3,3.750001907348633,8.750001907348633,19.875,24.0,3.0,0,0.11845728174755599,1.4615375586510049,36.70000076293945,-1.000006357844945,38.0,1.173913764593295,38.599998474121094,0.11845728174755599
7175,2023-03-14,35.09999847412109,36.70000076293945,34.900001525878906,36.5,1772770.0,-0.03305787295208307,-1.0000042385632966,3.4999904632932335,12.605016425646042,16.189628914357602,5.409612115902675,8.183737734599468,17.802210685058938,23.093907483722695,74.55579233565572,1.7999992370605469,-3.6394553051515004,-7.240001487731938,-14.393183331163186,-0.08681964430068945,-10.816592409447566,-3.66341056601631,4.7544028015136774,3.38978009878118,-18.238878254903668,3.5765909217156255,3,4.00000190734864,8.400001525878913,20.82500076293946,24.95000076293946,2.9000015258789134,1,0.13390316146038383,-4.666683620919853,36.29999923706055,1.4615375586510049,36.70000076293945,-1.000006357844945,38.0,0.13390316146038383
7176,2023-03-15,36.400001525878906,36.599998474121094,34.299999237060554,34.400001525878906,2139330.0,0.037037125591794506,-1.0909040466918045,-1.4285698715538262,21.374042467195096,16.517740804029767,3.4888659813555662,6.417289230652173,16.13321314228186,21.61598173613679,75.3335470544636,2.2999992370605398,-3.8425216211405626,-5.434998512268066,-12.775234166706909,1.905237142170776,-9.105116339487488,-1.7648806850486451,2.4635197998046863,45.652200954834754,22.04704906470488,3.6701178272194213,3,2.3999977111816406,6.19999885559082,18.32499885559082,22.44999885559082,2.0,2,0.11263731599588422,-1.0000042385632966,35.09999847412109,-4.666683620919853,36.29999923706055,1.4615375586510049,36.70000076293945,0.11263731599588422
7177,2023-03-16,36.099998474121094,36.400001525878906,35.599998474121094,36.099998474121094,1980730.0,-0.00824184173576259,1.6666497126290627,0.0,20.89551431507691,16.7653928786566,3.025318132298146,6.183741219994097,16.069246734834422,21.740898166459885,76.13508435143792,0.8000030517578125,-3.9554536204418866,-5.195001411437985,-12.555343680661395,2.1653408577854236,-8.87517254604969,-1.514830276826281,1.850818433837894,48.64861799732549,23.799136610084375,3.680171134611703,3,2.700000762939453,6.450000762939453,18.525001525878906,22.650001525878906,1.7000007629394531,3,0.0969529126852744,-1.0909040466918045,36.400001525878906,-1.0000042385632966,35.09999847412109,-4.666683620919853,36.29999923706055,0.0969529126852744
7178,2023-03-17,36.400001525878906,36.599998474121094,36.0,36.0,2731060.0,0.00831033419496885,-1.9999809265864312,100.0,18.461568708232804,16.14438689952193,1.9769293073565066,5.396457774809313,15.378689577364142,21.251405024202278,76.89773012209432,0.5999984741210938,-3.9684582860421003,-4.409998512268068,-11.715339492615712,2.8953424680795763,-8.062669002441886,-0.7573280220942493,0.8206518479003932,58.333359824269635,35.61705466007522,3.652670490173821,3,2.1999988555908203,6.149997711181641,18.224998474121094,22.349998474121094,0.5,4,0.09615384212310119,1.6666497126290627,36.099998474121094,-1.0909040466918045,36.400001525878906,-1.0000042385632966,35.09999847412109,0.09615384212310119
7179,2023-03-20,37.099998474121094,37.400001525878906,36.29999923706055,36.400001525878906,1491990.0,0.019230684585123337,-1.444445386343407,1.7499856949398234,23.846157457699462,16.617558680104686,0.39337157845132253,4.211430082939792,14.297891521226191,20.357677869798238,77.28468590556542,1.1000022888183594,-4.176500585562707,-3.2650014877319364,-10.319161038983694,3.789158063519821,-6.792081263357815,0.2620782878939423,-2.7999992370605398,90.32248934654282,67.36416672352345,3.52707977562588,3,0.4500007629394531,3.950000762939453,16.475000381469727,20.700000762939453,-0.5999984741210938,0,0.045822124874891346,-1.9999809265864312,36.400001525878906,1.6666497126290627,36.099998474121094,-1.0909040466918045,36.400001525878906,0.045822124874891346
7180,2023-03-21,38.0,38.099998474121094,37.099998474121094,37.29999923706055,1623850.0,0.02425880223436394,1.222227873639951,1.0000054495912807,31.496072216076357,18.64219915942062,-1.0216638646561407,2.950784993201168,12.968114942342638,19.259229241047535,77.24891701162292,1.0,-4.37016326342237,-2.0399999618530273,-8.88794306652693,4.807943142820875,-5.4639715141899785,1.3839715904839238,-3.638000717163081,97.36846067899617,70.97758223562951,3.423971552336951,3,-1.3999996185302734,2.8500003814697266,15.174999237060547,18.10000038146972,-1.0,1,0.03421050623843547,-1.444445386343407,37.099998474121094,-1.9999809265864312,36.400001525878906,1.6666497126290627,36.099998474121094,0.03421050623843547
7181,2023-03-22,36.79999923706055,38.099998474121094,36.599998474121094,37.79999923706055,1761020.0,-0.03157896744577504,-1.1428548073307503,-1.4285698715538335,27.20589617130898,20.16357759036714,-0.11604802372275458,3.7773915588873663,13.741325943246501,20.25977385539794,77.15024153090687,1.5,-4.711847410120214,-2.8800006866455092,-9.607353282042212,3.847351908751193,-6.243676984343857,0.4836756110528384,-2.2884799865722627,48.000030517578125,21.3967033644393,3.36367629769835,3,-0.6000003814697266,3.8999996185302734,16.325000762939453,19.300001144409173,1.2000007629394531,2,0.0326087170602698,1.222227873639951,38.0,-1.444445386343407,37.099998474121094,-1.9999809265864312,36.400001525878906,0.0326087170602698
7182,2023-03-23,36.099998474121094,37.0,35.70000076293945,36.900001525878906,1837190.0,-0.01902176025684521,1.5999984741210938,0.8000030517578125,26.811606622088206,21.787633964134674,0.3197159542427528,4.071839179723035,13.997603393775265,20.773383671895267,77.03286071467907,1.2999992370605469,-4.82064637163505,-3.1900012969970675,-9.790448506001724,3.4104459120075887,-6.490224901499396,0.11022230750526063,-1.4449400546874998,16.666587193731175,-11.29718299098817,3.3002236045023263,3,0.10000038146972656,4.600000381469727,16.07500171661377,19.600002288818352,1.7000007629394531,3,0.06371199858655419,-1.1428548073307503,36.79999923706055,1.222227873639951,38.0,-1.444445386343407,37.099998474121094,0.06371199858655419
7183,2023-03-24,37.70000076293945,37.79999923706055,35.5,35.900001525878906,2212040.0,0.044321394915441514,1.3000036239693145,-2.2499904632932157,32.214783142329836,23.878961947294854,-1.2555538135187376,2.090725176547096,11.934307167275442,18.984821768408473,76.62252383918803,2.299999237060547,-4.608905574638094,-1.2799989700317411,-7.54253622528239,4.982538285218908,-4.411267597657066,1.8512696575935834,-2.907144741318362,84.61546361803707,55.41176577934196,3.1312686276253245,3,-1.5000019073486328,2.999998092651367,13.725000381469727,17.95000076293944,-0.9000015258789062,4,0.0026524793659790102,1.5999984741210938,36.099998474121094,-1.1428548073307503,36.79999923706055,1.222227873639951,38.0,0.0026524793659790102
7184,2023-03-27,37.5,38.599998474121094,37.20000076293945,37.900001525878906,2109680.0,-0.005305059917560029,-1.7999954223632812,-0.22222316412318086,37.79529332891191,26.67788160321328,-0.9693718338482356,1.825113485034521,11.672033066449771,19.01394290870715,76.28065674655453,1.3999977111816406,-4.3693300458890505,-1.1249998092651339,-6.825923752684581,4.575924134154313,-3.975461780974854,1.725462162444586,-2.57485828027891,64.51616078833834,31.005217681376045,2.8504619717097226,3,-1.0500011444091797,2.8500003814697266,13.475000381469727,17.25,-0.5999984741210938,0,-0.01599995930989584,1.3000036239693145,37.70000076293945,1.5999984741210938,36.099998474121094,-1.1428548073307503,36.79999923706055,-0.01599995930989584
7185,2023-03-28,38.400001525878906,38.599998474121094,37.20000076293945,37.29999923706055,1685080.0,0.024000040690104196,-1.1538438966275122,-2.749995231646608,49.13794520917342,29.76275968565532,-1.510930931350778,0.5185238469487672,10.310683666890199,17.943367040459137,75.85919248357034,1.3999977111816406,-3.9247799791887985,0.05000171661377095,-5.081736815273125,5.181740248500667,-2.515867549329677,2.615870982557219,-3.254368400893817,93.54848236501503,54.221252425128,2.565869265943447,3,-1.3500022888183594,1.6499977111816406,12.07499885559082,15.64999771118164,-2.5,1,-0.049479204436969626,-1.7999954223632812,37.5,1.3000036239693145,37.70000076293945,1.5999984741210938,36.099998474121094,-0.049479204436969626
7186,2023-03-29,39.0,39.29999923706055,38.400001525878906,38.70000076293945,1486360.0,0.015624959642690062,1.0,0.27272601167294935,54.31033972469757,33.475518064502054,-1.9035086257726164,-0.39303305413795897,9.240349751212491,17.172954729994146,74.90734815220856,0.8999977111816406,-3.4802684967976703,0.8350002288818388,-3.8868528501996735,5.556853307963351,-1.5259263106589174,3.195926768422595,-3.647104954066748,92.10528165019821,46.47835993057897,2.3609265395407557,3,-1.6000003814697266,0.5499992370605469,10.949999809265137,14.549999237060547,-1.7000007629394531,2,-0.05128205128205132,-1.1538438966275122,38.400001525878906,-1.7999954223632812,37.5,1.3000036239693145,37.70000076293945,-0.05128205128205132
7187,2023-03-30,39.599998474121094,39.900001525878906,39.0,39.099998474121094,1489270.0,0.015384576259515281,-1.5714441416893732,1.6666709052299633,63.30272596542346,38.45786887085658,-2.184549896994909,-1.3289471964415966,8.212423588046036,16.401107864534893,73.71610721824989,0.9000015258789062,-2.852993037443298,1.6049987792968778,-2.6004989238376908,5.8104964824314465,-0.49775007227040646,3.707747630864162,-3.9313350928976547,93.18175118819109,40.58455530667288,2.1027488515672847,3,-1.8999977111816406,-0.09999847412109375,10.050002098083496,13.650001525878906,-3.5999984741210938,3,-0.04040400342860384,1.0,39.0,-1.1538438966275122,38.400001525878906,-1.7999954223632812,37.5,-0.04040400342860384
7188,2023-03-31,39.70000076293945,40.20000076293945,39.099998474121094,39.29999923706055,1547390.0,0.002525310421001903,-1.7499952316466079,0.8000030517578125,66.03772226880623,43.14582051653511,-1.97490185473891,-1.7386135320080527,7.692951664123875,16.11691709862147,72.36838105388918,1.1000022888183594,-2.3696838044205037,1.8450010299682589,-1.889038775554809,5.579040835491327,-0.02201887279327508,3.712020932729793,-3.60820356725047,83.33333333333334,23.269098441139334,1.867019902761533,3,-1.8500003814697266,-0.20000076293945312,8.925000190734863,13.299999237060547,-5.500000000000007,4,-0.0478589795809925,-1.5714441416893732,39.599998474121094,1.0,39.0,-1.1538438966275122,38.400001525878906,-0.0478589795809925
7189,2023-04-03,39.599998474121094,40.0,39.29999923706055,39.70000076293945,1071620.0,-0.002518949292104611,1.0,-0.2500047683533922,73.68417248507454,47.83338721309046,-1.6572595698442356,-2.0094148413591597,7.347554766764404,16.011118893467078,70.87450988867062,0.7000007629394531,-1.81369363747946,1.9149988174438448,-1.0665407131355025,4.896538348023192,0.4242290521541676,3.405768582733522,-3.0152168503620516,79.99992370605469,12.23937010802905,1.490769765289675,4,-1.7499980926513672,-0.09999847412109375,8.72500228881836,13.30000114440918,-5.399997711181648,0,-0.070707054165428,-1.7499952316466079,39.70000076293945,-1.5714441416893732,39.599998474121094,1.0,39.0,-0.070707054165428
7190,2023-04-04,38.400001525878906,39.599998474121094,38.099998474121094,39.29999923706055,1626680.0,-0.03030295440608144,1.000005086275956,8.999771123402633,60.638287511017964,51.54809736194701,-0.4409232002159271,-1.035792513301942,8.06613019843057,16.983474389965593,69.23199081314921,1.5,-1.2489990683854089,0.8250017166137695,-1.8503243572689172,3.5003277904964563,-0.5126613203275738,2.162664753555113,-1.3813936054182179,14.285844037180542,-53.94675946800089,1.3376630369413431,4,-0.5500011444091797,1.0999984741210938,9.849998474121094,14.499998092651367,-2.200000762939453,1,-0.039062498447795746,1.0,39.599998474121094,-1.7499952316466079,39.70000076293945,-1.5714441416893732,39.599998474121094,-0.039062498447795746
7191,2023-04-05,39.599998474121094,39.79999923706055,37.400001525878906,37.900001525878906,1955690.0,0.031249919285380123,1.2857137667074778,-1.8888903017433212,66.99028622813216,56.0123950959519,-1.3432260691509086,-2.2735993363985045,6.4177439894132675,15.566889675657222,67.33634854245372,2.3999977111816406,-0.7629208791111566,1.9749986648559599,-0.815870014748846,4.765867344460766,0.5795643250535534,3.3704330046583664,0.6000022888183594,78.57134098906953,7.536744777004614,1.3954343398024043,4,-1.7499980926513672,-0.4999980926513672,8.650001525878906,13.30000114440918,-4.099998474121094,2,-0.09343426996998916,1.000005086275956,38.400001525878906,1.0,39.599998474121094,-1.7499952316466079,39.70000076293945,-0.09343426996998916
7192,2023-04-06,39.900001525878906,40.20000076293945,39.20000076293945,39.400001525878906,972080.0,0.007575834932263215,-1.2222184546263721,0.29411817504555204,66.99028622813216,59.87633988326326,-1.1706151427755245,-2.5549544974186063,5.624907516391318,15.03547412186095,65.14245043458709,1.0,-0.44332167129195454,2.180001640319823,-0.7883227253760552,5.148326006015701,0.6958394574718838,3.664163823167762,-2.5,89.28573861414736,15.95695340924533,1.4841621828479394,4,-1.2000007629394531,-1.1000022888183594,7.849998474121094,12.249998092651367,-4.0,3,-0.06516296214003936,1.2857137667074778,39.599998474121094,1.000005086275956,38.400001525878906,1.0,39.599998474121094,-0.06516296214003936
7193,2023-04-10,40.79999923706055,41.29999923706055,39.70000076293945,39.70000076293945,1437430.0,0.022556332750962582,-1.9090921701496057,2.1999969482421875,67.61904485101432,63.190090052385756,-1.770858821259452,-3.3013008858524984,4.235597021364065,13.902157812655005,62.36554378817618,1.5999984741210938,0.1089192084515318,2.8749994277954087,-0.35178025204636043,6.101779107637178,1.2616095878745242,4.488389267716293,-3.3999977111816406,87.17947965542504,15.339328518525491,1.613389839920884,4,-1.5499992370605469,-2.0,6.775001525878906,10.850000381469727,-5.399997711181641,0,-0.1176470423239735,-1.2222184546263721,39.900001525878906,1.2857137667074778,39.599998474121094,1.000005086275956,38.400001525878906,-0.1176470423239735
7194,2023-04-11,40.599998474121094,41.400001525878906,40.5,40.79999923706055,1106640.0,-0.004901979575474669,-3.500033378792069,-0.18181912761220428,63.26529420648872,64.7597954965319,-1.2123733074397265,-2.9119339455099578,3.9274247956840327,13.868501789237705,59.39075258728359,0.9000015258789062,0.7649553524928265,2.459998703002931,-0.8818570707919449,5.801854476797807,0.7890708161054931,4.130926589900369,-3.043997039794924,79.99992370605469,10.918467003568495,1.6709278868974393,4,-1.1999969482421875,-1.7999992370605469,6.8250017166137695,10.55000114440918,-4.299999237060547,1,-0.1576354175299065,-1.9090921701496057,40.79999923706055,-1.2222184546263721,39.900001525878906,1.2857137667074778,39.599998474121094,-0.1576354175299065
7195,2023-04-12,39.79999923706055,41.29999923706055,39.70000076293945,40.79999923706055,1425550.0,-0.019704415446480272,-1.6666709052299633,4.9999809265864315,65.95744421817793,66.05391821802972,-0.21556947773606794,-1.8358958816721156,4.215596517459332,14.419836579200236,56.28204210152206,1.5999984741210938,1.2536488126709742,1.424999427795413,-1.6685418930730762,4.518540748663902,-0.12177123263883516,2.971770088229661,-2.0133577972412127,59.999942779541016,-11.262867664584746,1.5467706604342446,4,-0.3999977111816406,-1.1999988555908203,7.27500057220459,11.25,-3.5,2,-0.14070348194646576,-3.500033378792069,40.599998474121094,-1.9090921701496057,40.79999923706055,-1.2222184546263721,39.900001525878906,-0.14070348194646576
7196,2023-04-13,40.5,40.70000076293945,39.70000076293945,39.79999923706055,1235700.0,0.0175879592049748,-1.222227873639951,-0.7000007629394531,73.40425963637013,67.1763108481349,-0.7603813344987813,-2.3325784171749575,3.027139846933565,13.471120536542557,52.95688872190709,1.0,1.669569288920961,1.9200002670288114,-1.1658587624108918,5.005859296468515,0.3770707523089598,3.462929781748663,-2.496556955017091,59.09085391968678,-18.2899186050078,1.542929514719852,4,-1.0999984741210938,-2.6499996185302734,5.65000057220459,9.700000762939453,-5.200000762939453,3,-0.1061728206681617,-1.6666709052299633,39.79999923706055,-3.500033378792069,40.599998474121094,-1.9090921701496057,40.79999923706055,-0.1061728206681617
7197,2023-04-14,39.599998474121094,40.599998474121094,39.400001525878906,40.400001525878906,1013600.0,-0.022222259898244556,1.0,-1.142860256892333,60.91952611817755,66.60762238695395,0.1560282262486794,-1.2194427462360764,3.3955900197890827,14.133808962652125,49.505541362391604,1.1999969482421875,1.8405656099797412,0.8449987411499009,-2.039058687599031,3.7290561698988327,-0.597029973224565,2.287027455524367,-1.3927619202844284,9.999847412109375,-63.720152313729045,1.4420287143744654,4,-0.1999969482421875,-1.7499980926513672,5.500000953674316,9.55000114440918,-4.099998474121094,4,-0.10353531899251145,-1.222227873639951,40.5,-1.6666709052299633,39.79999923706055,-3.500033378792069,40.599998474121094,-0.10353531899251145
7198,2023-04-17,39.900001525878906,40.29999923706055,39.29999923706055,39.79999923706055,1223620.0,0.007575834932263215,1.222227873639951,-0.1250023841766961,63.63636757716523,65.49119961940846,-0.12585636350160456,-1.311006156594459,2.7370945482282565,13.591037871431233,46.121342870005556,1.0,1.911209709823524,0.9700017929077163,-1.7313429793700337,3.671346565185466,-0.3806705932311587,2.3206741790465912,-1.5011990737197038,28.571506422308325,-44.399586461690994,1.3506723861388756,4,-0.5,-2.0500011444091797,4.84999942779541,8.94999885559082,-4.600002288818359,0,-0.10025062273257368,1.0,39.599998474121094,-1.222227873639951,40.5,-1.6666709052299633,39.79999923706055,-0.10025062273257368
7199,2023-04-18,38.79999923706055,40.0,38.20000076293945,40.0,1851260.0,-0.027568978615324258,1.999996821087633,-11.99973297730307,52.222208564669906,64.55607973648091,0.9484743178831536,-0.08128127375110239,3.4842212697200097,14.433024148201895,43.660578760917026,1.7999992370605469,1.7940078558798618,-0.21500053405761577,-2.777297915653328,2.3472968475380966,-1.496149224855472,1.0661481567402404,2.6000022888183594,19.354799014577072,-48.90608186884316,1.2811486907978575,4,0.6000022888183594,-0.9499988555908203,4.750001907348633,9.400001525878906,-3.5,1,-0.08762880871229684,1.222227873639951,39.900001525878906,1.0,39.599998474121094,-1.222227873639951,40.5,-0.08762880871229684
7200,2023-04-19,39.29999923706055,39.70000076293945,38.400001525878906,38.400001525878906,814210.0,0.012886598191538479,-1.8888945403066177,-0.7499976158157248,51.68538796090838,62.85553548456714,0.6588497220332314,-0.5047750438478928,2.7040274102357102,13.665715917378478,41.8196966426901,1.2999992370605469,1.6440741933046041,0.2199995040893583,-2.2994823829212123,2.739481391099929,-1.039741439415927,1.4797404475946436,2.0360022735595678,43.99993896484375,-20.367185406659644,1.2597409435052835,4,0.5000019073486328,-1.4499988555908203,3.250001907348633,8.80000114440918,-4.399997711181641,2,-0.07633587934452046,1.999996821087633,38.79999923706055,1.222227873639951,39.900001525878906,1.0,39.599998474121094,-0.07633587934452046
7201,2023-04-20,38.0,39.29999923706055,37.79999923706055,39.0,1735060.0,-0.03307886163607421,-1.1428548073307503,-1.1111139368199756,41.66667991213486,60.04180144945632,1.908746405781443,0.9378171190736637,3.6803832463035064,14.686537035008683,39.862350614117325,1.5,1.3921545588726119,-1.1399997711181626,-3.481748767530462,1.2017492252941366,-2.310874269324316,0.03087472708799055,3.2732814956665024,7.142886336976824,-51.36607254929601,1.1708744982061503,4,1.6000003814697266,-0.14999961853027344,3.3000001907348633,9.450000762939453,-2.700000762939453,3,-0.04473686218261719,-1.8888945403066177,39.29999923706055,1.999996821087633,38.79999923706055,1.222227873639951,39.900001525878906,-0.04473686218261719
7202,2023-04-21,38.400001525878906,38.599998474121094,37.79999923706055,38.0,1018420.0,0.01052635594418172,1.000009536797734,-0.40000152587890625,43.434350829426485,57.354613224835454,1.4232653049290533,0.7578144908663944,2.974056249749168,14.008445798159045,37.604403739547344,0.7999992370605469,1.3907306211927661,-0.8549983978271456,-2.751781465952284,1.041784670297993,-1.8033899318897184,0.09339313623542722,2.7343486794433574,24.000091552734375,-30.072940176874127,0.9483915340625694,4,1.1999988555908203,0.049999237060546875,2.2999982833862305,8.749998092651367,-2.4000015258789062,4,-0.08072922306342034,-1.1428548073307503,38.0,-1.8888945403066177,39.29999923706055,1.999996821087633,38.79999923706055,-0.08072922306342034
7203,2023-04-24,37.79999923706055,38.400001525878906,37.5,38.20000076293945,987800.0,-0.015625058983760765,1.2499952316466079,-1.0,41.34616195802441,54.9191540861172,1.735468380722807,1.4394962555822417,3.325368672266194,14.341610070438001,36.09530820271719,0.9000015258789062,1.1893173579487097,-1.460000610351564,-3.3399775508127334,0.41997633010960556,-2.399989080582152,-0.5200121401209756,3.200976929531251,11.999969482421875,-37.19096594089838,0.9399884702305851,4,1.6000003814697266,0.6500015258789062,2.875,9.350000381469727,-2.200000762939453,0,-0.06084654189107863,1.000009536797734,38.400001525878906,-1.1428548073307503,38.0,-1.8888945403066177,39.29999923706055,-0.06084654189107863
7204,2023-04-25,36.900001525878906,38.0,36.79999923706055,38.0,1600960.0,-0.023809463739333903,1.18182259552362,2.7499856949398236,42.574261913179065,52.321022718895115,2.296979005734258,2.416114274941947,3.9804337222651043,14.962037197614436,35.38097144506811,1.2000007629394531,0.9285522241323108,-2.329998397827147,-4.342693938662279,-0.3173028569920149,-3.3363461682447095,-1.3236506274095845,3.890916070717381,3.4483529724368536,-48.085873056288165,1.0063477704175647,4,1.8499984741210938,1.5499992370605469,3.6749982833862305,10.249998092651367,0.09999847412109375,1,-0.04336049383890239,1.2499952316466079,37.79999923706055,1.000009536797734,38.400001525878906,-1.1428548073307503,38.0,-0.04336049383890239
7205,2023-04-26,36.5,37.20000076293945,36.20000076293945,36.5,1305690.0,-0.0108401493045569,-2.3333418104599266,-0.0,33.33336067880204,47.86870061249866,2.435798395659951,2.810573636248705,4.129028419296134,15.064530126637244,34.71593774426916,1.0,0.553134374130515,-2.634999847412111,-4.966725335389029,-0.30327435943519276,-3.8008625914005663,-1.4691371034236553,3.9716441278334287,9.677399507288536,-36.84902820474645,1.1658627439884581,4,1.8999996185302734,1.9500007629394531,2.799999237060547,10.649999618530273,-0.7000007629394531,2,-0.03287673323121787,1.18182259552362,36.900001525878906,1.2499952316466079,37.79999923706055,1.000009536797734,38.400001525878906,-0.03287673323121787
7206,2023-04-27,37.0,37.70000076293945,33.200000762939446,35.29999923706055,3290740.0,0.013698630136986356,1.9032236629188366,100.0,34.73684633207114,44.95951396959794,1.5501245945229485,2.2694099750092107,3.397590873405342,14.279682407059695,35.01273516859323,4.500000000000007,0.24299016739850288,-2.0349998474121094,-4.555045052028959,0.48504535720473996,-3.295022449720534,-0.7749772451036847,3.044479791344031,70.37038606871971,28.044323774716673,1.2600226023084231,4,-0.25,0.3000011444091797,1.7250003814697266,10.149999618530273,-1.0,3,-0.056756715516786294,-2.3333418104599266,36.5,1.18182259552362,36.900001525878906,1.2499952316466079,37.79999923706055,-0.056756715516786294
7207,2023-04-28,38.0,38.5,36.900001525878906,37.099998474121094,1867300.0,0.027027027027026973,-1.4615447817692042,0.529412424687812,35.416685707019624,41.82399376180399,0.3344700657722939,1.2051866487741307,2.1601064564128762,13.024901912489767,35.58208384633548,1.5999984741210938,-0.031699203414490285,-0.9549999237060547,-3.50097646836727,1.5909766209551606,-2.2279881960366623,0.31798834862455294,1.2231423079354826,90.56603637782207,51.686513292076775,1.2729882723306065,4,-1.3999996185302734,-0.6999988555908203,0.4499988555908203,9.149999618530273,-0.7000007629394531,4,-0.07105265165630137,1.9032236629188366,37.0,-2.3333418104599266,36.5,1.18182259552362,36.900001525878906,-0.07105265165630137
7208,2023-05-01,37.79999923706055,38.599998474121094,37.599998474121094,38.0,1401320.0,-0.00526317797209086,-2.3333206177242873,-0.22222269317170348,35.416685707019624,39.95671344428729,0.22938072627206196,1.323396923786035,2.1411927970591904,12.975952930057332,36.41152161613389,1.0,-0.4766151736935029,-1.0600006103515653,-3.6306029863720255,1.5106017656688948,-2.3453017983617954,0.22530057765866474,-4.599998474121101,85.18519303435987,49.37941791106479,1.28530118801023,5,-1.3499984741210938,-0.4999980926513672,0.6499996185302734,9.350000381469727,0.7999992370605469,0,-0.04761902839658683,-1.4615447817692042,38.0,1.9032236629188366,37.0,-2.3333418104599266,36.5,-0.04761902839658683
7209,2023-05-02,36.79999923706055,37.79999923706055,36.5,37.79999923706055,1388800.0,-0.02645502698898372,1.5999984741210938,4.9999809265864315,34.693894233351784,38.068769696781004,1.023475246714483,2.2165143396176674,2.9093684891557245,13.723450978920113,37.40700269429056,1.2999992370605469,-0.7517609535572731,-1.9200006484985366,-4.622513650360233,0.7825123533631597,-3.2712571494293883,-0.5687441475676849,-3.4919985198974643,66.66666666666671,32.52003749425418,1.35125650093085,5,-0.5499992370605469,0.5000019073486328,1.6499996185302734,10.350000381469727,2.0,1,-0.0326087170602698,-2.3333206177242873,37.79999923706055,-1.4615447817692042,38.0,1.9032236629188366,37.0,-0.0326087170602698
7210,2023-05-03,36.900001525878906,37.599998474121094,36.79999923706055,36.900001525878906,1517890.0,0.0027174535568372793,-6.999809269502194,-0.0,30.434816861602968,36.82078491338857,0.6115416517298726,2.106368543253346,2.622281094380746,13.360981223355559,37.90774310431742,0.7999992370605469,-1.1045349536993427,-1.7449983596801744,-4.5655799933858745,1.0755832740255258,-3.1552891765330244,-0.3347075428273243,-3.4861608535766635,68.51856168897916,35.97699888580353,1.4102908168528492,5,-1.0000019073486328,0.39999961853027344,1.4999980926513672,10.249998092651367,1.1999969482421875,2,0.0027099856364765085,1.5999984741210938,36.79999923706055,-2.3333206177242873,37.79999923706055,-1.4615447817692042,38.0,0.0027099856364765085
7211,2023-05-04,35.900001525878906,36.79999923706055,35.5,36.79999923706055,1133610.0,-0.02710026988206693,1.8888945403066177,-100.0,30.1075661356997,35.34003105853004,1.4330285776793232,2.9670854390822754,3.435837571996558,14.096421067684943,38.27872024276685,1.4000015258789062,-1.299797837534797,-2.5599985122680664,-5.594119503282059,0.47412247874592595,-4.077059007775063,-1.0429380167610702,-2.38243769754029,12.9032813795921,-21.560632293890528,1.5170604955069964,5,-1.9073486328125e-06,1.3999996185302734,2.6499977111816406,11.249998092651367,2.0,3,-0.0027855789573232315,-6.999809269502194,36.900001525878906,1.5999984741210938,36.79999923706055,-2.3333206177242873,37.79999923706055,-0.0027855789573232315
7212,2023-05-05,37.29999923706055,37.400001525878906,36.0,36.099998474121094,1339080.0,0.03899714907177465,-1.0000054495764317,-1.3333375718966298,37.49999541502968,34.91267922041951,-0.15579741451222162,1.4359359948256625,1.865044115525464,12.445301826634008,38.834824380511904,1.5,-1.513001898927449,-1.0300006866455078,-4.026910511686808,1.966909138395792,-2.5284555991661577,0.46845422587514207,-3.6807867158062777,58.064520098542296,21.9111294647425,1.4984549125206514,5,-1.3999996185302734,1.9073486328125e-06,1.1750001907348633,9.850000381469727,1.0,4,-0.0348525271756277,1.8888945403066177,35.900001525878906,-6.999809269502194,36.900001525878906,1.5999984741210938,36.79999923706055,-0.0348525271756277
7213,2023-05-08,36.0,37.599998474121094,35.70000076293945,37.29999923706055,2068550.0,-0.0348525271756277,1.0,-1.0833320087865137,36.79245928081456,34.27025670571234,0.9633244469723223,2.4853167988620584,2.975620064303939,13.477683782458811,40.41723149786288,1.8999977111816406,-1.5580678627931235,-2.0899999618530245,-5.022144094699975,0.8421441709939259,-3.5560720282765033,-0.6239278954295457,-2.281171759688391,21.739137645932953,-15.855946134907558,1.4660720664234754,5,-0.10000038146972656,1.3000011444091797,2.6000003814697266,11.149999618530273,1.7000007629394531,0,0.03611108991834855,-1.0000054495764317,37.29999923706055,1.8888945403066177,35.900001525878906,-6.999809269502194,36.900001525878906,0.03611108991834855
7214,2023-05-09,34.200000762939446,36.0,34.09999847412109,35.70000076293945,2546510.0,-0.04999997880723761,-1.2352898937721766,1.1538468310117518,28.571437730364394,33.741154155885944,2.615052213541304,3.9856042481534715,4.538807920434017,14.995285236527963,42.32906211779963,1.9000015258789134,-1.7108166046231688,-3.5699993133545007,-6.736334783688399,-0.40366384302060254,-5.153167048521453,-1.986831578187548,-0.38354911795164526,2.8572082519531192,-32.52618595075055,1.5831677351669506,5,1.6999988555908274,3.1000003814697337,4.474999427795417,12.89999961853028,4.099998474121101,1,0.12865490096566523,1.0,36.0,-1.0000054495764317,37.29999923706055,1.8888945403066177,35.900001525878906,0.12865490096566523
7215,2023-05-10,34.200000762939446,34.799999237060554,33.5,34.5,1618090.0,0.0,1.8888945403065878,0.1999994913737017,32.07547916725895,33.44544669312903,2.519432516763821,3.7361075722753583,4.31968044821317,14.716407318411278,43.99314502207579,1.299999237060554,-1.807087609771429,-3.289999389648443,-6.682808529577336,0.10280975028044992,-4.986403959612886,-1.5935948196840002,4.399997711181648,17.073195694042383,-20.97849209716221,1.696404569964445,5,1.8499984741211009,3.1000003814697337,4.474999427795417,12.699998855590827,5.20000076293946,2,0.1345028763597529,-1.2352898937721766,34.200000762939446,1.0,36.0,-1.0000054495764317,37.29999923706055,0.1345028763597529
7216,2023-05-11,36.20000076293945,36.5,33.799999237060554,33.799999237060554,2058900.0,0.05847953085917146,-1.2499992052719158,-8.000025431379566,40.98360399442555,34.06399316950746,0.4403234130126492,1.4729646930587421,2.1579607468571353,12.470278802104971,45.20880972503228,2.700000762939446,-1.8163008034592494,-1.0749994277954116,-4.199014405415156,2.0490155498243325,-2.63700691660528,0.4870080610144569,2.29799774169922,65.85370165334623,24.94953282618374,1.5620074888098716,5,-0.15000152587890625,1.1000003814697266,2.47499942779541,10.69999885559082,1.2999992370605469,3,0.052486123512096805,1.8888945403065878,34.200000762939446,-1.2352898937721766,34.200000762939446,1.0,36.0,0.052486123512096805
7217,2023-05-12,35.5,36.599998474121094,34.59999847412109,36.5,1577430.0,-0.019337037242720068,2.333341810459938,-0.416666401757304,40.65040902551228,34.64551798267331,0.836357564125997,1.9500339761535912,2.675102076769207,12.919178584559177,46.30762693027861,2.000000000000007,-1.7138810613701665,-1.57000026702881,-4.587911353293038,1.4479108192354175,-3.0789558101609273,-0.06104472389669269,2.898038534545897,48.780505959303675,4.045820251314105,1.5089555431321156,5,0.14999961853027344,1.8000011444091797,2.9750003814697266,11.399999618530273,1.0999984741210938,4,0.06760567678532126,-1.2499992052719158,36.20000076293945,1.8888945403065878,34.200000762939446,-1.2352898937721766,34.200000762939446,0.06760567678532126
7218,2023-05-15,35.900001525878906,36.099998474121094,35.20000076293945,35.5,931980.0,0.011267648616307246,1.2500071525983005,-0.40000152587890625,45.76271296026898,35.87538673010856,0.1547744947248475,1.3017382666606707,2.1092379657048212,12.277433105675811,47.41389616020596,0.8999977111816406,-1.6516471118172262,-0.9699987411499009,-3.7161723363463395,1.7761748540465376,-2.34308553874812,0.40308805644831835,2.400076237976073,77.41944216793044,26.32787321244402,1.3730867975982182,5,-0.3500022888183594,1.3999996185302734,2.8499984741210938,10.999998092651367,1.5999984741210938,0,0.06685230109117346,2.333341810459938,35.5,-1.2499992052719158,36.20000076293945,1.8888945403065878,34.200000762939446,0.06685230109117346
7219,2023-05-16,35.400001525878906,36.29999923706055,35.400001525878906,35.900001525878906,1243980.0,-0.013927576009699294,-2.5999908447265625,-1.2499952316466079,45.37815826439632,37.53575799708559,0.4864565742134772,1.616855747630595,2.418026649081895,12.535117577141264,47.97680040664167,0.8999977111816406,-1.691302866849533,-1.2999988555908217,-3.962802315891068,1.3628046047094244,-2.6314005857409484,0.031402874559304905,2.8040746826989746,61.290401970845856,4.755317572280191,1.331401730150123,5,0.14999771118164062,1.8999996185302734,3.624998092651367,11.499998092651367,2.8999977111816406,1,0.06497172705993104,1.2500071525983005,35.900001525878906,2.333341810459938,35.5,-1.2499992052719158,36.20000076293945,0.06497172705993104
7220,2023-05-17,36.29999923706055,36.900001525878906,35.09999847412109,35.5,1702040.0,0.025423663061813873,-1.250000596045584,-1.5999984741210938,47.15446826683406,39.42985823387829,-0.567254854542,0.506553038037211,1.4107043700087516,11.390787612670657,48.38238826270399,1.8000030517578196,-1.7078860734365549,-0.25000114440918253,-2.617766586221471,2.117764297403106,-1.4338838653153303,0.9338815764969652,1.809995447345777,80.64510174774529,24.79183632140102,1.1838827209061444,5,-0.75,0.9500007629394531,2.8000011444091797,10.600000381469727,2.799999237060547,2,0.05509641989077774,-2.5999908447265625,35.400001525878906,1.2500071525983005,35.900001525878906,2.333341810459938,35.5,0.05509641989077774
7221,2023-05-18,36.29999923706055,36.5,35.20000076293945,36.0,1375270.0,0.0,2.714279486215334,0.3749994039529838,42.477872222486674,39.98295565692908,-0.5638422862388452,0.3928022884200999,1.3656428442194155,11.158345308303169,48.530270931250584,1.2999992370605469,-1.6444023283586162,-0.16500110626220987,-2.4335730748483613,2.1035708623239415,-1.299287090555282,0.9692848780308623,1.717795553657652,73.91297857801551,21.52323222405542,1.1342859842930746,5,-0.75,0.6500015258789062,2.7000017166137695,10.600000381469727,4.600002288818359,3,0.08539951388355416,-1.250000596045584,36.29999923706055,-2.5999908447265625,35.400001525878906,1.2500071525983005,35.900001525878906,0.08539951388355416
7222,2023-05-19,35.29999923706055,36.70000076293945,35.0,36.5,1336280.0,-0.02754820994538887,1.1249979138404171,-4.0000127156898895,39.66942018485837,40.30261797960061,0.1370334044686956,1.2107244707193914,2.3273748634828664,11.91293805919242,48.68614536296324,1.7000007629394531,-1.5797282321377253,-1.0100009918212862,-3.1413700344630016,1.1213680508204291,-2.0756855131421403,0.055683529499567896,2.62743965784329,15.789420849110774,-31.11136663673694,1.0656845213208561,5,-0.09999847412109375,1.6000003814697266,3.3250017166137695,11.399999618530273,7.400001525878906,4,0.062322969135640394,2.714279486215334,36.29999923706055,-1.250000596045584,36.29999923706055,-2.5999908447265625,35.400001525878906,0.062322969135640394
7223,2023-05-22,35.5,35.79999923706055,35.09999847412109,35.5,1242660.0,0.005665744115072924,1.3333418104599501,-0.0,44.24779059808719,42.04443496490315,-0.15796251320895038,0.8744101148121786,2.1325504161152793,11.475781944738685,48.708111509036975,0.7000007629394602,-1.4300881906283252,-0.69500026702881,-2.734065583479108,1.3440650494214879,-1.7145329252539554,0.32453239119633537,2.3388901170057608,26.315768339644308,-17.337705237013346,1.0195326582251474,5,-0.2999992370605469,1.25,3.1250009536743164,11.19999885559082,7.799999237060547,0,0.03098587251045326,1.1249979138404171,35.29999923706055,2.714279486215334,36.29999923706055,-1.250000596045584,36.29999923706055,0.03098587251045326
7224,2023-05-23,35.29999923706055,36.0,35.0,35.400001525878906,1686860.0,-0.005633824308153623,-1.857139743107667,-100.0,42.98244469273444,43.25632002328931,0.23968791507179787,0.9996492413195099,2.348405410331935,11.44304028787711,48.34249041524689,1.0,-1.4631149959196108,-0.8150009155273423,-2.8631317545334625,1.2331299234787778,-1.8390663350304024,0.20906450397571774,2.452113077605098,15.789420849110774,-23.697678744535217,1.02406541950306,5,0.05000114440917969,1.3000011444091797,3.3250017166137695,11.30000114440918,10.0,1,0.062322969135640394,1.3333418104599501,35.5,1.1249979138404171,35.29999923706055,2.714279486215334,36.29999923706055,0.062322969135640394
7225,2023-05-24,35.29999923706055,35.400001525878906,34.700000762939446,35.29999923706055,1301720.0,0.0,5.999847415601826,-0.0,47.115372976605265,43.93762768797595,0.46056518502115296,0.9540535061556312,2.4032720514279546,11.193564562848024,47.76440356030519,0.7000007629394602,-1.3941475302304127,-0.7550008773803683,-2.8258253357857726,1.315823581025036,-1.7904131065830668,0.28041135182233035,2.3670708313117856,29.999923706054936,-12.319036051921024,1.0354122292027013,5,0.4500007629394531,1.1500015258789062,3.3250017166137695,10.200000762939453,11.0,2,0.0849858375308512,-1.857139743107667,35.29999923706055,1.3333418104599501,35.5,1.1249979138404171,35.29999923706055,0.0849858375308512
7226,2023-05-25,34.900001525878906,35.20000076293945,34.5,34.799999237060554,1017930.0,-0.011331380165065075,1.0,100.0,37.2340516193597,43.558032420625665,0.7339478275532869,1.2528945261015565,2.8127102308265677,11.336034413063572,46.23066483524548,0.7999992370605469,-1.0478663615538508,-1.0499986648559556,-3.1320011664761367,1.0320038367642255,-2.090999915666046,-0.008997414045865071,2.6837271411259778,18.181881234643683,-21.230568601393074,1.041001250810089,5,0.7999992370605469,1.3499984741210938,3.924999237060547,9.19999885559082,10.699996948242188,3,0.12034374683702587,5.999847415601826,35.29999923706055,-1.857139743107667,35.29999923706055,1.3333418104599501,35.5,0.12034374683702587
7227,2023-05-26,35.29999923706055,35.599998474121094,34.5,34.799999237060554,1361080.0,0.011461251968285291,1.0,4.9998855617016,45.88234660534426,43.57132504785625,0.3381573736302528,0.674847947548372,2.4366671129293778,10.686203908746052,45.26787225262524,1.0999984741210938,-0.7513351021762986,-0.5150009155273452,-2.375701988573759,1.3457001575190688,-1.4453514520505522,0.4153496209958618,2.202054856604242,53.333282470703125,11.202570742689566,0.9303505365232084,5,0.40000152587890625,0.6000003814697266,3.4250011444091797,7.899999618530273,9.10000228881836,4,0.15864029489663745,1.0,34.900001525878906,5.999847415601826,35.29999923706055,-1.857139743107667,35.29999923706055,0.15864029489663745
7228,2023-05-30,36.0,36.099998474121094,35.20000076293945,35.29999923706055,1256770.0,0.01983005037021468,1.0,1.4000015258789262,62.16216076891953,45.436214215025494,-0.38684809688891875,-0.17593897993212693,1.7595774304075533,9.726727515720953,44.16714885256039,0.8999977111816406,-0.6763525378931732,0.27499980926513956,-1.3392455911675114,1.8892452096977905,-0.5321228909511859,1.082122509481465,1.422013011791492,93.75008940705243,44.724416474490354,0.8071227002163256,5,-0.2999992370605469,-0.10000038146972656,3.02500057220459,6.600000381469727,8.5,1,0.18611113230387377,1.0,35.29999923706055,1.0,34.900001525878906,5.999847415601826,35.29999923706055,0.18611113230387377
7229,2023-05-31,35.599998474121094,36.29999923706055,35.599998474121094,35.900001525878906,2417410.0,-0.011111153496636272,-3.6666242815726564,-0.42857532111541624,58.97434518025184,46.74953387207191,0.04973678884026356,0.13655314202729585,2.155747914485204,9.86708330674493,42.58716490777297,0.7000007629394531,-0.549391701307286,-0.06500167846679972,-1.598178387401049,1.4681750304674495,-0.8315900329339243,0.7015866760003249,1.7435742774345684,61.1110522423012,7.71133277247894,0.7665883544671231,5,1.9073486328125e-06,0.3000011444091797,3.3250017166137695,6.950000762939453,10.5,2,0.21629216553300856,1.0,36.0,1.0,35.29999923706055,1.0,34.900001525878906,0.21629216553300856
7230,2023-06-01,37.0,37.599998474121094,34.799999237060554,35.900001525878906,2389760.0,0.039325887243973234,1.4347867911697814,-3.6666242815726564,55.555549668677685,48.202609143870916,-1.3863130526572078,-1.32342533455423,0.7390903208895097,8.187393537302512,40.49644187389148,2.7999992370605398,-0.49431339357184356,1.3299999237060547,-0.22068702863107603,2.8806868760431854,0.5546564475374893,2.10534339987462,-3.5,80.64520098542293,27.63026789023202,0.7753434761685666,6,-0.9500007629394531,-1.1000003814697266,1.6000003814697266,5.549999237060547,10.799999237060547,3,0.2243243037043392,-3.6666242815726564,35.599998474121094,1.0,36.0,1.0,35.29999923706055,0.2243243037043392
7231,2023-06-02,35.79999923706055,37.400001525878906,35.5,37.099998474121094,1689520.0,-0.0324324530524176,-1.000004015475643,-1.1818191276122043,51.948046800881244,49.56690099009568,-0.29580282591011553,-0.13839627541948119,1.9468330202834352,9.110662428199838,37.91719684224926,1.9000015258789062,-0.4200328392630581,0.13499927520751953,-1.4132079533266761,1.6832065037417152,-0.6391043390595783,0.9091028894746174,-2.217999267578122,41.935479901457704,-11.1352727850117,0.7741036142670996,6,0.25,0.10000038146972656,2.6250009536743164,5.25,12.299999237060547,4,0.29329609563595427,1.4347867911697814,37.0,-3.6666242815726564,35.599998474121094,1.0,36.0,0.29329609563595427
7232,2023-06-05,36.0,36.900001525878906,35.70000076293945,35.79999923706055,1665120.0,0.005586613608986157,-5.000038147190936,-0.15384683101174634,50.666656494140625,50.2801083118794,-0.4314364260568482,-0.46460382703330794,1.7796244114611923,8.632283351276556,35.80232495336154,1.2000007629394531,-0.4325269470340274,0.3999999999999986,-0.956465546664532,1.7564655466645291,-0.27823277333226315,1.0782327733322603,-2.3376400604248033,42.85718178263562,-6.838942730703927,0.6782327733322651,6,0.049999237060546875,0.049999237060546875,1.0250005722045898,4.300001144409173,12.9000015258789,0,0.2666666242811415,-1.000004015475643,35.79999923706055,1.4347867911697814,37.0,-3.6666242815726564,35.599998474121094,0.2666666242811415
7233,2023-06-06,37.29999923706055,37.400001525878906,35.900001525878906,36.20000076293945,1273120.0,0.03611108991834855,1.3076868903834642,5.499971389879647,61.44577039656769,52.33158894563865,-1.6195694616187666,-1.752045014126729,0.4766187888683362,7.044268622537153,33.41794920118166,1.5,-0.35264322811981685,1.6349992752075195,0.08679204667332385,3.183206503741715,0.8608956609404217,2.4091028894746174,-3.5588865267944314,89.28573861414732,39.360222446457385,0.7741036142670992,6,-1.25,-1.25,-0.34999847412109375,2.8500003814697266,10.200000762939453,1,0.1903485907250082,-5.000038147190936,36.0,-1.000004015475643,35.79999923706055,1.4347867911697814,37.0,0.1903485907250082
7234,2023-06-07,38.599998474121094,38.900001525878906,37.099998474121094,37.400001525878906,2123490.0,0.0348525271756277,1.0,1.0909078298503943,63.21838526071261,54.12081253276169,-2.6845449168326923,-2.8517148553598517,-0.8048951053517044,5.467276219638343,30.85169682135004,1.8000030517578125,-0.10600984991471307,2.714998626708983,0.8295704984141494,4.6004267550038165,1.7722845625615662,3.6577126908563997,-4.781708048577876,92.68285648093442,44.71638040824807,0.9427140641474153,6,-1.8999977111816406,-2.3999977111816406,-1.7249975204467773,1.5500011444091797,10.800003051757805,2,0.15284978650541903,1.3076868903834642,37.29999923706055,-5.000038147190936,36.0,-1.000004015475643,35.79999923706055,0.15284978650541903
7235,2023-06-08,38.79999923706055,39.20000076293945,37.70000076293945,38.79999923706055,1496180.0,0.0051813671203522205,2.7499856949398236,0.0,64.0449414122607,57.09980028752847,-2.61036777593538,-2.834765406242653,-1.012719549566583,4.98863319621271,28.06489204989771,1.5,0.07441871735726835,2.684999465942383,0.5582036770189021,4.811795254865864,1.621601571480646,3.7483973604041196,-4.778440367503904,89.1891501784144,42.66628759360085,1.0633978944617395,6,-1.9499988555908203,-2.4499988555908203,-2.024998664855957,1.3500003814697266,14.100002288818352,3,0.18814431393307385,1.0,38.599998474121094,1.3076868903834642,37.29999923706055,-5.000038147190936,36.0,0.18814431393307385
7236,2023-06-09,38.099998474121094,38.900001525878906,37.900001525878906,38.900001525878906,1314170.0,-0.018041257131542254,1.4999904632932155,-100.0,66.27906099921088,59.36610188684697,-1.5742622477363852,-2.092401732214398,-0.34818054875432836,5.399898955189855,26.669947451659205,1.0,0.2894022596186048,1.8899988174438462,-0.4150520062523029,4.195049641139995,0.7374734055957717,3.042524229291921,-3.7677330909614852,68.5713631766183,17.41071774978826,1.152525411848074,6,-1.0999984741210938,-1.7499980926513672,-1.4999980926513672,1.7000026702880788,16.800003051757805,4,0.2545932060739595,2.7499856949398236,38.79999923706055,1.0,38.599998474121094,1.3076868903834642,37.29999923706055,0.2545932060739595
7237,2023-06-12,37.900001525878906,38.20000076293945,36.70000076293945,37.900001525878906,1418370.0,-0.0052492639436201305,4.0000127156898895,-0.0,63.95349971922049,59.56513954799152,-1.0802717717858599,-1.7954366453432726,-0.2060431928350539,5.329420603850558,24.891744224079808,1.5,0.45587619004938773,1.5700017929077177,-0.8274524759440354,3.9674560617594707,0.3712746584818447,2.7687289273335907,-3.2756720199325073,60.60607461780771,6.042360497004509,1.1987271344258763,6,-0.9000015258789062,-1.5500011444091797,-1.3000011444091797,1.5999984741210938,40.19999694824219,0,0.2691291962423119,1.4999904632932155,38.099998474121094,2.7499856949398236,38.79999923706055,1.0,38.599998474121094,0.2691291962423119
7238,2023-06-13,38.29999923706055,38.5,37.79999923706055,38.099998474121094,1152570.0,0.010554028893864587,1.3333269755288104,100.0,67.04546341226582,60.461930462659744,-1.251291176468655,-2.114842629215744,-0.6636692933390549,4.666511215963617,23.098187683906986,0.7000007629394531,0.7966954256898973,1.8499996185302763,-0.6926880705807577,4.39268730764131,0.5786557739747593,3.1213434630857932,-3.4011294556945657,63.99993896484375,4.3443443773221375,1.2713438445555187,6,-1.2999992370605469,-1.9499988555908203,-1.6999988555908203,0.7000007629394531,32.500003814697266,1,0.27676246736217647,4.0000127156898895,37.900001525878906,1.4999904632932155,38.099998474121094,2.7499856949398236,38.79999923706055,0.27676246736217647
7239,2023-06-14,37.70000076293945,39.099998474121094,37.599998474121094,38.29999923706055,1844330.0,-0.015665756816530485,-2.7499856949398236,-2.999980926586431,62.76597385226236,61.26308870528027,-0.3599313977062266,-1.4057738575157117,-0.12623554988348218,4.989456345892918,21.54469768207965,1.5,1.0133334540522583,1.1350011825561523,-1.4157673411647096,3.6857697062770143,-0.14038307930427862,2.4103854444165833,-2.543063122679065,40.0,-22.43992519498527,1.2753842618604292,6,-0.35000038146972656,-1.3500003814697266,-1.1000003814697266,1.25,22.299999237060547,2,0.2599469241044239,1.3333269755288104,38.29999923706055,4.0000127156898895,37.900001525878906,1.4999904632932155,38.099998474121094,0.2599469241044239
7240,2023-06-15,38.29999923706055,38.400001525878906,37.5,37.900001525878906,1096500.0,0.0159150785670783,1.9999936421954772,-0.6666645473850183,67.70833126372646,63.01423142337418,-0.8449923176168994,-1.9481368291524817,-0.7444312622571516,4.10669396622351,20.41225473611887,0.9000015258789062,1.0540742469751336,1.6349996566772447,-1.0264401562350116,4.296439469589501,0.304279750221113,2.9657195631333764,-2.9004778094394155,66.66666666666666,-1.3149439131383787,1.3307199064561281,6,-0.8499984741210938,-1.9499988555908203,-1.6999988555908203,0.6500015258789062,13.0,3,0.289817297909436,-2.7499856949398236,37.70000076293945,1.3333269755288104,38.29999923706055,4.0000127156898895,37.900001525878906,0.289817297909436
7241,2023-06-16,39.400001525878906,39.79999923706055,37.900001525878906,39.099998474121094,5797390.0,0.028720686964242903,2.454546085074803,0.7500119209971676,69.9029252063733,65.15159461362225,-1.5428820765632096,-2.9555177594470194,-1.8889092611949252,2.741823953791055,19.5492467427823,1.8999977111816406,1.1933319596408936,2.5800018310546875,-0.3404164375117631,5.500420099621138,1.1197926967714622,4.040210965337913,-3.772451338138673,87.09684167521897,16.549227633610357,1.460209134283225,6,-1.5500011444091797,-2.6000022888183594,-2.725001335144043,-0.4500007629394531,9.499999999999993,4,0.34263958063892086,1.9999936421954772,38.29999923706055,-2.7499856949398236,37.70000076293945,1.3333269755288104,38.29999923706055,0.34263958063892086
7242,2023-06-20,37.5,39.70000076293945,37.0,39.5,2694880.0,-0.04822338711410801,1.2499992052719082,-6.666598850516251,56.52173913043478,64.60448002849638,0.6618736626575838,-0.9299246542640986,-0.06605009667595141,4.344059820690575,18.352929901744016,2.700000762939453,1.2329821330593091,0.57000026702881,-2.2740888002207527,3.4140893342783727,-0.8520442665959678,1.9920448006535878,-1.538653888314144,17.85714772282947,-47.700160468520835,1.4220445336247796,6,0.75,-0.35000038146972656,-0.8249998092651367,1.4500007629394531,10.599998474121094,1,0.4640000406901039,2.454546085074803,39.400001525878906,1.9999936421954772,38.29999923706055,-2.7499856949398236,37.70000076293945,0.4640000406901039
7243,2023-06-21,36.599998474121094,37.70000076293945,36.5,37.70000076293945,1457900.0,-0.024000040690104196,1.1818150291823735,0.5500011444091797,54.16666666666667,63.59873351804683,1.6227917673511243,0.0597761243070849,0.7157464078975053,4.939635937350587,16.944718316558394,1.2000007629394531,1.3828137915583767,-0.38500118255615234,-3.1542117567098416,2.384209391597537,-1.769606469632997,0.9996041045206923,-0.3315601124052634,3.03025749212496,-60.48331115656703,1.3846052870768462,6,1.5500011444091797,0.5500011444091797,-0.12499809265136719,1.950002670288086,14.5,2,1.1338798286929865,1.2499992052719082,37.5,2.454546085074803,39.400001525878906,1.9999936421954772,38.29999923706055,1.1338798286929865
7244,2023-06-22,37.5,37.79999923706055,36.5,36.70000076293945,1871190.0,0.024590206650289215,-1.1666640175730276,-0.7272705204276614,52.17391304347826,62.27973036595989,0.6150225081643015,-0.7029992381881058,-0.2879915655836953,3.7341584384131252,15.691202758318168,1.2999992370605469,1.5699922448893986,0.40500030517578267,-2.2550156421721326,3.065016252523698,-0.925007668498175,1.7350082788497403,2.299999237060547,30.303037308903853,-29.761120307114723,1.3300079736739563,6,0.6499996185302734,-0.35000038146972656,-1.0749998092651367,0.75,13.5,3,0.8880000813802083,1.1818150291823735,36.599998474121094,1.2499992052719082,37.5,2.454546085074803,39.400001525878906,0.8880000813802083
7245,2023-06-23,38.29999923706055,38.5,36.5,37.0,2394480.0,0.02133331298828134,1.3529401204995006,1.6250005960470162,61.26126280930842,61.7221972337485,-0.2943103112246064,-1.335177483001317,-1.1587796977614033,2.638217506779469,14.37069500511447,2.0,1.5808926106572798,1.054999542236331,-1.5156649323431282,3.62566401681579,-0.2303326950533986,2.3403317795260605,1.434000015258789,54.54544403664422,-7.489169121363162,1.2853322372897307,6,-0.14999961853027344,-1.1499996185302734,-1.8749990463256836,-0.049999237060546875,11.5,4,0.5665796656711601,-1.1666640175730276,37.5,1.1818150291823735,36.599998474121094,1.2499992052719082,37.5,0.5665796656711601
7246,2023-06-26,39.099998474121094,39.5,38.0,38.29999923706055,1099600.0,0.02088770895552483,-1.1428606461562776,0.6153843896627512,63.247860182505605,61.643792840780186,-1.0477212084958296,-1.9019017200599677,-2.0442978519435684,1.5566977799442725,13.083909263527897,1.5,1.4899208669693778,1.6449989318847642,-0.8023199269432695,4.092317790712798,0.4213395024707438,2.8686583612987846,0.5693207931518529,81.24993294479061,16.09594661484236,1.2236594294140173,6,-0.9499988555908203,-1.9499988555908203,-2.6999988555908203,-0.8499984741210938,10.5,0,0.3120204920471852,1.3529401204995006,38.29999923706055,-1.1666640175730276,37.5,1.1818150291823735,36.599998474121094,0.3120204920471852
7247,2023-06-27,40.900001525878906,43.20000076293945,38.900001525878906,39.20000076293945,3928830.0,0.04603588547322257,-2.739131011674636,2.125002980235081,64.75410681839573,61.38919766368351,-2.6568144268948686,-3.437076307038893,-3.881652664730524,-0.5283938386459539,12.745836615979384,4.299999237060547,1.4121638827058618,3.16500186920166,0.4854293716825424,5.844574366720778,1.8252156204421013,4.504788117961219,-4.400001525878906,65.67165708722275,3.4226948738142795,1.3397862487595598,6,-1.0500011444091797,-2.0500011444091797,-4.650001525878906,-2.8500003814697266,8.89999771118164,1,0.19559901470756924,-1.1428606461562776,39.099998474121094,1.3529401204995006,38.29999923706055,-1.1666640175730276,37.5,0.19559901470756924
7248,2023-06-28,42.70000076293945,42.900001525878906,41.099998474121094,41.400001525878906,2140620.0,0.044009759655427416,1.117649698751248,0.7647050903746255,66.14174032486201,61.76428282730569,-4.209735441175695,-4.963893279712821,-5.708529101531646,-2.51649300174266,12.91955971390592,2.0,1.4170835578774756,4.630001068115234,1.2738745941077596,7.986127542122709,2.9519378311115005,6.308064305118968,-6.066000747680661,92.53731428262348,32.727828001631934,1.678063237003737,6,-2.8500003814697266,-3.8500003814697266,-6.65000057220459,-5.399999618530273,5.599998474121094,2,0.12646364437230773,-2.739131011674636,40.900001525878906,-1.1428606461562776,39.099998474121094,1.3529401204995006,38.29999923706055,0.12646364437230773
7249,2023-06-29,43.29999923706055,43.29999923706055,41.599998474121094,43.0,1568680.0,0.014051486262310453,10.333367241839706,0.23076877932550244,67.17557451968298,61.70508763352308,-4.393902391851114,-5.225356077699381,-6.293525103342354,-3.2902383608474324,13.36010515186524,1.7000007629394531,1.491520126752242,4.844999504089358,0.9573803730166688,8.732618635162048,2.901189938553017,6.7888090696256995,-6.534679206848139,100.0,42.09309719327626,1.9438095655363434,6,-3.3999996185302734,-4.399999618530273,-7.32499885559082,-5.999998092651367,4.799999237060547,3,0.18013855368349563,1.117649698751248,42.70000076293945,-2.739131011674636,40.900001525878906,-1.1428606461562776,39.099998474121094,0.18013855368349563
7250,2023-06-30,45.29999923706055,45.5,43.20000076293945,43.70000076293945,1713370.0,0.046189377257267905,1.2999992370605469,5.333341810459927,75.00000662273936,62.271430013119314,-5.918973794833924,-6.926799145326591,-8.271092098363575,-5.417394826212345,15.28187123749618,2.299999237060547,1.5675583482126996,6.429999542236331,1.5507845161633043,11.309214568309358,3.9903920291998176,8.869607055272844,-8.273292038574212,97.3333231608073,39.09101303633283,2.439607513036514,6,-4.299999237060547,-5.299999237060547,-9.32499885559082,-7.999998092651367,2.9000015258789062,4,0.12582783353065063,10.333367241839706,43.29999923706055,1.117649698751248,42.70000076293945,-2.739131011674636,40.900001525878906,0.12582783353065063
7251,2023-07-03,46.29999923706055,46.4000015258789,45.099998474121094,45.599998474121094,1136580.0,0.02207505555942446,1.8888785280442462,0.4375008940705243,77.63157003143863,64.61696677989751,-6.52327055897959,-7.4835160797939295,-9.194667213215766,-6.551204213289807,17.389939999965616,1.3000030517578054,1.779088859625503,6.904999542236325,1.2230891532991137,12.586909931173537,4.0640443477677195,9.745954736704931,-8.76489447048339,98.66663614908863,39.04108773181223,2.840955194468606,7,-4.849998474121094,-5.849998474121094,-10.19999885559082,-8.999998092651367,2.5,0,0.07559395372945166,1.2999992370605469,45.29999923706055,10.333367241839706,43.29999923706055,1.117649698751248,42.70000076293945,0.07559395372945166
7252,2023-07-05,45.599998474121094,46.099998474121094,44.5,46.0,1432210.0,-0.015118807224064557,4.333341810459927,-0.5714301284461665,73.54837884019942,66.77049035473449,-5.088571618388052,-6.353161368505866,-8.437695137208294,-5.98086150217172,19.43167234222434,1.7999992370605469,1.8997642213826467,5.724998855590819,-0.35720106342480307,11.80719877460644,2.683898896083008,8.76609881509863,-7.355701966799799,84.90561148842215,24.766243195137342,3.04109995950781,7,-4.149997711181641,-5.149997711181641,-9.624998092651367,-8.299997329711914,2.8000030517578054,2,0.08771930118089988,1.8888785280442462,46.29999923706055,1.2999992370605469,45.29999923706055,10.333367241839706,43.29999923706055,0.08771930118089988
7253,2023-07-06,44.400001525878906,45.29999923706055,44.0,45.20000076293945,1198330.0,-0.0263157234297543,1.6000083923659987,1.9999904632932155,70.80745282748401,68.84088366406846,-2.979069294686184,-4.842241381478466,-7.174153493772991,-4.883689104243274,21.610101105830687,1.5999984741210938,1.888137263292208,4.170001792907712,-2.1051288030497943,10.445132388865218,1.0324364949289588,7.307567090886465,-5.503248617073005,58.33335982426981,-4.173664389949018,3.137565297978752,7,-2.950000762939453,-3.8000011444091797,-8.600001335144043,-7.100000381469727,3.0999984741210938,3,0.12162156589193374,4.333341810459927,45.599998474121094,1.8888785280442462,46.29999923706055,1.2999992370605469,45.29999923706055,0.12162156589193374
7254,2023-07-07,44.5,45.0,44.099998474121094,44.400001525878906,1173090.0,0.002252217808209167,-1.571416115355691,-0.12499821185895144,69.87179440154134,69.79760939653879,-2.2145828938567007,-4.719536213567508,-7.179121072532595,-5.077394272703238,22.742451713610574,0.9000015258789062,2.2120274411722107,3.9750001907348604,-2.52807602479713,10.478076406266851,0.7234620829688652,7.226538298500856,-5.002987201828262,40.6249664723954,-20.47370112089292,3.2515381077659966,7,-2.299999237060547,-3.8999996185302734,-8.699999809265137,-7.19999885559082,2.5,4,0.08539324128225956,1.6000083923659987,44.400001525878906,4.333341810459927,45.599998474121094,1.8888785280442462,46.29999923706055,0.08539324128225956
7255,2023-07-10,46.099998474121094,46.70000076293945,44.5,45.0,1740200.0,0.035955021890361705,-1.0952403442675958,11.000152590218967,70.80744591066784,70.63756336633459,-2.8963810368531995,-6.055041007654516,-8.650641980401865,-6.761150105541191,23.916961351326254,2.200000762939453,2.727802852022826,5.209998703002931,-1.6926016453756532,12.112599051381515,1.758698528813639,8.661298877192223,-6.050746577732781,77.77769928608667,19.142783838549406,3.4513001741892935,7,-3.299997329711914,-5.349998474121094,-10.349998474121094,-8.799997329711914,1.0,0,0.043383949375241926,-1.571416115355691,44.5,1.6000083923659987,44.400001525878906,4.333341810459927,45.599998474121094,0.043383949375241926
7256,2023-07-11,47.79999923706055,48.0,46.099998474121094,46.29999923706055,1690950.0,0.036876373518619054,1.0,1.3636382552244086,82.38993937029656,72.59710031654578,-3.61238613910011,-7.368888632427954,-10.21588105114705,-8.5262928620729,25.27584126058924,1.9000015258789062,3.3159373574016087,6.424999427795413,-0.9958456027761144,13.84584445836694,2.7145769125096493,10.135421943081177,-7.085672454017121,94.99998092651367,29.917825107634428,3.7104225152857646,7,-3.25,-6.049999237060547,-11.824999809265137,-10.499998092651367,-1.5999984741210938,1,0.008368232892538963,-1.0952403442675958,46.099998474121094,-1.571416115355691,44.5,1.6000083923659987,44.400001525878906,0.008368232892538963
7257,2023-07-12,48.099998474121094,48.599998474121094,47.29999923706055,48.20000076293945,1407120.0,0.0062761347667124046,1.8888945403066177,-0.06666819254557292,87.58171059055022,74.97931923495558,-3.1107936292678247,-7.23657170121902,-10.407092005604241,-8.896737830035214,27.882124480779353,1.2999992370605469,3.795446465336802,6.214998817443849,-1.5922241093002398,14.022221744187938,2.3113873540718046,10.118610280815894,-6.51139090504288,89.13043117703351,15.529958294577284,3.903611463372044,7,-3.0,-5.94999885559082,-12.124999046325684,-10.799997329711914,-3.0999984741210938,2,0.014553030876208295,1.0,47.79999923706055,-1.0952403442675958,46.099998474121094,-1.571416115355691,44.5,0.014553030876208295
7258,2023-07-13,48.9000015258789,49.20000076293945,47.79999923706055,48.0,972720.0,0.01663208060574517,-1.153843445191732,-8.999809269502123,87.50001254834878,77.23759012702956,-3.2842081426801286,-7.590922411099562,-11.080320081863803,-9.750476045244092,30.44815151810218,1.4000015258789062,4.262494231005299,6.485001754760738,-1.7262291610101244,14.6962326705316,2.3793862968753032,10.590617212646173,-6.329799230094679,94.11766465834151,14.419055719967403,4.105615457885432,7,-2.700000762939446,-6.3500003814697195,-12.850002288818352,-11.60000038146972,-3.999999999999993,3,-0.010224948556195601,1.8888945403066177,48.099998474121094,1.0,47.79999923706055,-1.0952403442675958,46.099998474121094,-0.010224948556195601
7259,2023-07-14,47.5,48.5,47.20000076293945,48.4000015258789,1517930.0,-0.028629887161414236,1.3636382552244086,-1.0,79.11392787083147,77.69469248792868,-1.3698362590248294,-5.711939340933959,-9.534959974069338,-8.41129946287549,32.52476395034044,1.700000762939446,4.586430232336106,4.595000267028809,-3.6011413143022395,12.791141848359857,0.49692947636328455,8.693071057694333,-3.869029949470942,63.82977687271168,-18.263580176126673,4.098070790665523,7,-0.8999996185302734,-4.649999618530273,-11.450000762939453,-10.19999885559082,-3.5,4,0.0,-1.153843445191732,48.9000015258789,1.8888945403066177,48.099998474121094,1.0,47.79999923706055,0.0
7260,2023-07-17,49.4000015258789,49.599998474121094,46.5,47.099998474121094,1476780.0,0.04000003212376635,1.2962977614766003,-2.5555546136566054,80.47337905853281,78.01044904649471,-2.9358243021847343,-7.101833299170153,-11.267751621123942,-10.337744299837873,34.90830914188593,3.0999984741210938,4.833709939369697,5.940001678466793,-2.4442946210729914,14.324297978006577,1.7478535286969006,10.132149828236685,-4.877986561364175,94.28580147879444,11.586506800140725,4.192148149769894,7,-2.6000022888183523,-6.350002288818352,-12.950000762939446,-12.10000038146972,-6.700000762939446,0,-0.04858302533900982,1.3636382552244086,47.5,-1.153843445191732,48.9000015258789,1.8888945403066177,48.099998474121094,-0.04858302533900982
7261,2023-07-18,52.9000015258789,53.70000076293945,49.20000076293945,49.4000015258789,3012630.0,0.07085020024071209,-1.3076914048057426,1.5217371113160403,82.258067162468,78.97819219341345,-6.035898159578068,-10.054067505823348,-14.524186009929018,-13.836120165021477,36.759022644586146,4.5,5.139532883758704,8.765001678466788,-0.3820491709815528,17.91205252791513,4.191476253742614,13.338527103190962,-7.4639495296350304,88.88890066264453,3.869012736537613,4.573525424724172,7,-4.050001144409173,-7.800001144409173,-16.300001144409173,-15.60000038146972,-11.600002288818352,1,-0.10964088628467095,1.2962977614766003,49.4000015258789,1.3636382552244086,47.5,-1.153843445191732,48.9000015258789,-0.10964088628467095
7262,2023-07-19,54.9000015258789,55.599998474121094,52.70000076293945,52.9000015258789,3089440.0,0.03780718227430668,-1.41666322284495,0.5714285714285714,82.44681185648543,80.27145430774694,-7.350996510139019,-11.261023760165266,-16.297491444473785,-15.821252948727626,39.629410174440004,2.8999977111816406,5.217578974198318,9.895001602172847,0.1169424156861183,19.673060788659576,5.005972008929483,14.784031195416212,-8.4000015258789,92.30772455365931,7.898406632171316,4.8890295932433645,7,-5.050003051757805,-8.850002288818352,-18.225001335144036,-17.60000038146972,-14.800003051757805,2,-0.1584699548476045,-1.3076914048057426,52.9000015258789,1.2962977614766003,49.4000015258789,1.3636382552244086,47.5,-0.1584699548476045
7263,2023-07-20,78.0999984741211,79.5,54.29999923706055,54.70000076293945,12796850.0,0.4225864536143249,-1.0826446254936841,11.69999885559082,92.02898690941413,82.73336458639946,-28.23739578718351,-32.8782160068952,-38.95462461206714,-38.871324895297576,43.59268110961886,25.200000762939453,5.7743358261495885,31.01999855041504,13.897086989136227,48.14291011169385,22.458542769775633,39.581454331054445,-29.779998779296875,95.75757113370028,12.77011891192366,8.561455780639408,7,-16.099998474121094,-20.099998474121094,-41.42499828338623,-40.799997329711914,-37.69999694824219,3,-0.4238156097415159,-1.41666322284495,54.9000015258789,-1.3076914048057426,52.9000015258789,1.2962977614766003,49.4000015258789,-0.4238156097415159
7264,2023-07-21,70.80000305175781,73.9000015258789,65.69999694824219,69.90000152587889,13301640.0,-0.09346985358498028,1.3098609408227497,0.03846160743207495,77.30193529341275,83.45497451781557,-18.790431399987156,-24.196100793022424,-31.127371085107114,-31.47350847566878,47.698692171803245,12.400001525878906,6.379060787480647,22.055002975463864,2.5447378431249206,41.565268107802815,12.299870409294385,31.810135541633343,-18.10000228881836,73.63637288411459,-7.225101279432849,9.755132566169475,7,-8.000003814697266,-12.800003051757812,-34.12500286102295,-33.50000190734863,-29.800003051757812,4,-0.3658192148232664,-1.0826446254936841,78.0999984741211,-1.41666322284495,54.9000015258789,-1.3076914048057426,52.9000015258789,-0.3658192148232664
7265,2023-07-24,60.0,69.40000152587889,59.79999923706055,67.69999694824219,3911800.0,-0.15254240941010344,-1.3703713820415286,-8.555537659475133,62.123895299043596,81.2031918432319,-6.494306733656323,-12.31861468743012,-19.914735987867658,-20.626315864060274,50.82124483160353,11.000003814697266,6.946592113116957,10.16999988555908,-9.308042247667046,29.6480420187852,0.4309788189460164,19.909020952172142,-5.700000762939453,35.64356273597145,-41.19081033750965,9.739021066613061,7,3.0,-2.0,-23.149999618530273,-22.69999885559082,-17.200000762939453,0,-0.2666666666666667,1.3098609408227497,70.80000305175781,-1.0826446254936841,78.0999984741211,-1.41666322284495,54.9000015258789,-0.2666666666666667
7266,2023-07-25,51.29999923706055,59.79999923706055,50.70000076293945,59.599998474121094,4471380.0,-0.14500001271565754,1.091953488759579,1.0779224060543728,54.41860550391652,77.5184023891615,3.078072163400911,-2.8013856710770995,-10.959166211716251,-11.910075952903881,52.65657484448065,9.299999237060547,7.4080804475339335,0.8599990844726548,-17.95605261094046,19.676050779885774,-8.548026763233906,10.268024932179216,28.200000762939453,2.0833280903320337,-70.68437374112833,9.40802584770656,7,11.700000762939453,6.700000762939453,-14.399998664855957,-13.999998092651367,-5.5,1,-0.16764129828501473,-1.3703713820415286,60.0,1.3098609408227497,70.80000305175781,-1.0826446254936841,78.0999984741211,-0.16764129828501473
7267,2023-07-26,48.9000015258789,53.0,48.79999923706055,51.20000076293945,3186990.0,-0.04678358181042275,-2.359995483405329,0.277108367286441,53.42465769332155,73.73225184971403,6.262000542440887,0.24104026255935906,-8.303651821626474,-9.512420232508717,52.79511237090186,4.200000762939453,7.7218185254102565,-1.9399986267089915,-20.235054494023977,16.355057240605994,-11.087526560366484,7.207529306948501,30.023998489379885,0.32574034636205423,-71.19988210486714,9.147527933657491,7,14.0999984741211,9.0999984741211,-11.575001716613762,-11.60000038146972,-4.900001525878899,2,-0.15541926486027358,1.091953488759579,51.29999923706055,-1.3703713820415286,60.0,1.3098609408227497,70.80000305175781,-0.15541926486027358
7268,2023-07-27,48.099998474121094,50.29999923706055,47.0,49.599998474121094,2118190.0,-0.01635998009804618,1.2758603453219997,0.6521741293779865,52.710842162193345,70.79857565986534,7.751770682346098,1.5455832140426224,-7.265055213547392,-8.711451352247735,52.80750960744357,3.299999237060547,7.705921524341768,-3.0100015640258775,-20.95528740747278,14.935284279421026,-11.982644485749326,5.962641357697571,29.619041510009765,4.089213426485683,-68.39794028757102,8.97264292172345,7,14.900001525878906,9.900001525878906,-10.399998664855957,-10.799997329711914,-3.0999984741210938,3,-0.16632017159635015,-2.359995483405329,48.9000015258789,1.091953488759579,51.29999923706055,-1.3703713820415286,60.0,-0.16632017159635015
7269,2023-07-28,51.099998474121094,51.599998474121094,48.0,48.5,1984930.0,0.06237006434863135,1.0,-1.7333323160807292,53.68731546824789,67.8223463720559,5.940880164239552,-0.8854986062475589,-9.970563152295902,-11.701014439176447,52.737417468592376,3.5999984741210938,7.69747700583558,-0.40000152587890625,-17.96563835720525,17.165635305447438,-9.182819941542078,8.382816889784266,24.775899110961916,18.303563369780733,-51.30374840804977,8.782818415663174,7,12.150001525878906,6.900001525878906,-13.44999885559082,-13.799997329711914,-8.299999237060547,4,-0.2093932929109784,1.2758603453219997,48.099998474121094,-2.359995483405329,48.9000015258789,1.091953488759579,51.29999923706055,-0.2093932929109784
7270,2023-07-31,51.0,53.9000015258789,50.70000076293945,52.099998474121094,2420070.0,-0.001956917360217414,-2.7647135381604966,-0.42307658449412683,52.41691897738686,64.50666324038023,7.031101729114404,-0.354764166806838,-9.600176874778128,-11.552733399332183,52.082523606606216,3.200000762939446,7.6670933922894235,-0.7850000381469755,-18.110403214027826,16.540403137733882,-9.447701626087408,7.877701549793457,23.143343729978028,31.25000186264526,-33.69349162158608,8.662701587940429,7,12.25,7.0,-13.350000381469727,-13.69999885559082,-8.099998474121094,0,-0.196078431372549,1.0,51.099998474121094,1.2758603453219997,48.099998474121094,-2.359995483405329,48.9000015258789,-0.196078431372549
7271,2023-08-01,49.79999923706055,56.5,48.599998474121094,53.20000076293945,2452820.0,-0.023529426724303026,-1.7241370238536842,3.0909147656732254,51.266766546163545,61.04221376145557,8.655322796320142,1.181466612445604,-8.138157611377352,-10.279003544976916,51.26640587773482,7.900001525878906,7.891632015884269,-2.160000801086426,-19.322064666820566,15.002063064647714,-10.741032733953496,6.421031131780644,22.714743869118806,29.4736761795847,-31.071494955774313,8.58103193286707,8,13.450000762939453,8.950000762939453,-12.149999618530273,-12.499998092651367,-7.700000762939453,1,-0.14056225114940735,-2.7647135381604966,51.0,1.0,51.099998474121094,1.2758603453219997,48.099998474121094,-0.14056225114940735
7272,2023-08-02,49.599998474121094,51.29999923706055,48.20000076293945,50.29999923706055,2011710.0,-0.004016079638624048,1.2962945171512978,0.20588248493756242,50.526313494918945,56.43080560428944,8.967482334971073,1.7881834522353799,-7.640822199340114,-9.996107908133745,50.88974433268122,3.0999984741210938,7.94560173692858,-2.5600015640258817,-19.501809453091923,14.38180632504016,-11.030905508558902,5.910902380507139,21.3838600456875,27.368404990748356,-27.735000090626546,8.47090394453302,8,10.85000228881836,9.60000228881836,-11.94999885559082,-12.349998474121094,-7.0,2,-0.07661289020085771,-1.7241370238536842,49.79999923706055,-2.7647135381604966,51.0,1.0,51.099998474121094,-0.07661289020085771
7273,2023-08-03,49.79999923706055,50.599998474121094,49.20000076293945,49.20000076293945,1070780.0,0.004032273570407474,-3.6666709052299633,-0.8571397431076669,51.76110203976481,53.59293524277301,4.839934594666673,2.1222906807161266,-7.541481499300687,-10.090451956200553,50.912815908460395,1.3999977111816406,7.655371052597815,-2.6300006866455092,-19.219547726680503,13.959546353389484,-10.924774206663002,5.664772833371984,19.744827771559528,21.17646161247702,-31.467227056232268,8.294773520017495,8,8.4000015258789,10.5,-10.44999885559082,-11.599998474121094,-7.5,3,-0.11646584991801079,1.2962945171512978,49.599998474121094,-1.7241370238536842,49.79999923706055,-2.7647135381604966,51.0,-0.11646584991801079
7274,2023-08-04,48.29999923706055,50.29999923706055,46.9000015258789,50.20000076293945,1951270.0,-0.030120482389158765,2.238095411097514,-3.166677263074908,49.1525405796518,52.151673607285026,3.143209112386799,4.133500576915594,-5.746950786047975,-8.486058136461523,50.73999645404248,3.3999977111816477,7.1546684672951315,-4.320000648498535,-20.611503725358915,11.971502428361838,-12.465752186928725,3.825750889931655,19.892138151042317,14.583311809430475,-31.438287551492635,8.145751538430186,8,5.05000114440918,12.25,-8.94999885559082,-10.099998474121094,-5.5,4,-0.06832296664983095,-3.6666709052299633,49.79999923706055,1.2962945171512978,49.599998474121094,-1.7241370238536842,49.79999923706055,-0.06832296664983095
7275,2023-08-07,48.099998474121094,48.599998474121094,47.20000076293945,48.20000076293945,1060230.0,-0.004140802610737793,2.1111139368199754,0.052632741319562956,46.10389353031044,51.22781672132879,1.6513326312159577,4.733719068676287,-5.2486707509208514,-8.162606131137366,50.02802620612014,1.3999977111816406,3.3363437771515265,-4.62000141143799,-20.766906532822162,11.526903709946183,-12.693453972130072,3.453451149254093,18.388768045003857,12.49997019767294,-26.938454722287975,8.073452560692084,8,3.6000022888183594,13.250001907348633,-8.69999885559082,-9.849998474121094,-6.599998474121094,0,-0.1101870978210544,2.238095411097514,48.29999923706055,-3.6666709052299633,49.79999923706055,1.2962945171512978,49.599998474121094,-0.1101870978210544
7276,2023-08-08,48.20000076293945,48.29999923706055,46.099998474121094,47.20000076293945,1351380.0,0.002079049729537097,2.666677263074908,-9.999771123402633,44.388609147976204,50.22381132740153,1.190550712527461,4.917334705459169,-5.030186765126452,-8.15807970981195,48.83477422394531,2.200000762939453,0.3502795437003954,-4.539999198913577,-20.6622171106643,11.582218712837154,-12.601108154788946,3.521109756961792,16.721664556725813,40.38465347515202,7.318493360863748,8.061108955875365,8,3.0999984741210938,13.549999237060547,-7.700000762939453,-8.850000381469727,-5.0,1,-0.10995848865495594,2.1111139368199754,48.099998474121094,2.238095411097514,48.29999923706055,-3.6666709052299633,49.79999923706055,-0.10995848865495594
7277,2023-08-09,48.79999923706055,49.099998474121094,47.79999923706055,47.9000015258789,1310740.0,0.012448100925807948,-1.3636300583647467,0.8999977111816477,10.512132844407759,45.53506584764758,0.6424339286459784,4.608760985376378,-5.3110555275417894,-8.64420912247759,47.47463098743416,1.2999992370605469,-1.2788431247310257,-3.9750007629394517,-20.057796842328088,12.107795316449177,-12.016398802633766,4.066397276754863,14.239499398050299,60.00001695421007,33.42370701624685,8.041398039694315,8,2.5,12.950000762939453,-7.849998474121094,-8.999998092651374,-8.89999771118164,2,-0.1372950997476906,2.666677263074908,48.20000076293945,2.1111139368199754,48.099998474121094,2.238095411097514,48.29999923706055,-0.1372950997476906
7278,2023-08-10,48.4000015258789,51.79999923706055,48.20000076293945,50.0,1779280.0,-0.008196674537606863,-2.5999984741210938,-1.7777806034866361,12.913910379890723,41.004687504496786,1.2174949436521771,5.237930757451956,-4.612562919036478,-8.136302489160272,46.04576333514507,3.5999984741210938,-1.8580674892521358,-4.349998474121101,-20.45968869099506,11.759691742752864,-12.40484358255808,3.704846634315878,12.945547093132973,40.35092533166099,18.91247844363924,8.054845108436982,8,2.8999977111816477,13.3499984741211,-7.450000762939446,-8.600000381469727,-7.400001525878899,3,-0.11983477001868714,-1.3636300583647467,48.79999923706055,2.666677263074908,48.20000076293945,2.1111139368199754,48.099998474121094,-0.11983477001868714
7279,2023-08-11,47.5,48.79999923706055,47.29999923706055,47.9000015258789,831540.0,-0.018595072262501455,-2.7499856949398236,0.2500011920940268,19.211827288573716,37.31523287240644,1.7356568662653018,6.469633770866395,-3.405475056403958,-7.143706948800457,44.978625358665425,1.5,-2.232358410202181,-5.25,-21.359690216873958,10.859690216873965,-13.304845108436979,2.8048451084369788,12.320993604522798,24.5614269910542,4.716598549158125,8.054845108436982,8,3.799999237060547,14.299999237060547,-6.47499942779541,-7.699998855590827,-5.700000762939453,4,-0.10947370027240955,-2.5999984741210938,48.4000015258789,-1.3636300583647467,48.79999923706055,2.666677263074908,48.20000076293945,-0.10947370027240955
7280,2023-08-14,47.0,48.20000076293945,46.70000076293945,47.20000076293945,798700.0,-0.010526315789473717,-2.750003576282097,0.5000000000000089,32.23141147240035,35.20019341976608,1.797626863938639,7.147045395612338,-2.6430004470328186,-6.567450835418633,43.508995337058785,1.5,-2.515473641976051,-5.629999923706052,-21.879904050091966,10.61990420267987,-13.754951986899016,2.4949521394869123,11.448894091482629,15.789498340606912,-6.041709652574269,8.12495206319296,8,1.9499988555908203,15.0,-5.59999942779541,-7.199998855590827,-5.799999237060547,0,-0.08936171836041384,-2.7499856949398236,47.5,-2.5999984741210938,48.4000015258789,-1.3636300583647467,48.79999923706055,-0.08936171836041384
7281,2023-08-15,47.099998474121094,47.5,46.099998474121094,46.5,870370.0,0.002127627108959418,1.0,-2.999980926586431,40.816313820254656,34.121304567025604,1.4241174007872033,6.946391038627297,-2.435265133007931,-6.570676952136253,41.08329372758325,1.4000015258789062,-3.133313206047305,-5.240001296997072,-21.67557303990118,11.195570445907038,-13.457787168449123,2.9777845744549793,10.114006055625381,17.54385730089458,-6.718169018096784,8.217785871452053,8,1.8500003814697266,15.700000762939453,-5.324997901916504,-7.149997711181641,-6.099998474121094,1,-0.11889593748496596,-2.750003576282097,47.0,-2.7499856949398236,47.5,-2.5999984741210938,48.4000015258789,-0.11889593748496596
7282,2023-08-16,46.20000076293945,47.4000015258789,46.20000076293945,47.0,910660.0,-0.019108232278948867,-2.0000047683761117,-1.3333354526149817,40.40404974520513,32.859409867630085,2.0015953885706708,7.548187081727832,-1.2380944904545998,-5.566980857962875,38.24487026565997,1.200000762939446,-3.6976040451854857,-5.704998970031738,-22.314885475071918,10.904887535008442,-14.009942222551828,2.5999442824883516,9.902603161244485,1.7544258847921423,-24.024150703772,8.30494325252009,8,2.749998092651367,16.599998474121094,-3.0500011444091797,-5.600000381469727,-5.900001525878906,2,-0.06493506386273762,1.0,47.099998474121094,-2.750003576282097,47.0,-2.7499856949398236,47.5,-0.06493506386273762
7283,2023-08-17,45.0,46.599998474121094,44.900001525878906,46.20000076293945,1162390.0,-0.02597404205893572,-1.4285710393159692,1.5000023841880648,12.345681338026509,28.769758840782828,2.7369301050511226,6.473155544211366,0.20935287940302771,-4.294754365963669,33.64288224374605,1.6999969482421875,-4.14808394632383,-5.249999809265134,-16.648892954406257,6.148893335875989,-10.949446381835699,0.4494467633054313,10.102343379177654,2.56406494379187,-23.16202377811083,5.6994465725705625,8,3.3500003814697266,17.200000762939453,-1.3750009536743164,-4.100000381469727,-4.900001525878906,3,-0.11333329942491321,-2.0000047683761117,46.20000076293945,1.0,47.099998474121094,-2.750003576282097,47.0,-0.11333329942491321
7284,2023-08-18,44.900001525878906,46.099998474121094,44.599998474121094,45.0,1063990.0,-0.0022221883138020537,-3.2856862595503045,0.08333200878651378,12.345681338026509,25.018846374973503,2.574674216878087,4.778287687792684,0.5188285096015193,-4.119184957238581,28.761601871778108,1.5,-4.5594322097988496,-4.054998207092282,-10.379045509619935,2.2690490954353706,-7.217021858356112,-0.8929745558284523,8.978060830902898,8.333412806142507,-16.004328693126567,3.162023651263827,8,3.299997329711914,17.14999771118164,-0.5250005722045898,-3.5500011444091797,-6.100002288818359,4,-0.08685971922809566,-1.4285710393159692,45.0,-2.0000047683761117,46.20000076293945,1.0,47.099998474121094,-0.08685971922809566
7285,2023-08-21,44.0,45.0,43.79999923706055,44.20000076293945,1145060.0,-0.020044576732590413,-2.9999872843909543,2.0000381475547417,12.820514074522563,21.51128025570088,3.164735294386915,4.656911565436133,1.615720451553571,-3.1624492088831104,25.589403808388706,1.2000007629394531,-5.147422809311408,-4.154999732971191,-8.25196829924603,-0.05803116669635244,-6.203484016108611,-2.106515449833772,8.579133413209306,5.405424910792807,-17.527417757312637,2.048484283137419,8,3.799999237060547,17.649999618530273,0.7250003814697266,-2.6499996185302734,-3.299999237060547,0,-0.050000017339533076,-3.2856862595503045,44.900001525878906,-1.4285710393159692,45.0,-2.0000047683761117,46.20000076293945,-0.050000017339533076
7286,2023-08-22,42.70000076293945,45.099998474121094,42.29999923706055,44.70000076293945,1665290.0,-0.02954543720592151,1.000002724788216,9.999961853172863,11.235957945737852,21.591705266959774,4.025877792257603,5.564901084881299,3.1241300231993137,-1.8222794693277038,24.47294830441361,2.799999237060547,-5.483447628086331,-5.024999046325682,-9.518209421325736,-0.5317886713256286,-7.271604233825705,-2.778393858825659,8.474471182086049,7.843163654179159,-13.92844830979739,2.2466051875000255,8,4.349998474121094,18.19999885559082,2.2249984741210938,-1.1500015258789062,4.099998474121094,1,-0.03512880499294724,-2.9999872843909543,44.0,-3.2856862595503045,44.900001525878906,-1.4285710393159692,45.0,-0.03512880499294724
7287,2023-08-23,41.29999923706055,42.79999923706055,41.099998474121094,42.70000076293945,1691530.0,-0.03278692039495246,1.125002980235081,0.7000007629394531,7.92078572200144,21.03691363830541,4.74959426156618,6.710380672129894,4.727018199079339,-0.39942082752330066,23.592415321694737,1.7000007629394531,-5.639242943463735,-6.0450004577636705,-11.334701754291494,-0.7552991612358468,-8.689851106027582,-3.4001498094997586,8.277067620531263,3.6363775079900567,-17.458259301217836,2.644850648263913,8,3.6499996185302734,19.0,5.67500114440918,2.3000011444091797,3.9000015258789062,2,-0.007263904179236502,1.000002724788216,42.70000076293945,-2.9999872843909543,44.0,-3.2856862595503045,44.900001525878906,-0.007263904179236502
7288,2023-08-24,40.099998474121094,42.099998474121094,39.900001525878906,41.0,1351510.0,-0.02905570908249877,-2.384622607736233,0.6428575321115416,8.16325815654352,19.809294845857615,5.1947035523387655,7.673748550626669,6.107249486874387,0.8150944039833234,22.97425009112824,2.1999969482421875,-5.74392232453274,-6.845001220703125,-13.028672138822316,-0.6613303025839343,-9.93683667976272,-3.7531657616435297,7.781654706776571,3.225758817492488,-17.920348225111578,3.091835459059597,8,3.950002670288086,19.60000228881836,7.850000381469727,4.450000762939453,3.0,3,0.004987550387776762,1.125002980235081,41.29999923706055,1.000002724788216,42.70000076293945,-2.9999872843909543,44.0,0.004987550387776762
7289,2023-08-25,40.400001525878906,41.29999923706055,40.099998474121094,40.099998474121094,888670.0,0.007481373146470904,-6.999923706830781,-0.33333615903022085,11.111132517938714,17.462597184250765,4.226068302883355,6.883971987239036,6.014021688107377,0.5330944290730102,22.151942769261158,1.2000007629394531,-4.496289808284303,-6.009998321533203,-12.522786923935072,0.5027902808686662,-9.266392622734138,-2.7536040203322685,5.88532132401501,9.61539025843122,-12.102894213428637,3.256394301200933,8,3.299999237060547,16.5,19.599998474121094,16.099998474121094,2.5,4,-0.007425817832349302,-2.384622607736233,40.099998474121094,1.125002980235081,41.29999923706055,1.000002724788216,42.70000076293945,-0.007425817832349302
7290,2023-08-28,41.0,41.400001525878906,40.400001525878906,40.79999923706055,859860.0,0.014851446818306524,-1.0000076294236353,0.6666624281572656,15.384604098526324,14.636851659614283,3.001058705316602,5.793417591969629,5.612691055985103,-0.02606870581310261,20.980117012614322,1.0,-3.6220046510294353,-4.909999847412109,-11.474304757120848,1.654305062296629,-8.192152302266479,-1.6278473925577401,4.008258585090914,21.153829224706342,1.722494454085819,3.2821524548543675,8,2.6500015258789062,13.6500015258789,19.399999618530273,15.5,3.5,0,-0.05365855519364515,-6.999923706830781,40.400001525878906,-2.384622607736233,40.099998474121094,1.125002980235081,41.29999923706055,-0.05365855519364515
7291,2023-08-29,42.79999923706055,43.29999923706055,41.099998474121094,41.20000076293945,1103090.0,0.04390242041611092,-1.4444411477980756,7.999961853172862,24.137927632552532,12.829504758208438,0.5888875032066565,3.62812288424945,4.0009101228605175,-1.7935116571964045,19.599038033429757,2.299999237060547,-3.253348286965135,-2.760000610351561,-9.196213595381039,3.6762123746779167,-5.9781071028663035,0.4581058821631814,1.1866079361879684,85.29410774731878,68.0617314129513,3.21810649251474,8,0.4500007629394531,7.05000114440918,17.700000762939453,13.700000762939453,0.9000015258789062,1,-0.04906538578399566,-1.0000076294236353,41.0,-6.999923706830781,40.400001525878906,-2.384622607736233,40.099998474121094,-0.04906538578399566
7292,2023-08-30,45.79999923706055,46.0,44.29999923706055,44.5,1728470.0,0.07009345919338927,1.0,0.8125002980235081,40.84506285519331,15.996102704560306,-2.764540690895629,0.34661061862977505,1.2891214418787271,-4.747970193373902,18.481178934721164,3.200000762939453,-3.2963466378271633,0.42999935150146484,-5.722141733036452,6.582140436039381,-2.6460711907674934,3.506069893770423,-5.899997711181641,96.72129814805783,79.00885590594712,3.07607054226896,8,-2.799999237060547,2.4000015258789062,14.700000762939453,10.700000762939453,-2.5999984741210938,2,0.0218340614990844,-1.4444411477980756,42.79999923706055,-1.0000076294236353,41.0,-6.999923706830781,40.400001525878906,0.0218340614990844
7293,2023-08-31,44.0,46.099998474121094,43.900001525878906,46.099998474121094,1529000.0,-0.03930129404028504,1.095236711219941,-1.6153843896627513,38.41059485536233,18.89220420648651,-1.253084046071848,1.781128581224543,3.3913723207933444,-2.926804451611737,17.25710553710166,2.1999969482421875,-3.570890058266997,-1.0799999237060547,-6.890190526864835,4.7301906794527255,-3.9850952252854484,1.825095377873339,-3.97799850463867,65.0000254313151,46.16474436854213,2.9050953015793906,8,-1.0,4.200000762939453,16.5,12.649999618530273,0.20000076293945312,3,0.027272744612260258,1.0,45.79999923706055,-1.4444411477980756,42.79999923706055,-1.0000076294236353,41.0,0.027272744612260258
7294,2023-09-01,45.0,45.29999923706055,44.20000076293945,44.5,1033020.0,0.022727272727272707,1.0,-0.23809541109750737,43.58974296273872,22.3110074162883,-2.500345594401054,0.5493924165035935,2.682461645932598,-3.8964146672315607,16.53171733593271,1.2999992370605469,-3.776959933202974,0.08500003814697266,-5.524118481126578,5.6941185574205235,-2.719559221489803,2.889559297783748,-4.734878625488278,80.7017708235735,58.94149300398862,2.8045592596367763,9,-2.0,3.200000762939453,15.5,12.0,-0.2999992370605469,4,-0.042222256130642344,1.095236711219941,44.0,1.0,45.79999923706055,-1.4444411477980756,42.79999923706055,-0.042222256130642344
7295,2023-09-05,42.79999923706055,45.099998474121094,42.599998474121094,44.79999923706055,1248170.0,-0.048888905843098907,-1.0833320087865137,-4.0,37.85311002340759,25.268468758251608,-0.5458699045991509,2.4579945477170355,5.128198851956384,-1.665734787134113,15.578448425946517,2.5,-3.7042746503773145,-1.8500007629394517,-7.324727636637363,3.624726110758459,-4.587364199788411,0.8873626739095073,-2.3014827785644485,34.00001525878906,11.222809763000036,2.7373634368489554,9,0.20000076293945312,5.400001525878906,17.825000762939453,14.200000762939453,3.1000022888183523,1,0.0023365021168451072,1.0,45.0,1.095236711219941,44.0,1.0,45.79999923706055,0.0023365021168451072
7296,2023-09-06,42.900001525878906,43.599998474121094,42.29999923706055,42.70000076293945,837160.0,0.0023365021168451072,-1.5999885559518587,-0.10000038146972656,40.23669173305705,28.859124981702227,-0.6867362426905643,2.0454418350748824,5.254371282396789,-1.7453420061944627,14.815196889922044,1.2999992370605469,-3.633427815711883,-1.4849985122680636,-6.745086619784402,3.775089595248275,-4.115042566026233,1.1450455414901057,-2.1774257867578086,15.789537086393876,-9.248404798510078,2.630044053758168,9,0.09999847412109375,5.299999237060547,17.724998474121094,14.099998474121094,2.999999999999993,2,0.03729600040121017,-1.0833320087865137,42.79999923706055,1.0,45.0,1.095236711219941,44.0,0.03729600040121017
7297,2023-09-07,42.099998474121094,43.29999923706055,41.29999923706055,42.900001525878906,1142000.0,-0.018648089121284017,1.5000023841880648,-4.0,41.212120651651716,32.53122081449203,0.2667301483836795,2.4430159299067356,6.21788782445131,-0.9150183504067186,13.763761462295488,2.0,-3.5429521170310636,-1.9500015258789034,-6.868495443404292,2.9684923916464854,-4.409248484641594,0.5092454328837874,-1.1623258255999929,16.666653421187945,-10.750840560078665,2.459246958762694,9,1.0,3.750001907348633,18.900001525878906,14.900001525878906,6.400001525878906,3,0.038004806337508024,-1.5999885559518587,42.900001525878906,-1.0833320087865137,42.79999923706055,1.0,45.0,0.038004806337508024
7298,2023-09-08,42.599998474121094,42.70000076293945,41.70000076293945,42.400001525878906,1516260.0,0.01187648499102334,3.999980926586431,-0.2499952316466078,43.19526092966605,36.09612397135062,0.17729293970400306,1.5665318700305022,5.832554419005447,-1.386272643352818,12.229374988240258,1.0,-3.2746144160221746,-1.160001373291017,-5.6651564523291285,3.3451537057470944,-3.4125789128100763,1.0925761662280422,-1.4558327925759897,32.49998092651367,2.5582469087579796,2.252577539519056,9,0.6500015258789062,3.250001907348633,17.22500228881836,14.400001525878906,5.800003051757805,4,0.014084561274875451,1.5000023841880648,42.099998474121094,-1.5999885559518587,42.900001525878906,-1.0833320087865137,42.79999923706055,0.014084561274875451
7299,2023-09-11,42.29999923706055,43.599998474121094,42.099998474121094,42.400001525878906,1039720.0,-0.007042235863993995,-4.999954223982056,-0.5000190737773709,44.7852759300427,39.36286528596355,0.8662448076726292,1.5357228818492885,6.226755706587426,-1.0414164479306507,10.958313423148766,1.5,-2.7919855338055584,-1.200000572204587,-5.385187635960925,2.985186491551751,-3.2925941040827595,0.8925929596735855,-1.0,26.31579475719949,-6.451623795270322,2.0925935318781694,9,1.2999992370605469,3.5500011444091797,16.950000762939453,14.700000762939453,4.900001525878906,0,0.04491729456614846,3.999980926586431,42.599998474121094,1.5000023841880648,42.099998474121094,-1.5999885559518587,42.900001525878906,0.04491729456614846
7300,2023-09-12,42.79999923706055,43.0,41.5,41.70000076293945,1170520.0,0.011820331182463395,1.0,-10.99973297730307,50.32257556419344,42.27227061170143,0.7246284646164867,0.7430317135811038,5.764234200810009,-1.5011801916214722,9.706082730325253,1.5,-2.191710691296663,-0.49000053405761435,-4.34413038326219,3.364129315146961,-2.4170654586598985,1.4370643905446698,-1.3080000305175759,65.21741293779885,28.087004847029405,1.9270649246022862,9,0.8999996185302734,3.0500011444091797,14.15000057220459,14.200000762939453,3.200000762939453,1,0.044392559807190146,-4.999954223982056,42.29999923706055,3.999980926586431,42.599998474121094,1.5000023841880648,42.099998474121094,0.044392559807190146
7301,2023-09-13,41.5,43.099998474121094,41.5,42.70000076293945,1268700.0,-0.030373814491446938,-1.666662428116844,-1.09091129776181,50.64935290123727,43.36163617237299,2.034812444922032,1.6885551999403532,7.055140631641962,-0.14733836281779134,8.565020398870898,1.5999984741210938,-1.6369911491142588,-1.5099998474121108,-4.994643306247667,1.9746436114234456,-3.2523215768298925,0.23232188200567094,4.599998474121094,8.695688229664754,-31.32186394044581,1.7423217294177795,9,2.1999988555908203,4.350000381469727,15.02500057220459,15.5,4.099998474121094,2,0.1060241331537084,1.0,42.79999923706055,-4.999954223982056,42.29999923706055,3.999980926586431,42.599998474121094,0.1060241331537084
7302,2023-09-14,43.20000076293945,43.5,41.79999923706055,41.79999923706055,1805360.0,0.040963873805770046,-1.4285698715538335,-1.1666671964853945,59.74843159614318,45.73250692134864,-0.08133679855706077,-0.2611089929090866,5.388180315264819,-1.789451375737933,7.4130487877028015,2.0,-1.0801735765682565,0.3400009155273409,-2.808532901114809,3.488534732169491,-1.2342659927937376,1.9142678238484194,2.807997741699218,80.95247610362905,34.78227843555803,1.5742669083210765,9,0.09999847412109375,2.6499996185302734,13.32499885559082,13.799999237060547,1.5,3,0.06250001655684523,-1.666662428116844,41.5,1.0,42.79999923706055,-4.999954223982056,42.29999923706055,0.06250001655684523
7303,2023-09-15,39.900001525878906,43.5,39.29999923706055,43.400001525878906,8181850.0,-0.07638886987917737,1.270272555189436,-2.499997275219209,48.67724878404012,46.29778534593768,2.8786355450320187,2.779739450028586,8.722240348805059,1.5594142904167683,6.636379221605615,4.200000762939453,-0.7895001506294932,-2.704998397827147,-5.94843711436377,0.5384403187094762,-4.326717756095455,-1.083279039558839,6.017837008666994,13.953544076173308,-35.31874407597493,1.6217193582683112,9,2.299997329711914,5.649997711181641,16.624998092651367,17.099998474121094,4.899997711181641,4,0.21553880063245567,-1.4285698715538335,43.20000076293945,-1.666662428116844,41.5,1.0,42.79999923706055,0.21553880063245567
7304,2023-09-18,41.0,41.900001525878906,40.099998474121094,40.20000076293945,2081790.0,0.027568883008880052,-2.5999923706345727,-0.22857121058872767,50.0,47.64743978778128,1.2868985278376144,1.4467577721047533,7.6665632664586525,0.5295451817982411,5.905398254595173,2.0,-0.9183711393464122,-1.4099998474121094,-4.539418548055153,1.719418853230934,-2.974709197733631,0.15470950290941232,4.653124962646487,40.47620128882248,-11.842597963154532,1.56470935032152,9,0.4499988555908203,3.049999237060547,15.524999618530273,16.0,3.4000015258789062,0,0.18048784209460722,1.270272555189436,39.900001525878906,-1.4285698715538335,43.20000076293945,-1.666662428116844,41.5,0.18048784209460722
7305,2023-09-19,41.79999923706055,41.79999923706055,40.70000076293945,40.70000076293945,1024750.0,0.019512176513671875,1.0,1.3749994039529838,47.28260892100054,48.43031947533056,0.36892866318112993,0.4990771817929982,6.869514668721656,-0.18857388220103388,5.372694590474454,1.0999984741210938,-0.8562720687545848,-0.5000005722045913,-3.5476913895194713,2.5476902451102887,-2.023845980862035,1.0238448364528523,3.5990006965625057,59.52379871117751,10.906217015981035,1.5238454086574404,9,-0.35000038146972656,1.9500007629394531,14.75,15.350000381469727,1.7999992370605469,1,0.12918664173302608,-2.5999923706345727,41.0,1.270272555189436,39.900001525878906,-1.4285698715538335,43.20000076293945,0.12918664173302608
7306,2023-09-20,41.20000076293945,42.5,41.099998474121094,42.099998474121094,900310.0,-0.014354030743357615,-1.5454520233458986,-0.8181808723877957,35.62500476837158,47.80952882163277,0.7849704345043804,1.0339486213304099,7.41074809280267,0.48266349245231766,5.144221298559205,1.4000015258789062,-0.993902095239271,-1.0249990463256822,-4.104899553919623,2.0549014612682583,-2.564949300122649,0.5149512074712845,3.9550391428211,45.23812335093846,2.593583536961397,1.539950253796969,9,0.2499980926513672,2.1999988555908203,14.274998664855957,15.94999885559082,1.0999984741210938,2,0.11650483369355369,1.0,41.79999923706055,-2.5999923706345727,41.0,1.270272555189436,39.900001525878906,0.11650483369355369
7307,2023-09-21,41.0,41.5,40.599998474121094,41.20000076293945,1164450.0,-0.004854387360093471,1.2500059604701619,0.2222236350766544,39.58333443712294,47.40820365579464,0.9080147259235574,1.275729115880253,7.538776819597814,0.737496243910357,5.30934466775632,0.9000015258789062,-0.8431142299172762,-1.2099998474121065,-4.311713716472468,1.891714021648255,-2.7608567819422873,0.3408570871180743,3.9208382790125498,40.47620128882248,0.6322376150154554,1.550856934530179,9,0.4499988555908203,2.3500003814697266,14.874999046325684,16.149999618530273,0.20000076293945312,3,0.11219508473466089,-1.5454520233458986,41.20000076293945,1.0,41.79999923706055,-2.5999923706345727,41.0,0.11219508473466089
7308,2023-09-22,40.29999923706055,41.70000076293945,40.099998474121094,41.29999923706055,927810.0,-0.017073189339986694,-1.2857150642230832,4.9999809265864315,33.33333333333333,46.1357655894936,1.3940497740124869,2.099103832996491,8.131397133633143,1.492008632184394,5.761317100703819,1.6000022888183594,-0.7832986306458594,-1.9200006484985366,-4.994239413229224,1.1542381162321504,-3.4571200308638836,-0.3828812661331895,4.396005480273921,8.333359824269724,-25.254190062197015,1.5371193823653442,9,1.1000003814697266,2.6499996185302734,15.574999809265137,17.200000762939453,1.5,4,0.10918118136916966,1.2500059604701619,41.0,-1.5454520233458986,41.20000076293945,1.0,41.79999923706055,0.10918118136916966
7309,2023-09-25,40.099998474121094,40.599998474121094,39.70000076293945,40.0,965050.0,-0.004962798181780803,-1.571433242506812,-0.09999847412109375,38.84297416441595,44.86025432285165,1.3959624645201032,2.3984463220609413,8.264612607817696,1.7618785872880096,6.293194952144463,0.8999977111816406,-0.6985753483310049,-2.105001258850095,-5.219297522380195,1.0092950046800055,-3.6621493906151485,-0.5478531270850411,4.3801660240024205,14.285636434728469,-18.454552479850705,1.5571481317650513,9,1.3000011444091797,2.6000003814697266,15.175002098083496,17.500001907348633,2.700000762939453,0,0.11720700602950496,-1.2857150642230832,40.29999923706055,1.2500059604701619,41.0,-1.5454520233458986,41.20000076293945,0.11720700602950496
7310,2023-09-26,38.79999923706055,40.599998474121094,34.799999237060554,36.5,6450120.0,-0.03241893482613256,-1.0350871792057559,23.000343327992677,34.586456676652745,43.075488075675594,2.3120262948376293,3.7156811646526933,9.420091384150368,3.1233001587888793,7.435912654950891,5.79999923706054,-0.7285703606742828,-3.2950004577636705,-6.727645582806218,0.13764466727887736,-5.011323020284948,-1.578677895242393,5.472958650620448,51.9480468008812,16.35882998843659,1.716322562521275,9,0.35000038146972656,1.6499996185302734,16.324999809265137,18.900001525878906,6.200000762939453,1,0.14432995873539634,-1.571433242506812,40.099998474121094,-1.2857150642230832,40.29999923706055,1.2500059604701619,41.0,0.14432995873539634
7311,2023-09-27,40.70000076293945,40.79999923706055,38.099998474121094,39.400001525878906,2903420.0,0.04896911245462299,2.600010172551912,0.565217247081341,45.13889606352319,41.452206349828934,0.3202932067098416,1.7394699210481903,7.281835158599307,1.312360103926288,8.118682769541532,2.700000762939453,-0.7390936204702712,-1.289999008178711,-4.760111932766627,2.180113916409205,-3.0250554704726724,0.44505745411525055,3.004579605704315,85.5072495817655,45.56126951709563,1.7350564622939593,9,-1.5500011444091797,-0.2500019073486328,14.024998664855957,17.299999237060547,5.799999237060547,2,0.07125301368107873,-1.0350871792057559,38.79999923706055,-1.571433242506812,40.099998474121094,-1.2857150642230832,40.29999923706055,0.07125301368107873
7312,2023-09-28,46.79999923706055,49.20000076293945,40.0,41.599998474121094,4547960.0,0.14987710957675504,-1.1904769689860486,4.000002934384234,60.500003910065445,42.76584580827619,-5.828245031610621,-4.5131619686168705,0.9450763620456684,-4.684555507656107,7.593394015938182,9.200000762939453,-0.7548434565033659,4.759999465942386,1.0389923427509231,8.481006589133848,2.899495904346658,6.620503027538113,-11.999999999999993,83.33332450301651,40.692096810053954,1.86050356159573,9,-4.799999237060547,-4.799999237060547,7.175000190734863,11.200000762939453,2.700000762939453,3,-0.09615384772135815,2.600010172551912,40.70000076293945,-1.0350871792057559,38.79999923706055,-1.571433242506812,40.099998474121094,-0.09615384772135815
7313,2023-09-29,45.20000076293945,48.29999923706055,44.70000076293945,46.20000076293945,2204810.0,-0.034188002141121165,-2.5999984741210938,-0.19230766409247999,56.807516781985164,43.5222365618301,-3.796636221255099,-2.970976447290681,1.5369212355971555,-2.9689742853315977,7.170954201971931,3.5999984741210938,-0.7120233848430857,3.100000953674318,-0.7889848925068961,6.988986799855532,1.1555080305837109,5.044493876764925,-10.11200149536132,72.22222516566114,26.379284903215733,1.9444929230906083,9,-3.200000762939453,-3.200000762939453,7.4249982833862305,12.799999237060547,1.8999977111816406,4,-0.08849557372750516,-1.1904769689860486,46.79999923706055,2.600010172551912,40.70000076293945,-1.0350871792057559,38.79999923706055,-0.08849557372750516
7314,2023-10-02,43.099998474121094,45.5,42.79999923706055,44.79999923706055,2130710.0,-0.046460226844513675,-1.3478275291865902,1.7000007629394531,50.655020233722695,43.89694892991034,-1.528120823971996,-1.0757712459924207,2.8189184469132442,-0.7356863847660478,6.516112171726523,2.700000762939453,-1.0322694738393423,1.094998741149901,-2.582800880322118,4.77279836262192,-0.7439010695861086,2.9338985518859104,-7.729759176635731,57.63887748306299,13.658162152401069,1.8388998107360088,10,-1.0999984741210938,-1.0999984741210938,8.775002479553223,14.900001525878906,4.0,0,-0.03016239635927409,-2.5999984741210938,45.20000076293945,-1.1904769689860486,46.79999923706055,2.600010172551912,40.70000076293945,-0.03016239635927409
7315,2023-10-03,42.900001525878906,43.70000076293945,42.0,42.900001525878906,1398190.0,-0.004640300587534174,1.125002980235081,-0.0,53.211013348293484,45.850949883234996,-1.291493719098952,-0.9148005424423218,2.5298904892148784,-0.40221365541877674,6.365569820777969,1.7000007629394531,-0.8880025835610468,0.8900016784667955,-2.7926175764569265,4.5726209333905175,-0.9513079489950655,2.7313113059286565,-7.253166999084463,43.243261819802676,-4.985933601097848,1.8413096274618599,10,-0.9000015258789062,-0.9000015258789062,7.399999618530273,15.099998474121094,3.8999977111816406,1,-0.002331055600500065,-1.3478275291865902,43.099998474121094,-2.5999984741210938,45.20000076293945,-1.1904769689860486,46.79999923706055,-0.002331055600500065
7316,2023-10-04,44.5,44.900001525878906,43.0,43.599998474121094,1470590.0,0.03729600040121017,1.2352898937721868,100.0,52.99539089496517,47.3411783785508,-2.6531688865983156,-2.517878061644147,0.7298465351698269,-1.890011660315011,6.350193130177118,2.0,-0.8010774409061909,2.4100002288818345,-1.4205693249174232,6.240569782681092,0.4947154519822021,4.325285005781467,-8.582102148482655,48.91303942199048,4.623880862441901,1.9152847768996288,10,-2.5,-2.5,4.650001525878906,13.5,2.400001525878899,2,0.011235955056179803,1.125002980235081,42.900001525878906,-1.3478275291865902,43.099998474121094,-2.5999984741210938,45.20000076293945,0.011235955056179803
7317,2023-10-05,43.70000076293945,45.0,43.29999923706055,45.0,1220870.0,-0.017977510945180852,1.6153873240469854,-1.4444411477980756,59.89583488553817,50.2925674399069,-1.5979377245006745,-1.6778909955662726,1.3937506636839885,-0.9701478129542878,6.676461345094031,1.7000007629394531,-0.7200186576844985,1.530000877380374,-2.36769081762494,5.427692572385688,-0.4188449701222865,3.4788467248830344,-7.516460853193664,26.984142362097163,-20.268902152431583,1.948845847502657,10,-1.7000007629394531,-1.7000007629394531,2.84999942779541,14.299999237060547,2.5999984741210938,3,0.0640732079674271,1.2352898937721868,44.5,1.125002980235081,42.900001525878906,-1.3478275291865902,43.099998474121094,0.0640732079674271
7318,2023-10-06,43.20000076293945,44.20000076293945,42.79999923706055,43.400001525878906,1357610.0,-0.0114416473974992,-1.7999923706345724,0.15384683101174634,55.91398224360458,52.189346115372295,-0.7189133975254833,-1.1917365191055183,1.7748299603951523,-0.35836067291712226,6.961941964615378,1.4000015258789062,-0.36809738863770036,1.0000007629394503,-2.920794148223294,4.9207956741021945,-0.9603966926419218,2.9603982185208224,-6.756131636129787,34.285736083984375,-13.253456302139128,1.960397455581372,10,-1.2000007629394531,-1.2000007629394531,2.3999996185302734,14.799999237060547,3.5,4,0.14583331309718894,1.6153873240469854,43.70000076293945,1.2352898937721868,44.5,1.125002980235081,42.900001525878906,0.14583331309718894
7319,2023-10-09,44.20000076293945,45.099998474121094,42.70000076293945,43.20000076293945,965220.0,0.023148147739337155,-1.3999977111816406,-4.9999809265864315,56.38298433579408,54.611182521943554,-1.2026367251127326,-2.1524521223009003,0.5683636938908521,-1.231640122178547,7.06630115111068,2.3999977111816406,-0.05196929095173175,1.9050006866455078,-2.116769240757556,5.926770614048571,-0.10588427705602754,3.915885650347043,-7.501009003407191,70.96780147813439,23.914146272733923,2.0108849637015327,10,-0.5500011444091797,-2.200000762939453,1.3999996185302734,13.799999237060547,4.700000762939446,0,0.06561080681277298,-1.7999923706345724,43.20000076293945,1.6153873240469854,43.70000076293945,1.2352898937721868,44.5,0.06561080681277298
7320,2023-10-10,44.70000076293945,44.900001525878906,44.29999923706055,44.599998474121094,1200080.0,0.011312216999309177,1.3999908447964111,0.10000228881835938,59.35829029728532,56.19111521458379,-0.8691043251012118,-2.6380653691743987,-0.13332567316375332,-1.6150960010770774,7.3936473066770825,0.7000007629394531,0.46741314730779493,2.3100006103515653,-1.8494024912598874,6.469403711963018,0.2302990595458425,4.389702161157288,-7.75098882333905,83.33341280626883,34.560912379062955,2.0797015508057255,10,-0.10000038146972656,-2.700000762939453,0.8999996185302734,13.299999237060547,7.200000762939446,1,0.05369122304739338,-1.3999977111816406,44.20000076293945,-1.7999923706345724,43.20000076293945,1.6153873240469854,43.70000076293945,0.05369122304739338
7321,2023-10-11,45.9000015258789,45.9000015258789,44.70000076293945,45.70000076293945,882040.0,0.026845654193687674,10.999961853173644,1.9999618539003676,62.43655402270537,56.40628744932156,-1.4012732475969685,-3.680214018759081,-1.4865445573699887,-2.690391518083892,7.819328784385235,1.200000762939446,0.9508763623007042,3.290001296997062,-1.1285724420602676,7.708575036054391,1.0807144274684006,5.499288166525723,-8.705969809811712,100.0,48.1052690700467,2.2092868695286634,10,-0.7500019073486257,-3.900001525878899,-0.3000011444091726,12.0999984741211,5.399997711181648,2,0.01960779262009882,1.3999908447964111,44.70000076293945,-1.3999977111816406,44.20000076293945,-1.7999923706345724,43.20000076293945,0.01960779262009882
7322,2023-10-12,45.9000015258789,46.29999923706055,44.70000076293945,46.099998474121094,1233880.0,0.0,4.333341810459927,-0.9999809265865022,64.73685108723913,57.287324594349776,-1.7236206946652644,-3.6549568862841753,-1.6364740955700725,-2.5484530911420578,8.168553799519504,1.5999984741210938,1.6755794528459518,3.155001258850092,-1.4982269055790667,7.808229423279251,0.8283871766355162,5.481615341064668,-8.465850428874269,88.88894775769862,30.18342493769945,2.3266140822145776,10,-1.7500019073486257,-3.900001525878899,-0.3000011444091726,12.0999984741211,4.899997711181648,3,0.02178649165046731,10.999961853173644,45.9000015258789,1.3999908447964111,44.70000076293945,-1.3999977111816406,44.20000076293945,0.02178649165046731
7323,2023-10-13,48.5,48.599998474121094,46.20000076293945,46.9000015258789,1820670.0,0.056644845047667314,1.6666709052299633,-8.000114442663977,69.62617738703858,59.39523094471821,-4.253598090653277,-5.879052341047,-4.365728729567543,-4.993146729015379,8.61452682280806,2.6999969482421946,2.216002235041465,5.324999809265137,0.21201254636529399,10.43798707216498,2.768506177815219,7.8814934407150545,-10.830531909676672,98.30510995060935,32.57705967747579,2.55649363144992,10,-3.200000762939453,-6.5,-4.02500057220459,10.25,2.900001525878899,4,-0.04536084047297839,4.333341810459927,45.9000015258789,10.999961853173644,45.9000015258789,1.3999908447964111,44.70000076293945,-0.04536084047297839
7324,2023-10-16,48.4000015258789,48.9000015258789,47.4000015258789,48.5,1146980.0,-0.0020618242086825056,2.333327681939611,-0.06249910592947988,73.76238998041093,61.6787172371757,-3.713216173013002,-5.477050245152476,-4.350456506693206,-4.733654777597387,9.114924663967095,1.5,1.971029423380088,4.855001258850088,-0.65115885235641,10.361161370056585,2.101921203246839,7.608081314453337,-10.499922782103248,89.13044019096695,20.76458831156596,2.7530800556032493,10,-2.6000003814697195,-6.400001525878899,-3.850001335144036,10.799999237060554,0.09999847412110086,0,-0.03512398159802699,1.6666709052299633,48.5,4.333341810459927,45.9000015258789,10.999961853173644,45.9000015258789,-0.03512398159802699
7325,2023-10-17,47.20000076293945,49.0,47.099998474121094,48.9000015258789,864020.0,-0.024793403411316417,1.000004015475643,17.00026703288191,66.66667318751925,63.19774860301504,-2.0552467893506545,-4.059905608753617,-3.2444253716542875,-3.37951927397404,9.595743428530113,1.9000015258789062,1.888985246424248,3.385000419616702,-2.287937095976922,9.057937935210326,0.5485316618198866,6.221469177413518,-9.073923578780523,58.139545199291355,-7.725166033361241,2.8364687577968133,10,-1.3500003814697266,-5.200000762939453,-2.475001335144043,12.5,1.7999992370605469,1,0.036016964734336465,2.333327681939611,48.4000015258789,1.6666709052299633,48.5,4.333341810459927,45.9000015258789,0.036016964734336465
7326,2023-10-18,46.0,47.20000076293945,45.9000015258789,47.20000076293945,576140.0,-0.02542374456658214,1.1666640175730394,0.7058824849375653,47.26027558323739,61.79379756942606,-0.6929678747515382,-2.6159858847703035,-2.157499666384126,-2.0244100869730772,10.215114011337425,1.299999237060554,2.107381992694954,1.9449996948242188,-3.667946737087547,7.557946126735985,-0.8614735211316642,4.751472910780102,-7.6524443442654615,30.23254576085038,-32.04185423805779,2.806473215955882,10,-0.14999961853027344,-4.0,-1.2250003814697266,13.700000762939453,3.299999237060547,2,0.12826090273649782,1.000004015475643,47.20000076293945,2.333327681939611,48.4000015258789,1.6666709052299633,48.5,0.12826090273649782
7327,2023-10-19,45.599998474121094,46.9000015258789,45.4000015258789,46.0,877140.0,-0.008695685345193604,-2.750021457794835,0.333334392970789,51.49252902800073,61.302524989914524,0.005466217412092078,-1.953870191103526,-1.8968953170592897,-1.4764382579789768,10.596037621150037,1.5,2.286674280244412,1.3149982452392592,-4.145781330975161,6.77577782145368,-1.415391542867951,4.04538803334647,-7.035393916242455,5.555473139221861,-53.16957395483672,2.730389788107211,10,0.2500019073486328,-3.5999984741210938,-0.8249988555908203,14.10000228881836,2.700000762939453,3,0.12500002091391105,1.1666640175730394,46.0,1.000004015475643,47.20000076293945,2.333327681939611,48.4000015258789,0.12500002091391105
7328,2023-10-20,44.70000076293945,45.599998474121094,44.5,44.599998474121094,838530.0,-0.019736792572315753,-6.333341810459927,-0.2500047683533922,56.55739012024121,61.321903410408645,1.2746590744901098,-0.7455590819864568,-1.136731807623434,-0.4433784790123667,10.667857387339899,1.0999984741210938,2.3457682592257,0.19500045776366903,-4.934266061505781,5.324266977033119,-2.369632801871056,2.759633717398394,-5.922688280959598,4.444461398654513,-52.170028273441275,2.5646332596347263,10,1.9499988555908203,-2.700000762939453,-0.1250009536743164,15.0,2.799999237060547,4,0.13646528791960488,-2.750021457794835,45.599998474121094,1.1666640175730394,46.0,1.000004015475643,47.20000076293945,0.13646528791960488
7329,2023-10-23,44.79999923706055,45.4000015258789,44.0,45.0,967630.0,0.002237102291148041,1.799992370634598,-1.9999618539004387,57.85123367679286,61.15445267479837,1.4178197001840047,-0.5010821344278398,-1.349271392625269,-0.40199564285413203,10.512403178073749,1.4000015258788991,2.320786745795587,0.05999889373779155,-4.63149428685162,4.751492074327203,-2.2857476965569177,2.4057454840325008,-5.814232989461502,15.999984741210938,-40.55826325698774,2.345746590294706,10,1.7000007629394531,-2.799999237060547,-0.9250001907348633,14.600000381469727,2.200000762939453,0,0.14732148216999374,-6.333341810459927,44.70000076293945,-2.750021457794835,45.599998474121094,1.1666640175730394,46.0,0.14732148216999374
7330,2023-10-24,44.400001525878906,45.5,44.099998474121094,45.4000015258789,645340.0,-0.008928520490927738,1.3333418104599266,4.999980926586396,49.54129114625767,59.721645688526415,1.9788885807061476,0.3583368475193396,-1.0526641940381722,0.11613870984024288,8.779219686392803,1.4000015258789062,2.437055599362907,-0.6199989318847656,-4.398386196409561,3.1583883326400297,-2.5091925641471633,1.269194700377632,-5.209950587973054,12.500044703472923,-43.16532327186122,1.889193632262399,10,2.0999984741210938,-2.4000015258789062,-1.6500024795532227,14.999998092651367,2.3999977111816406,1,0.0923423048022054,1.799992370634598,44.79999923706055,-6.333341810459927,44.70000076293945,-2.750021457794835,45.599998474121094,0.0923423048022054
7331,2023-10-25,43.599998474121094,44.400001525878906,43.20000076293945,44.0,1369390.0,-0.018018086132081,-1.000006357844945,0.4000015258789091,49.54127380817809,58.03324821307519,2.7025255233224783,1.4616812376528259,-0.37070319154855724,1.049986361558524,7.01286499642578,1.2000007629394531,2.4600532493672205,-1.5650018692016587,-4.83352827006636,1.7035245316630423,-3.1992650696340093,0.06926133123069178,-4.2097485397145675,10.810746721680797,-46.479837065360286,1.6342632004323496,10,2.500001907348633,-1.5999984741210938,-0.9999990463256836,15.80000114440918,5.200000762939453,2,0.12385325034091665,1.3333418104599266,44.400001525878906,1.799992370634598,44.79999923706055,-6.333341810459927,44.70000076293945,0.12385325034091665
7332,2023-10-26,42.29999923706055,44.5,42.20000076293945,44.5,1151450.0,-0.029816497306351164,1.090907672220517,5.4999809265864315,46.15383862978647,55.42521057338051,3.842211258111206,2.537357773013369,0.8227281753867715,2.4744361413229115,6.861136277744836,2.299999237060547,2.3479312851324963,-2.640001106262204,-6.051067243466669,0.7710650309422604,-4.34553417486444,-0.9344680376599683,-2.7135542860833652,2.9411335717146736,-54.894081622507684,1.7055330686022327,10,3.3000011444091797,-0.2999992370605469,0.125,17.100000381469727,3.299999237060547,3,0.16548463655448598,-1.000006357844945,43.599998474121094,1.3333418104599266,44.400001525878906,1.799992370634598,44.79999923706055,0.16548463655448598
7333,2023-10-27,41.20000076293945,42.400001525878906,41.099998474121094,42.0,990960.0,-0.026004692528631246,-1.5999961853172862,0.3636358907401724,37.2881306618373,51.372515093539,4.244122525771374,3.5018636351941836,1.8398650322946821,3.6729948860154735,6.8492851013388005,1.3000030517578125,2.01864722939267,-3.539999580383302,-7.33440029048468,0.25440112971807594,-5.437199935433995,-1.6427992253326096,-1.421284695723024,2.2727785031479915,-51.6746476931994,1.8972003550506893,10,3.8499984741210938,0.7999992370605469,1.1999988555908203,18.19999885559082,3.8999977111816406,4,0.1723300568602839,1.090907672220517,42.29999923706055,-1.000006357844945,43.599998474121094,1.3333418104599266,44.400001525878906,0.1723300568602839
7334,2023-10-30,41.79999923706055,42.400001525878906,41.400001525878906,41.599998474121094,1369000.0,0.014563069490542535,-2.3333630034650477,-0.2500011920940324,37.81511338953016,48.16678622709576,2.916119895394381,2.950766167979282,1.165492291523492,3.1552889664984534,7.4372582086082915,1.2000007629394531,1.6354693284074173,-2.8750011444091825,-6.828880386233251,1.0788780974148864,-4.851940765321217,-0.8980615234971481,-1.8328574759296572,15.90910273149569,-32.90342067874347,1.9769396209120356,10,2.3500003814697266,0.20000076293945312,0.375,17.600000381469727,3.1000022888183594,0,0.13636365710470488,-1.5999961853172862,41.20000076293945,1.090907672220517,42.29999923706055,-1.000006357844945,43.599998474121094,0.13636365710470488
7335,2023-10-31,42.79999923706055,44.79999923706055,41.70000076293945,42.599998474121094,1335120.0,0.023923445412730615,-2.1000043869102227,1.0,36.7521191959918,46.99921329517959,1.3704617069751208,2.047886309114645,0.13021885415926704,2.241038480659597,7.758295509833596,3.0999984741210938,0.8659390344909497,-1.8700010299682646,-5.833572608102074,2.0935705481655447,-3.851786819035169,0.11178475909864005,-2.6482002958934885,45.94595709188161,3.459249847644706,1.981785789066905,10,1.2000007629394531,-0.7999992370605469,-0.75,16.600000381469727,4.299999237060547,1,0.09813086069643351,-2.3333630034650477,41.79999923706055,-1.5999961853172862,41.20000076293945,1.090907672220517,42.29999923706055,0.09813086069643351
7336,2023-11-01,45.0,45.5,42.099998474121094,43.099998474121094,1848870.0,0.05140188790084066,1.344827404770737,9.499971389879647,46.762583017728765,46.47366373848269,-1.102216292125405,-0.11882742501511956,-2.038309134100359,0.15162769128413345,8.069970246360688,3.4000015258789062,0.024067113336293744,0.30499973297119,-3.660364074435307,4.270363540377687,-1.6776821707320622,2.287681636674442,-4.667237022397494,88.63636757716523,49.87037088232676,1.9826819037032493,11,-1.6500015258789062,-1.3500003814697266,-5.200000762939453,12.149999618530273,1.4000015258788991,2,0.03999998304579,-2.1000043869102227,42.79999923706055,-2.3333630034650477,41.79999923706055,-1.5999961853172862,41.20000076293945,0.03999998304579
7337,2023-11-02,46.5,46.79999923706055,45.20000076293945,45.29999923706055,1191070.0,0.03333333333333344,-1.2857158427361233,0.6315788416982215,42.18749720603127,44.87700897023714,-2.750354539184066,-1.4738690296408805,-3.443624189201614,-1.224743796057595,8.54302342866988,1.7999992370605469,-0.5478732338106127,1.6649997711181612,-2.3498548393630614,5.679854381599384,-0.3424275341224501,3.6724270763587725,-5.989892266690752,94.73685619463252,60.8789483044962,2.007427305240612,11,-2.5500011444091797,-1.8999996185302734,-6.700000762939453,10.649999618530273,3.700000762939453,3,0.049462349184097754,1.344827404770737,45.0,-2.1000043869102227,42.79999923706055,-2.3333630034650477,41.79999923706055,0.049462349184097754
7338,2023-11-03,49.5,50.70000076293945,47.20000076293945,47.5,1749170.0,0.06451612903225801,-1.6923092723607414,1.666665607029211,53.50318053483526,44.39389195446409,-5.585216204892511,-4.192648249858003,-6.27344125383037,-4.088802151616861,9.640267286876588,4.200000762939453,-0.5242491059562724,4.349999809265135,-0.09072140817217189,8.790721026702442,2.129639200546478,6.5703604179837924,-8.816094406098145,87.0967649313621,57.742402447057,2.220360608718655,11,-3.6000003814697266,-3.6000003814697266,-7.5,7.649999618530273,3.5,4,-0.07878790961371529,-1.2857158427361233,46.5,1.344827404770737,45.0,-2.1000043869102227,42.79999923706055,-0.07878790961371529
7339,2023-11-06,47.099998474121094,51.4000015258789,47.0,49.5,1016220.0,-0.048484879310685014,-2.3846185447214774,-1.2000007629394531,49.7041352001125,44.411985738225724,-3.156599944210001,-1.6487803695959826,-3.7373076912438847,-1.5558545017949683,10.570461733282828,4.400001525878899,-0.6051933983621325,1.8049983978271484,-2.6941130578036763,6.304109853457973,-0.4445573299882639,4.054554125642561,-6.015449073457738,55.67007511806884,28.71935830375559,2.2495557278154115,11,-0.8499984741210938,-0.8499984741210938,-5.099998474121094,10.05000114440918,7.200000762939453,0,-0.04246284638626674,-1.6923092723607414,49.5,-1.2857158427361233,46.5,1.344827404770737,45.0,-0.04246284638626674
7340,2023-11-07,47.099998474121094,48.099998474121094,46.099998474121094,46.5,1104640.0,0.0,-1.857139743107667,-0.24999920527190828,53.50318053483524,44.85219759674319,-3.054546601871749,-1.5386467815654186,-3.6177116103064293,-1.431138947413487,11.403712464159208,2.0,-0.6960451920402946,1.6849985122680664,-2.874907166834433,6.244904191370566,-0.5949543272831832,3.964951351819316,-5.396521945944805,53.763423217962746,26.103081887359888,2.2799528395512496,11,-0.8499984741210938,-0.8499984741210938,-5.099998474121094,10.05000114440918,9.800003051757805,1,-0.046709066231731766,-2.3846185447214774,47.099998474121094,-1.6923092723607414,49.5,-1.2857158427361233,46.5,-0.046709066231731766
7341,2023-11-08,46.79999923706055,47.4000015258789,46.20000076293945,46.29999923706055,854070.0,-0.006369410759649585,-2.4285885558582905,0.8333354526149817,53.84615760818401,45.706899705454035,-2.517649220048149,-1.2308723177103644,-3.2571647309249343,-1.0244664001000743,11.94971830367878,1.200000762939446,-0.8216112070854962,1.3399993896484403,-3.2576661677081518,5.9376649470050324,-0.9588333890298557,3.6388321683267364,-4.514731209022102,25.806423826350112,-4.457946530923376,2.298832778678296,11,-0.5499992370605469,-0.5499992370605469,-4.799999237060547,7.55000114440918,7.200000762939453,2,0.0064102402126318125,-1.857139743107667,47.099998474121094,-2.3846185447214774,47.099998474121094,-1.6923092723607414,49.5,0.0064102402126318125
7342,2023-11-09,46.9000015258789,50.70000076293945,46.599998474121094,46.79999923706055,1024840.0,0.0021368010779616586,-15.399884034087874,0.20000457763670454,57.432435393072325,47.94515578670237,-2.1193984129318224,-1.3197817581782871,-3.390922744164172,-0.9857932947837682,12.704058215545514,4.100002288818359,-0.7889173942640539,1.3900016784667883,-3.2493724648763376,6.029375821809914,-0.9296853932047711,3.7096887501383478,-4.0678494879700295,15.094388511577844,-17.67445343476061,2.319687071671562,11,-0.4999999999999929,-0.6500015258788991,-4.900001525878899,5.199998855590827,5.399997711181648,3,-0.010660980463382375,-2.4285885558582905,46.79999923706055,-1.857139743107667,47.099998474121094,-2.3846185447214774,47.099998474121094,-0.010660980463382375
7343,2023-11-10,46.29999923706055,47.4000015258789,45.70000076293945,47.0,1286270.0,-0.012793225358154414,1.2666619194999318,-6.999847415602252,54.90195980656248,49.843694277483735,-0.804482457011332,-0.9413102344180615,-2.7743159953153054,-0.2348262776649932,12.642142079809027,1.700000762939446,-0.7001377335386252,0.8999994277954073,-3.5409585545475863,5.340957410138401,-1.3204795633760895,3.120478418966904,-2.953776229873476,10.526287610734972,-23.3572625970555,2.220478991171495,11,0.2500019073486328,-0.049999237060546875,-4.299999237060547,1.0,8.200000762939453,4,0.08423329568345173,-15.399884034087874,46.9000015258789,-2.4285885558582905,46.79999923706055,-1.857139743107667,47.099998474121094,0.08423329568345173
7344,2023-11-13,46.70000076293945,46.79999923706055,45.4000015258789,46.5,780390.0,0.008639341954000068,6.000028610393238,-0.28571506422308324,57.51633400277501,52.15082925601521,-0.48759971534063595,-1.5549234197577135,-3.1849605815881574,-0.49437492036008734,12.440575297681006,1.3999977111816477,-0.43132260239475784,1.3850009918212862,-2.87560198266889,5.645603966311462,-0.7453004954238054,3.515302479066378,-2.870551044630872,24.528291022576635,-11.56193733765463,2.1303014872450885,11,0.049999237060546875,-0.4500007629394531,-4.700000762939453,-1.0500011444091797,5.599998474121094,0,0.13490362171600112,1.2666619194999318,46.29999923706055,-15.399884034087874,46.9000015258789,-2.4285885558582905,46.79999923706055,0.13490362171600112
7345,2023-11-14,48.9000015258789,48.9000015258789,47.20000076293945,47.5,1068520.0,0.047109223276187606,1.428569871553848,6.999980926586396,65.86826826040259,54.273683171867845,-1.9347818518616577,-3.8167194461368226,-5.299336189680098,-2.552477704389865,12.550852626239994,2.200000762939446,0.14963955868599044,3.5000017166137596,-0.981069884956213,7.981073318183732,1.2594659158287769,5.740537517398742,-4.6163186991161,66.03774535524545,25.644824591411968,2.240535800784985,11,-0.6000003814697195,-2.650001525878899,-6.075001716613762,-3.2500019073486257,5.899997711181648,1,0.11042939760081305,6.000028610393238,46.70000076293945,1.2666619194999318,46.29999923706055,-15.399884034087874,46.9000015258789,0.11042939760081305
7346,2023-11-15,51.9000015258789,56.20000076293945,51.5,54.9000015258789,2091370.0,0.06134969133717383,-1.4736826254733324,-2.142854807330761,76.0869551696493,58.04028961226986,-4.305897558365089,-6.695315010390381,-8.18030923341609,-5.404468002320904,13.667744142887239,7.299999237060554,0.8175374368371351,6.205001640319814,0.8634163443077583,11.54658693633187,3.5342089923137863,8.875794288325842,-7.189339577169136,60.18518943681992,14.43296834298954,2.6707926480060267,11,-1.1000003814697195,-3.2500019073486257,-8.600001335144036,-6.250001907348626,2.799999237060554,2,0.09633911084774915,1.428569871553848,48.9000015258789,6.000028610393238,46.70000076293945,1.2666619194999318,46.29999923706055,0.09633911084774915
7347,2023-11-16,51.29999923706055,52.79999923706055,49.599998474121094,52.70000076293945,1019010.0,-0.011560737402274923,3.0000047683761295,0.46666717529296875,78.21227181089344,60.78574419849854,-3.300493985806739,-5.951525626515625,-7.440007554096283,-4.687183288172363,14.784293933015253,3.200000762939453,1.476797216472555,5.319999313354494,-0.5793677540609039,11.219366380769891,2.370315779646795,8.269682847062192,-5.670190183212405,54.62961229604175,3.2380116801762213,2.9496835337076983,11,-0.4999980926513672,-2.6499996185302734,-7.72499942779541,-5.649999618530273,3.700000762939453,3,0.05263159460222555,-1.4736826254733324,51.9000015258789,1.428569871553848,48.9000015258789,6.000028610393238,46.70000076293945,0.05263159460222555
7348,2023-11-17,50.79999923706055,51.4000015258789,50.20000076293945,51.4000015258789,894020.0,-0.009746588838909442,2.9999872843910254,0.4285725963346198,75.28088370623766,63.62760514362356,-2.9018578122308725,-5.239741680555547,-6.818744498323163,-4.100358519622468,16.339222946867704,1.200000762939446,1.8770621252010997,4.5149993896484375,-1.726551067046259,10.756549846343134,1.3942241613010893,7.635774617995786,-4.324574846485099,49.9999823393633,-5.637022375677645,3.120775228347347,11,1.9073486328125e-06,-2.1499996185302734,-7.72499942779541,-5.149999618530273,4.0,4,0.02952755949857755,3.0000047683761295,51.29999923706055,-1.4736826254733324,51.9000015258789,1.428569871553848,48.9000015258789,0.02952755949857755
7349,2023-11-20,51.4000015258789,51.79999923706055,50.5,51.099998474121094,899310.0,0.011811068854911122,1.3636382552244086,-0.5000031789022555,74.71263183441422,65.98421084357678,-3.160075415427343,-5.60743202547129,-7.278340119094992,-4.6187458585227645,18.210158394948532,1.2999992370605469,2.286183199661494,4.785001564025869,-1.813651190634971,11.383654318686709,1.4856751866954525,8.084327941356285,-4.146611025514332,46.66667514377163,-9.774988161915516,3.2993263773304187,11,-0.6000003814697195,-2.7500019073486257,-7.750001907348626,-8.100002288818352,3.8999977111816477,0,0.06031125256991121,2.9999872843910254,50.79999923706055,3.0000047683761295,51.29999923706055,-1.4736826254733324,51.9000015258789,0.06031125256991121
7350,2023-11-21,48.5,51.5,48.4000015258789,51.5,1135390.0,-0.05642026147448276,1.0666656494140672,-9.999898275774612,59.668500951566045,66.63113788173034,-0.045370453185860526,-2.5133821748255016,-4.284854275484108,-1.6850984764784585,19.838409586622472,3.099998474121101,2.221270511508621,1.6800001144409151,-4.883568299429129,8.24356852831096,-1.601784092494107,4.961784321375937,-0.530880678629444,1.2820318449003527,-48.976857619121624,3.2817842069350216,11,2.3000011444091797,0.14999961853027344,-4.59999942779541,-5.200000762939453,6.200000762939453,1,0.07835049973320718,1.3636382552244086,51.4000015258789,2.9999872843910254,50.79999923706055,3.0000047683761295,51.29999923706055,0.07835049973320718
7351,2023-11-22,49.0,49.599998474121094,48.599998474121094,48.599998474121094,1005980.0,0.010309278350515427,-3.999980926586431,-0.1333338419596354,57.30993564990121,66.61752679915577,-0.2240424739017115,-2.7279481498522316,-4.641723197115013,-2.1641707140504494,21.656645516570652,1.0999984741210938,2.4262094119429705,1.9100000381469755,-4.539121234059124,8.359121310353075,-1.3145605979560742,5.134560674250025,7.200000762939453,13.636336050728703,-29.715960866692512,3.224560636103049,11,1.8000011444091797,-0.35000038146972656,-5.074999809265137,-5.700000762939453,5.900001525878899,2,0.11836733136858268,1.0666656494140672,48.5,1.3636382552244086,51.4000015258789,2.9999872843910254,50.79999923706055,0.11836733136858268
7352,2023-11-24,49.29999923706055,49.4000015258789,48.5,49.0,374040.0,0.006122433409398997,2.5999786378583667,0.7499952316466078,49.30555353194289,65.99570387975359,-0.16516961662992458,-2.610476665456318,-4.846958776149705,-2.4301082286895053,23.150344825653583,0.9000015258788991,2.5820923338767017,1.859999275207521,-4.2451844493456505,7.965182999760692,-1.1925925870690648,4.912591137484107,6.748001480102538,26.47053873659401,-10.879587421059249,3.052591862276586,11,1.5000019073486328,-0.6499996185302734,-5.374999046325684,-6.0,5.100002288818352,4,0.10953350120580807,-3.999980926586431,49.0,1.0666656494140672,48.5,1.3636382552244086,51.4000015258789,0.10953350120580807
7353,2023-11-27,48.29999923706055,49.099998474121094,47.9000015258789,49.099998474121094,666880.0,-0.020283975973132806,1.9999952316238883,-2.6666709052299633,54.61538348677696,65.6733760446427,1.283320030219393,-1.1081026949635273,-3.6554762691169174,-1.3823551264114329,24.209827520748124,1.3999977111816477,2.7486215179811566,0.5049993515014677,-4.852327835767596,5.862326538770532,-2.1736642421330643,3.1836629451359997,7.446081451416013,10.256357587975447,-23.752929955281775,2.6786635936345333,11,3.4000015258789062,0.35000038146972656,-4.374999046325684,-5.0,6.0,0,0.1387163740946511,2.5999786378583667,49.29999923706055,-3.999980926586431,49.0,1.0666656494140672,48.5,0.1387163740946511
7354,2023-11-28,47.5,48.4000015258789,47.20000076293945,48.29999923706055,868120.0,-0.016563131463710468,1.3999923706345923,1.0,51.44927976912807,64.07126621227886,2.468301336858154,0.14843161690088635,-2.7048042955790734,-0.5403666351914751,25.221011899870888,1.200000762939446,2.843410607803264,-0.5799999237060547,-5.141902251544536,3.981902404132427,-2.8609510876252955,1.700951240213186,7.775315938720702,6.976727681133835,-23.520328807857506,2.2809511639192395,11,4.200000762939453,1.1499996185302734,-3.1750001907348633,-4.200000762939453,7.099998474121094,1,0.1536841944644325,1.9999952316238883,48.29999923706055,2.5999786378583667,49.29999923706055,-3.999980926586431,49.0,0.1536841944644325
7355,2023-11-29,47.0,48.599998474121094,46.0,48.599998474121094,1202250.0,-0.010526315789473717,2.2500011920940324,2.0,50.714287855185496,61.25208095511622,2.98427097863501,1.0321365869981136,-2.0826253696416828,-0.02640598703052177,26.97430011942521,2.5999984741210938,3.033107926834205,-1.2899999618530273,-5.163201229818391,2.5832013061123362,-3.2266005958357127,0.646600672129658,7.629290724658205,27.77778955153976,-3.175760316443153,1.9366006339826831,11,2.3999996185302734,1.6499996185302734,-2.75,-3.700000762939453,7.799999237060547,2,0.1765957284480968,1.3999923706345923,47.5,1.9999952316238883,48.29999923706055,2.5999786378583667,49.29999923706055,0.1765957284480968
7356,2023-11-30,46.79999923706055,47.599998474121094,46.20000076293945,47.099998474121094,1775810.0,-0.004255335381690539,1.1538438966275122,0.1874997019764919,49.645382203989875,58.07798210990471,2.6650120383083475,1.4481504585145757,-1.7409079388555568,0.15938999563766743,28.53865726910686,1.3999977111816406,3.15894103752499,-1.580000686645505,-5.207150382263961,2.0471490089729514,-3.393575534454733,0.2335741611637232,6.96636241513184,23.529378765609447,-9.0406945227227,1.8135748478092295,11,2.1000003814697266,1.8500003814697266,-2.549999237060547,-4.799999237060547,7.200000762939453,3,0.16880345415952402,2.2500011920940324,47.0,1.3999923706345923,47.5,1.9999952316238883,48.29999923706055,0.16880345415952402
7357,2023-12-01,48.79999923706055,49.099998474121094,45.9000015258789,47.0,1125880.0,0.04273504343171486,1.6666666666666725,-6.0000127156898895,58.064512159526146,56.165051938047874,0.30518718670464295,-0.39073781837782917,-3.566581596760777,-1.848119224371473,29.839112927122535,3.1999969482421946,2.989818127198326,0.30499935150146484,-3.2154527943719984,3.825451497374928,-1.4552267214352668,2.0652254244381965,4.189726249912603,90.62501490117543,52.98354676563805,1.7602260729367323,12,0.05000114440917969,-0.14999961853027344,-4.749999046325684,-6.799999237060547,4.900001525878906,4,0.1250000488562668,1.1538438966275122,46.79999923706055,2.2500011920940324,47.0,1.3999923706345923,47.5,0.1250000488562668
7358,2023-12-04,45.599998474121094,48.599998474121094,45.29999923706055,48.5,1454470.0,-0.06557378715098938,1.129032813795921,-1.6111126417001689,46.99453039322426,53.08526288902677,3.0061232297322107,2.6373205114797003,-0.20327797927225788,1.3129144674411677,29.881333034035016,3.5,2.222618131298134,-2.7000013351440444,-6.412853213238691,1.012850542950602,-4.556427274191371,-0.8435753960967176,6.538960137520746,7.894718349801787,-30.10815057778671,1.8564259390473248,12,2.8000011444091797,3.0500011444091797,-1.7999982833862305,-3.5999984741210938,6.800003051757805,0,0.19298252952249517,1.6666666666666725,48.79999923706055,1.1538438966275122,46.79999923706055,2.2500011920940324,47.0,0.19298252952249517
7359,2023-12-05,45.099998474121094,45.5,44.099998474121094,45.29999923706055,1601670.0,-0.010964912647612457,3.666653951057621,0.06896574403657899,38.554211883834704,50.73923077038996,2.8144583853848246,3.1408352786865805,0.46402939151032996,1.7929983518793904,29.55672035231991,1.5,1.3997891688141664,-3.100001335144043,-7.049152700791119,0.8491500305030328,-5.074577017967584,-1.1254256523205015,6.081505825079368,20.0,-13.85945648763547,1.974575682823539,12,1.75,3.700002670288086,-1.5749988555908203,-3.0999984741210938,7.0,1,0.20399115463869744,1.129032813795921,45.599998474121094,1.6666666666666725,48.79999923706055,1.1538438966275122,46.79999923706055,0.20399115463869744
7360,2023-12-06,44.900001525878906,46.5,44.900001525878906,45.70000076293945,1055650.0,-0.004434522284007314,-3.0,3.999980926586431,24.637686768089665,47.10898089463311,2.738025500769538,3.3387422802978364,0.8743685169087314,1.9413764127872213,29.746609326523654,1.5999984741210938,0.620489429798873,-3.1899984359741183,-7.383176349560145,1.0031794776119085,-5.286587392767132,-1.0934094791811049,5.148461841308858,16.00006103515625,-13.929174110282453,2.0965889567930147,12,1.8499984741210938,4.049999237060547,-1.8250017166137695,-2.9000015258789062,6.799999237060547,2,0.21603555943425579,3.666653951057621,45.099998474121094,1.129032813795921,45.599998474121094,1.6666666666666725,48.79999923706055,0.21603555943425579
7361,2023-12-07,47.099998474121094,47.099998474121094,44.79999923706055,45.5,1396890.0,0.04899770319549268,1.8750017881410486,-2.0,36.36363185986087,45.670989597735115,0.2683947999009533,1.2251889712064923,-1.1466373966711672,-0.3538556135279336,30.011551727785235,2.299999237060547,-0.18312950801959715,-1.0050014495849595,-5.180859909573293,3.170857010403374,-3.0929306795791263,1.0829277804092072,1.9967105101760012,60.0,31.823937120641794,2.087929229994166,12,-0.5,2.0500011444091797,-4.099998474121094,-5.099998474121094,5.5,3,0.16348197478541726,-3.0,44.900001525878906,3.666653951057621,45.099998474121094,1.129032813795921,45.599998474121094,0.16348197478541726
7362,2023-12-08,46.4000015258789,46.79999923706055,45.70000076293945,46.29999923706055,948990.0,-0.01486193144203185,1.4444472701533089,0.06250149011753603,35.89743840545596,43.591217922032776,0.5741439669661688,1.9877178758453837,-0.4687443015846071,0.2139346657690666,29.40112642330414,1.3999977111816406,-0.5110736572962722,-1.6799983978271555,-5.8920617581154175,2.5320649624611065,-3.78603007797129,0.426033282316979,1.8972337767900385,51.11117892795123,24.63423242736488,2.1060316801441323,12,0.1999969482421946,3.7499980926513743,-2.9000024795532156,-4.400001525878899,7.199996948242195,4,0.1637930651765671,1.8750017881410486,47.099998474121094,-3.0,44.900001525878906,3.666653951057621,45.099998474121094,0.1637930651765671
7363,2023-12-11,50.20000076293945,51.29999923706055,46.79999923706055,47.0,2214630.0,0.08189653258828367,-1.4999984105438164,31.999275224110608,46.80850718451884,43.07557652374287,-3.272092410255958,-1.586460804528059,-4.19556617766532,-4.067954419899436,29.611186157112012,4.899997711181648,-0.7410331259177667,1.9250007629394545,-2.301171322042748,6.151172847921657,-0.18808527955164323,4.038086805430552,-6.100002288818359,84.72224503387397,58.287612697298684,2.1130860424911013,12,-2.500001907348633,-0.05000114440917969,-5.92500114440918,-8.200000762939453,4.0,0,0.06972111447822726,1.4444472701533089,46.4000015258789,1.8750017881410486,47.099998474121094,-3.0,44.900001525878906,0.06972111447822726
7364,2023-12-12,53.0,53.0,46.70000076293945,50.0,2850730.0,0.05577687638458495,3.1999994913736978,0.9374997764826354,62.03209243404343,44.333110365838195,-5.822130019519186,-4.100515571477686,-6.820643351221634,-7.221893774937726,30.103911221443873,6.299999237060547,-0.7663783463909581,4.4100000381469755,-0.23979956637148803,9.059799642665439,2.0851002358877437,6.734899840406207,-8.756001510620116,100.0,67.476253460305,2.3248998022592318,12,-4.450000762939453,-2.8500003814697266,-7.100000381469727,-10.25,1.2000007629394531,1,-0.011320725926813213,-1.4999984105438164,50.20000076293945,1.4444472701533089,46.4000015258789,1.8750017881410486,47.099998474121094,-0.011320725926813213
7365,2023-12-13,54.29999923706055,54.599998474121094,52.099998474121094,52.9000015258789,2182980.0,0.024528287491708323,1.500004768380677,0.4666659037272159,63.58974960899329,45.88248452194968,-6.680224162552328,-5.2440847139992,-7.9205604202049855,-8.69942171288529,30.193551999694275,2.5,-0.767512319049203,5.439999389648435,0.13363747389624336,10.746361305400626,2.786818431772339,8.09318034752453,-9.70576068725586,96.93878305698185,59.463679915229775,2.6531809578760956,12,-4.950000762939453,-4.149999618530273,-8.049999237060547,-11.19999885559082,0.10000228881835227,2,-0.04051566839503595,3.1999994913736978,53.0,-1.4999984105438164,50.20000076293945,1.4444472701533089,46.4000015258789,-0.04051566839503595
7366,2023-12-14,56.9000015258789,57.5,54.0,55.0,2175470.0,0.047882179104043354,1.258065627591842,1.35714616581425,67.43120462061506,46.92322812873734,-8.601404774596766,-7.852916382342421,-10.337723650883682,-11.324721916487682,29.105060296812972,3.5,-0.5758629355669456,7.790001678466787,1.5005279075889888,14.079475449344585,4.645264793027884,10.93473856390569,-11.70541738061523,94.91526683970733,53.7328686232393,3.1447368854388995,12,-6.100002288818352,-6.100002288818352,-10.6500015258789,-13.800001144409173,-2.700000762939446,3,-0.09138841166066425,1.500004768380677,54.29999923706055,3.1999994913736978,53.0,-1.4999984105438164,50.20000076293945,-0.09138841166066425
7367,2023-12-15,54.0,57.79999923706055,52.9000015258789,57.099998474121094,3286870.0,-0.05096663353444619,1.1777767605251768,-1.631576833964437,62.02532154929548,48.59331603496747,-5.460435705509738,-4.996436058705804,-7.259021280382761,-8.42881738183128,28.56559905927894,4.899997711181648,-0.3734617356524552,4.755000114440918,-1.8408444379039821,11.350844666785818,1.457077838268468,8.052922390613368,-7.820982586357424,65.76576793303178,19.817517969425545,3.2979222761724505,12,-3.0500011444091797,-3.0500011444091797,-7.75,-10.899999618530273,-0.2999992370605469,4,-0.025925954182942745,1.258065627591842,56.9000015258789,1.500004768380677,54.29999923706055,3.1999994913736978,53.0,-0.025925954182942745
7368,2023-12-18,52.29999923706055,54.20000076293945,51.4000015258789,54.20000076293945,1774970.0,-0.03148149560998992,1.947365250946654,0.6129040197084585,59.756098128301325,50.94908117324154,-3.0285807433375425,-3.3500563065413616,-5.380270445362932,-6.7300668573760305,27.76752587652984,2.799999237060554,-0.14792313384911182,2.979999351501462,-3.7235273481006104,9.683526051103534,-0.37176399829957063,6.331762701302495,-4.95888364107617,50.45044363904299,-0.40978461461503457,3.3517633498010357,12,-1.0,-1.3500003814697266,-5.974998474121094,-9.19999885559082,1.1000022888183523,0,0.024856582333166566,1.1777767605251768,54.0,1.258065627591842,56.9000015258789,1.500004768380677,54.29999923706055,0.024856582333166566
7369,2023-12-19,54.5,54.70000076293945,52.599998474121094,52.9000015258789,1374010.0,0.04206502476161611,1.1000022888183594,-0.8421037837751054,64.2585576148478,55.351400156214666,-4.196247827516167,-5.592642782596286,-7.404509416978151,-8.966439100523559,26.8906832264222,2.4000015258789062,-0.15766029358803024,5.025000190734865,-2.015895810010278,12.065896191480007,1.5045521903622898,8.54544819110744,-6.112996039908005,48.437493480739704,-5.121814534290259,3.520448000372572,12,-3.200000762939453,-3.5500011444091797,-8.09999942779541,-11.399999618530273,-1.7000007629394531,1,-0.0055045731570742,1.947365250946654,52.29999923706055,1.1777767605251768,54.0,1.258065627591842,56.9000015258789,-0.0055045731570742
7370,2023-12-20,52.29999923706055,56.29999923706055,52.099998474121094,54.29999923706055,1582260.0,-0.04036698647595327,-2.4999984105438164,-1.2500011920940268,59.71731605944674,57.946253956168654,-0.9344342783023052,-3.260527803283395,-5.06680619695193,-6.814375274845901,26.948895223467062,4.200000762939453,0.27478848679565004,2.6349994659423857,-4.499579425066088,9.76957835695086,-0.9322899795618511,6.202288911446622,-2.9716957492716958,14.062469266344142,-41.506933578274,3.567289445504238,12,-0.5499992370605469,-1.3500003814697266,-5.799999237060547,-9.19999885559082,-1.2000007629394531,2,0.03632890159838742,1.1000022888183594,54.5,1.947365250946654,52.29999923706055,1.1777767605251768,54.0,0.03632890159838742
7371,2023-12-21,54.79999923706055,54.9000015258789,52.70000076293945,53.0,1032160.0,0.0478011479248448,1.1999965667790178,-0.8999996185302734,60.41666832235151,60.67061283582372,-2.489078205776437,-5.590347145330355,-7.435899924992327,-9.329100908674135,27.01025306916597,2.6000022888183523,1.0362011720424036,4.844999504089358,-2.638730512057741,12.328729520236458,1.1031344960158052,8.586864512162911,-4.624526174344524,53.12498323618772,1.907679681949304,3.741865008073551,12,-2.549999237060547,-3.8500003814697266,-7.524998664855957,-11.69999885559082,-3.8999977111816477,3,-0.007299228407856129,-2.4999984105438164,52.29999923706055,1.1000022888183594,54.5,1.947365250946654,52.29999923706055,-0.007299228407856129
7372,2023-12-22,54.70000076293945,54.9000015258789,53.9000015258789,54.79999923706055,863540.0,-0.0018247896991477885,5.666598850516566,-0.05555473139221674,67.7042893387792,62.99236640851932,-1.2157604863305593,-5.338772993558834,-7.203458166168232,-9.241365610246532,27.117237789595112,1.0,2.094237861078753,4.475000953674318,-3.2934579375228026,12.243459844871438,0.5907715080757541,8.359230399272882,-3.762075082788975,67.34695466346963,10.209709987779718,3.884229445598562,12,-2.450000762939453,-3.750001907348633,-4.975000381469727,-9.200000762939453,-2.4000015258789062,4,-0.00914076769700456,1.1999965667790178,54.79999923706055,-2.4999984105438164,52.29999923706055,1.1000022888183594,54.5,-0.00914076769700456
7373,2023-12-26,55.0,55.29999923706055,54.20000076293945,54.5,724900.0,0.005484446670498189,1.0,-5.0000762951094835,69.411773505648,63.812330972030935,-0.8529757498484543,-5.387298154317321,-7.44861595322417,-9.555201482180422,27.520160464209553,1.0999984741210938,2.9062245928309594,4.440000152587892,-3.5535239163385484,12.433524221514332,0.4432381181246683,8.436762187051116,-3.3758669641585186,69.04764283540946,6.914833702095052,3.996762034463222,12,-0.39999961853027344,-4.05000114440918,-5.274999618530273,-9.5,-3.299999237060547,1,-0.023636349764737163,5.666598850516566,54.70000076293945,1.1999965667790178,54.79999923706055,-2.4999984105438164,52.29999923706055,-0.023636349764737163
7374,2023-12-27,54.79999923706055,55.70000076293945,54.4000015258789,54.9000015258789,891980.0,-0.003636377507990063,-1.8888945403065878,-0.20000457763670454,69.41176312192478,64.45922136235666,-0.4143690910676483,-4.861616200942365,-7.191743311802917,-9.346390097960402,28.278139400554515,1.299999237060554,3.8601039670062676,3.8749994277954087,-4.19649068125554,11.946489536846357,-0.16074562673006199,7.9107444823208795,-2.5582795810971604,64.28572077329349,-3.5304475349123834,4.035745054525474,12,-0.1999988555908203,-3.8500003814697266,-5.07499885559082,-9.299999237060547,-3.3999977111816477,2,-0.02554740384439358,1.0,55.0,5.666598850516566,54.70000076293945,1.1999965667790178,54.79999923706055,-0.02554740384439358
7375,2023-12-28,55.29999923706055,56.0,54.9000015258789,54.9000015258789,711570.0,0.00912408771826878,-4.500023841994175,-3.9998855617016713,67.2268929113466,64.43652006132683,-0.8466343163171288,-4.96234044976174,-7.589203284787658,-9.831389111978048,29.604658382566363,1.2000007629394531,4.4135215750320995,3.9599994659423814,-4.115278230193617,12.03527716207838,-0.07763938212561783,7.997638314010381,-2.5024516229874436,78.78785076438459,9.570602723886054,4.037638848068,12,-0.6999988555908203,-4.350000381469727,-5.57499885559082,-9.799999237060547,-4.200000762939453,3,-0.04520795722406756,-1.8888945403065878,54.79999923706055,1.0,55.0,5.666598850516566,54.70000076293945,-0.04520795722406756
7376,2023-12-29,54.70000076293945,55.20000076293945,54.20000076293945,55.20000076293945,854280.0,-0.010849882141028888,3.0,-1.2500071525982783,67.51054634993845,65.0459894836205,-0.6610396637511613,-3.94226999995702,-6.852837135199849,-9.221323072176872,30.865888893023076,1.0999984741210938,4.420989520799793,2.965000915527341,-4.946423501984121,10.876425333038803,-0.9907112932283866,6.920713124283068,-1.4022079865676034,38.095229445124836,-32.0320863182857,3.95571220875573,12,-0.8500003814697266,-3.750001907348633,-4.975000381469727,-9.200000762939453,-4.0,4,-0.06581356926154647,-4.500023841994175,55.29999923706055,-1.8888945403065878,54.79999923706055,1.0,55.0,-0.06581356926154647
7377,2024-01-02,54.9000015258789,56.79999923706055,54.20000076293945,54.5,1559480.0,0.0036563210265063706,-4.1999969482421875,-0.8000030517577983,61.69154285508232,65.26103889770727,-0.8045573075275669,-3.8597327405600836,-6.898439372643644,-9.41957133171092,31.890161518384126,2.5999984741210938,4.290059077555249,2.860001564025872,-5.045333451841763,10.765336579893507,-1.0926659439079458,6.812669071959689,-1.1519881034381783,26.923122067449484,-39.649575606060054,3.9526675079338176,1,-0.45000267028807883,-3.950002670288079,-5.175001144409173,-9.4000015258789,-5.0,1,-0.07285974296584441,3.0,54.70000076293945,-4.500023841994175,55.29999923706055,-1.8888945403065878,54.79999923706055,-0.07285974296584441
7378,2024-01-03,54.4000015258789,55.20000076293945,53.70000076293945,54.9000015258789,1463190.0,-0.009107467870730579,1.727276510448782,-1.24999523164663,53.93258788160894,64.11370892734739,0.027552017812844554,-2.810764920068884,-6.217653472503365,-8.914321689209686,33.13810220548279,1.5,3.7895076922456283,1.9200014114379798,-5.436657064455005,9.276659887330965,-1.7583278265085127,5.598330649384472,3.3999977111816477,22.580680886880405,-38.1210909261425,3.6783292379464925,1,0.04999732971192117,-3.450002670288079,-4.675001144409173,-8.9000015258789,-5.400001525878899,2,-0.03860298216755287,-4.1999969482421875,54.9000015258789,3.0,54.70000076293945,-4.500023841994175,55.29999923706055,-0.03860298216755287
7379,2024-01-04,54.29999923706055,54.70000076293945,52.9000015258789,54.0,888170.0,-0.0018382773164221655,2.2727190758741838,-0.5999984741210938,49.99999999999999,63.03400714296442,0.10750612053688258,-2.0935178633250615,-5.937523648166845,-8.795227512699455,34.8159943512961,1.799999237060554,3.599377008974379,1.3599990844726548,-5.156182967929354,7.8761811368746635,-1.898091941728353,4.618090110673663,3.4180000305175753,35.89739827712532,-19.385341734802708,3.2580910262010057,1,0.4500007629394531,-3.3500003814697266,-4.124999046325684,-8.799999237060547,-4.0,3,-0.047882108851790894,1.727276510448782,54.4000015258789,-4.1999969482421875,54.9000015258789,3.0,54.70000076293945,-0.047882108851790894
7380,2024-01-05,54.599998474121094,55.5,53.70000076293945,54.099998474121094,1556320.0,0.005524847905629349,-1.769239346686777,1.6666709052299633,41.95803300379336,60.98304766312462,0.1878234693074603,-1.7176208235318882,-6.037300398133539,-9.066212982164004,36.34338512073763,1.7999992370605469,3.6038384885172547,1.1749984741210966,-4.158066311483921,6.508063259726114,-1.4915339186814123,3.8415308669236055,2.925280883789057,43.58969092130872,-6.403865302901217,2.666532392802507,1,0.2500019073486328,-3.6499996185302734,-4.4249982833862305,-9.099998474121094,-6.899997711181641,4,-0.05860800435294711,2.2727190758741838,54.29999923706055,1.727276510448782,54.4000015258789,-4.1999969482421875,54.9000015258789,-0.05860800435294711
7381,2024-01-08,54.79999923706055,55.5,54.20000076293945,54.5,1342380.0,0.0036630177386223206,-1.8888945403066177,0.5999984741210938,53.44827189315167,59.39904572472157,-0.013608357839430596,-1.3820369396671097,-6.004836058430435,-9.237339119837074,37.7676783398501,1.2999992370605469,3.282453285571684,0.9899991989135728,-3.4589624315066985,5.438960829333844,-1.2344816162965628,3.2144800141237084,2.540269007568355,48.71791862170026,0.6897217343266178,2.224480815210135,1,0.05000114440917969,-3.8500003814697266,-5.774999618530273,-9.299999237060547,-6.700000762939453,0,-0.06751826303744157,-1.769239346686777,54.599998474121094,2.2727190758741838,54.29999923706055,1.727276510448782,54.4000015258789,-0.06751826303744157
7382,2024-01-09,54.0,54.599998474121094,53.5,54.29999923706055,1110640.0,-0.01459852642697701,1.4444472701533089,-1.0,57.94392823235856,58.124840694356074,0.7561732641810721,0.01742187027901565,-4.934965580089759,-8.398453675843513,39.12550872130186,1.2999992370605469,3.2304620561208424,-0.18999996185302592,-2.952836271112787,2.572836347406735,-1.57141811648291,1.1914181927768581,3.162657575878903,42.30765844941284,-5.190487954602865,1.3814181546298818,1,0.8500003814697266,-3.0500011444091797,-5.225000381469727,-8.5,-6.0,1,-0.06111109698260275,-1.8888945403066177,54.79999923706055,-1.769239346686777,54.599998474121094,2.2727190758741838,54.29999923706055,-0.06111109698260275
7383,2024-01-10,53.70000076293945,54.29999923706055,52.9000015258789,53.5,1224310.0,-0.005555541427047173,1.0000000000000102,-0.6666709052299633,45.45454939534874,55.46292805806984,0.9525452912132408,0.6251273187789792,-4.327555294695415,-8.04175734167633,39.20918642254443,1.3999977111816477,2.952185149081295,-0.6649991989135771,-2.71518593487513,1.385187537047976,-1.6900925668943572,0.36009416906720304,3.292150570939448,30.76921948313775,-15.923959494869461,1.0250933679807777,1,1.1499996185302734,-2.750001907348633,-4.950000762939453,-8.200000762939453,-5.700000762939453,2,-0.07076348571829238,1.4444472701533089,54.0,-1.8888945403066177,54.79999923706055,-1.769239346686777,54.599998474121094,-0.07076348571829238
7384,2024-01-11,52.4000015258789,53.70000076293945,51.5,53.599998474121094,870250.0,-0.02420855155662749,2.14285480733075,-5.9999618531728975,50.63292606197094,53.619153963694764,2.0968044753496144,1.9793539342416864,-2.748255667602514,-6.690448149017136,38.659329628583194,2.200000762939453,2.4381555725757593,-1.9349985122680735,-4.084441813392679,0.2144447888565324,-3.0097201628303765,-0.8602768617057706,4.428463815680004,22.50003814697248,-27.150806997136648,1.0747216505623012,1,1.7499980926513743,-1.4500026702880788,-3.8750019073486257,-6.900001525878899,-5.100002288818352,3,-0.06488552341357723,1.0000000000000102,53.70000076293945,1.4444472701533089,54.0,-1.8888945403066177,54.79999923706055,-0.06488552341357723
7385,2024-01-12,52.099998474121094,53.099998474121094,51.9000015258789,52.79999923706055,844240.0,-0.005725248912629155,-1.181823226070446,0.5833354526149782,26.31578595134181,49.0419583638507,2.1178681297655544,2.2199032816913586,-2.1989176395814525,-6.325988277753893,37.75810514703109,1.1999969482421946,1.8147611494234397,-2.1250015258789077,-4.495767010289022,0.24576395853120658,-3.310384268083965,-0.9396187836738505,4.408758946944275,14.999961853027344,-32.798189378801666,1.1853827422050567,1,2.0500011444091797,-0.7999992370605469,-4.274998664855957,-6.599998474121094,-5.299999237060547,4,-0.03454893070591236,2.14285480733075,52.4000015258789,1.0000000000000102,53.70000076293945,1.4444472701533089,54.0,-0.03454893070591236
7386,2024-01-16,51.70000076293945,52.29999923706055,50.79999923706055,51.79999923706055,1214910.0,-0.007677499479780692,1.727276510448817,0.14285480733075023,24.99999999999993,44.96512026884155,2.2881913533348737,2.3298058123901484,-1.6200156644177781,-5.842448054724372,36.09231792617038,1.5,1.1618454505969424,-2.2649991989135714,-4.539132938063084,0.009134540235940847,-3.402066068488324,-1.1279323293388188,4.508231212861993,23.684255436195663,-20.747131967151887,1.1370668695747557,1,1.4499988555908203,-0.40000152587890625,-3.8500003814697266,-6.200000762939453,-4.400001525878906,1,-0.0773694379298221,-1.181823226070446,52.099998474121094,2.14285480733075,52.4000015258789,1.0000000000000102,53.70000076293945,-0.0773694379298221
7387,2024-01-17,52.599998474121094,52.79999923706055,50.70000076293945,51.0,1820260.0,0.017408079263062426,1.0999984741210938,-16.00022888532845,31.818166054966298,42.507962288103485,1.1483940002892439,1.3908556288452871,-2.3753193228616496,-6.630467638617461,34.91335275416713,2.0999984741210938,0.5625351250462955,-1.2950014114379869,-3.6493704339385076,1.0593676110625339,-2.472185922688247,-0.1178169001877265,3.1755748825810812,52.77773656961083,10.986733365362944,1.1771845112502604,1,0.5000019073486328,-0.8499984741210938,-4.72499942779541,-7.099998474121094,-5.0,2,-0.08555133328024667,1.727276510448817,51.70000076293945,-1.181823226070446,52.099998474121094,2.14285480733075,52.4000015258789,-0.08555133328024667
7388,2024-01-18,53.599998474121094,53.70000076293945,51.9000015258789,52.0,1476960.0,0.01901140739561047,-1.0000042385632888,1.0,41.89188422905716,41.6070605357765,0.02568012731559577,0.5198973449341509,-3.312735668130827,-7.4923771453995585,34.45261386852536,1.799999237060554,-0.006323046919497699,-0.3600013732910128,-2.5978576294454214,1.8778548828633959,-1.4789295013682207,0.7589267547861951,1.6680176232048112,96.66659037272134,55.336621956122215,1.1189281280772057,1,-0.4999980926513672,-1.3499984741210938,-5.22499942779541,-6.44999885559082,-6.299999237060547,3,-0.10447758644666494,1.0999984741210938,52.599998474121094,1.727276510448817,51.70000076293945,-1.181823226070446,52.099998474121094,-0.10447758644666494
7389,2024-01-19,54.20000076293945,54.4000015258789,52.9000015258789,53.099998474121094,1520670.0,0.011194072871252958,-1.0000050862759369,0.6875020861645567,42.6666768391927,41.68579873970975,-0.6593347576426893,-0.1093383410004094,-3.7645208239842702,-7.9541882283447904,33.955908822918616,1.5,-0.3783380592810559,0.25500087738036825,-1.9716086886493684,2.481610443410105,-0.8583039056345001,1.3683056603952366,0.6112138009478087,94.59457508920738,55.60674198895221,1.1133047830148697,1,-1.1000003814697266,-1.9500007629394531,-5.275001525878906,-6.100000381469727,-7.299999237060554,4,-0.11439115637760011,-1.0000042385632888,53.599998474121094,1.0999984741210938,52.599998474121094,1.727276510448817,51.70000076293945,-0.11439115637760011
7390,2024-01-22,54.20000076293945,54.9000015258789,53.70000076293945,54.099998474121094,1030340.0,0.0,-1.666675143793244,0.09091098249057598,46.37681239544138,40.90008101774195,-0.8068949948982365,0.04248144091991435,-3.6132477748159673,-7.824174342925481,33.17442543063084,1.200000762939446,-0.5243986631553526,0.16000080108642578,-1.9289677825769331,2.2489693847497847,-0.8844834907452537,1.2044850929181052,-3.5,83.33331819564866,42.40537461801673,1.0444842918316806,1,-1.3999996185302734,0.049999237060546875,-4.850001335144043,-5.55000114440918,-9.900001525878906,0,-0.12730629942346694,-1.0000050862759369,54.20000076293945,-1.0000042385632888,53.599998474121094,1.0999984741210938,52.599998474121094,-0.12730629942346694
7391,2024-01-23,54.4000015258789,54.4000015258789,53.0,53.4000015258789,745210.0,0.0036900509247999036,1.8000030517577983,9.999771123402633,46.37681239544138,39.614845924751144,-1.195301040167145,-0.1992376582359512,-3.646861187938164,-7.920419154640975,32.206764035767755,1.4000015258788991,-0.5789183408904961,0.3800014495849524,-1.6858616223087495,2.4458645214786543,-0.6529300863618985,1.4129329855318034,-3.6160007476806584,88.09524025776447,43.52052806291633,1.0329315359468514,1,-1.6000003814697195,-0.15000152587889914,-4.6500024795532156,-5.750001907348626,-10.200000762939446,1,-0.13970592050816244,-1.666675143793244,54.20000076293945,-1.0000050862759369,54.20000076293945,-1.0000042385632888,53.599998474121094,-0.13970592050816244
7392,2024-01-24,54.20000076293945,55.4000015258789,53.5,54.9000015258789,1166710.0,-0.003676484509734901,1.2352949096253847,-0.700000762939446,48.48484323044641,39.951545239762,-1.077228789502385,-0.040703139080662254,-3.282590420704075,-7.664673530415087,31.32231541274868,1.9000015258788991,-0.5228415646084414,0.20500068664550497,-1.8381909814366324,2.2481923547276423,-0.8165951473955673,1.2265965206865772,-3.333679969787596,65.71426391601582,17.599127162671593,1.0215958340410691,1,-1.1499996185302734,0.049999237060546875,-3.4000015258789062,-4.900001525878906,-11.5,2,-0.12730629942346694,1.8000030517577983,54.4000015258789,-1.666675143793244,54.20000076293945,-1.0000050862759369,54.20000076293945,-0.12730629942346694
7393,2024-01-25,53.70000076293945,55.099998474121094,52.4000015258789,55.0,1130180.0,-0.009225092121066703,2.6000050862759654,1.857139743107686,45.71429661342075,39.40503085658976,-0.6450641792956944,0.3761984417698727,-2.6014007420124727,-7.082529356376476,30.08194797298298,2.6999969482421946,-0.6953988182150752,-0.229999351501462,-2.2206090312826703,1.7606103282797463,-1.2253041913920626,0.7653054883891386,-2.6523327404785135,43.33330790201846,-6.065916751463767,0.9953048398906036,1,-0.6499996185302734,0.049999237060546875,-2.750001907348633,-4.250001907348633,-12.0,3,-0.11359408197677756,1.2352949096253847,54.20000076293945,1.8000030517577983,54.4000015258789,-1.666675143793244,54.20000076293945,-0.11359408197677756
7394,2024-01-26,53.4000015258789,54.20000076293945,53.0,53.5,949240.0,-0.005586577891961486,-1.6666638409697792,0.07692194831376156,41.42859322684146,41.08423166497861,-0.2104260740829531,0.5965194794887267,-2.132857322567581,-6.717263631049157,28.68615793345586,1.2000007629394531,-0.885166771068512,-0.4599987030029382,-2.4200203523375237,1.5000229463316472,-1.4400095276702345,0.5200121216643581,-2.178240163281238,33.33333333333333,-16.106736272211073,0.9800108246672941,1,-0.35000038146971946,0.34999847412110086,-2.2750024795532156,-3.950002670288079,-11.700000762939446,4,-0.11423224933546394,2.6000050862759654,53.70000076293945,1.2352949096253847,54.20000076293945,1.8000030517577983,54.4000015258789,-0.11423224933546394
7395,2024-01-29,52.79999923706055,53.5,52.099998474121094,52.9000015258789,1275390.0,-0.01123599759688354,1.1538497653959805,1.0000381475545996,36.486489272970374,42.360508250864214,0.5579923875282731,1.05364587690174,-1.4387313654675893,-6.019693500352247,26.969382641484042,1.4000015258789062,-0.9215592550381615,-0.9350009918212905,-2.8260050733077264,0.9560030896651455,-1.880503032564505,0.010501048921923939,-1.4111082679316382,21.212124715053985,-27.149451387126707,0.9455020407432179,1,0.2500019073486328,0.9500007629394531,-1.6750001907348633,-3.3500003814697266,-10.89999771118164,0,-0.11174238250822577,-1.6666638409697792,53.4000015258789,2.6000050862759654,53.70000076293945,1.2352949096253847,54.20000076293945,-0.11174238250822577
7396,2024-01-30,51.099998474121094,52.29999923706055,50.599998474121094,52.20000076293945,1577740.0,-0.032196984611814417,1.6153873240469854,10.999771123403413,32.53011771324147,42.43961399067256,2.4182356544653203,2.6036030589547465,0.24086577120608865,-4.232616540454757,25.294487980659554,2.200000762939453,-0.9608854536279594,-2.4550016403198214,-4.624139983185472,-0.2858632974541706,-3.5395708117526468,-1.370432468886996,4.300003051757805,10.416660043932584,-37.11159700850163,1.0845691714328252,1,1.9000015258789062,2.6000003814697266,0.2500009536743164,-1.6499996185302734,-9.299999237060547,1,-0.13307239608831523,1.1538497653959805,52.79999923706055,-1.6666638409697792,53.4000015258789,2.6000050862759654,53.70000076293945,-0.13307239608831523
7397,2024-01-31,50.9000015258789,52.599998474121094,50.4000015258789,51.20000076293945,1511360.0,-0.00391383472043505,-2.3846126759529884,0.2727260116729558,32.92683550887354,41.44349746620771,2.628101410573983,2.6230501720317747,0.4370572590427102,-3.9330485852964543,23.18634030025683,2.1999969482421946,-0.80595497182955,-2.4549985885620202,-4.829845028952704,-0.08015214817133653,-3.642421808757362,-1.2675753683666784,4.403999938964844,10.638304779899926,-37.3984008270336,1.1874232201953432,1,2.0,2.6999988555908274,0.699997901916511,-1.4500026702880788,-9.300003051757805,2,-0.13163065937302554,1.6153873240469854,51.099998474121094,1.1538497653959805,52.79999923706055,-1.6666638409697792,53.4000015258789,-0.13163065937302554
7398,2024-02-01,52.29999923706055,53.5,50.70000076293945,52.4000015258789,1438560.0,0.027504865799853784,1.434782752918659,0.3333418104598949,49.39757651800841,42.191375208298346,1.1446816836582911,1.114816117358913,-0.9344373166243685,-5.232307081002219,21.395691427796145,2.799999237060547,-0.5554644123273178,-0.9500007629394531,-3.3159879317455108,1.4159864058666045,-2.132994347342482,0.2329928214635757,2.807842230224601,49.999949806604945,-1.214635163068884,1.1829935844030304,2,0.6000022888183523,1.3000011444091797,-0.6999998092651367,-2.8500003814697266,-10.599998474121094,3,-0.1835563788558986,-2.3846126759529884,50.9000015258789,1.6153873240469854,51.099998474121094,1.1538497653959805,52.79999923706055,-0.1835563788558986
7399,2024-02-02,51.70000076293945,51.79999923706055,50.5,51.20000076293945,1420720.0,-0.01147224632645738,2.714299727520436,-4.999885561701671,47.674430467562416,42.33555499408958,1.511736898126209,1.5916465183540112,-0.3316628952166951,-4.52924549641493,19.914064933082308,1.7999992370605469,-0.41124595531170627,-1.419999313354495,-3.8284057411916237,0.9884071144826336,-2.624202527273063,-0.21579609943592715,3.2195271066894477,41.93547990145784,-13.287468563308757,1.2042032139185648,2,1.200000762939446,1.8999996185302734,1.0749988555908203,-2.250001907348633,-10.60000228881836,4,-0.1934235948245553,1.434782752918659,52.29999923706055,-2.3846126759529884,50.9000015258789,1.6153873240469854,51.099998474121094,-0.1934235948245553
7400,2024-02-05,51.4000015258789,51.5,50.099998474121094,50.9000015258789,945800.0,-0.00580269308768766,3.0000217983650415,1.0,48.235297813549145,42.542053373879334,1.5341161915661274,1.728225005294668,0.06117352618310434,-4.134864887124586,18.06164648669444,1.6000022888183594,-0.42350044470960313,-1.5599987030029396,-3.979568171458645,0.8595707654527658,-2.7697834372307923,-0.3502139687750869,3.3387452899999985,38.23536671565911,-20.110475484116407,1.209784734227854,2,1.3499984741211009,2.049997329711921,1.3749980926513743,-1.9500026702880788,-9.999999999999993,0,-0.18871596254828293,2.714299727520436,51.70000076293945,1.434782752918659,52.29999923706055,-2.3846126759529884,50.9000015258789,-0.18871596254828293
7401,2024-02-06,51.099998474121094,51.79999923706055,50.599998474121094,51.79999923706055,895700.0,-0.005836635074937924,2.4285698715538335,-1.4000015258789062,40.5063309476189,41.65555200912072,1.471533784018547,1.8306805846416125,0.43632284168886315,-3.72050950675861,16.163797192752483,1.2000007629394531,-0.5055550536301112,-1.675001716613771,-4.067864474926516,0.7178610416989741,-2.8714330957701435,-0.4785703374573984,3.360423441252337,29.41175150624376,-28.414086107976587,1.1964313791563723,2,1.5,2.3500003814697266,1.6750011444091797,-1.6499996185302734,-10.299999237060547,1,-0.18003908459804363,3.0000217983650415,51.4000015258789,2.714299727520436,51.70000076293945,1.434782752918659,52.29999923706055,-0.18003908459804363
7402,2024-02-07,50.70000076293945,51.599998474121094,50.29999923706055,51.5,931940.0,-0.007827744092481992,1.6000083923659987,1.1428548073307503,30.136999902281033,39.92474126343853,1.4783051077702396,2.0772775988778136,0.8986968097043189,-3.234468671730454,14.513587586017875,1.2999992370605469,-0.6524264461545499,-1.9099994659423842,-4.400318033599788,0.5803191017150198,-3.1551587497710827,-0.6648401821136858,3.4987957459588372,17.647118221903085,-33.80883878043777,1.245159283828701,2,1.4499988555908203,2.749998092651367,1.6999988555908203,-1.2500019073486328,-10.200000762939453,2,-0.1755424337662852,2.4285698715538335,51.099998474121094,3.0000217983650415,51.4000015258789,2.714299727520436,51.70000076293945,-0.1755424337662852
7403,2024-02-08,49.9000015258789,50.9000015258789,49.70000076293945,50.9000015258789,1196420.0,-0.01577907741660889,1.400001525878892,1.2500011920940324,21.333323838970855,37.69193355367513,1.8803244838929487,2.717311644648227,1.785300226959933,-2.2995131619703173,13.089638378818377,1.200000762939446,-0.8575650217462183,-2.5199987411499123,-5.230291143162695,0.1902936608628707,-3.875144942156304,-1.1648525401435208,4.052867100932758,9.523852774376502,-34.96859970247045,1.3551462010063915,2,1.6999988555908274,2.6999988555908274,2.799997329711921,-0.45000267028807883,-9.600002288818352,3,-0.16633272140188804,1.6000083923659987,50.70000076293945,2.4285698715538335,51.099998474121094,3.0000217983650415,51.4000015258789,-0.16633272140188804
7404,2024-02-09,49.0,50.099998474121094,48.9000015258789,50.0,1534210.0,-0.018036102171502866,1.0000000000000118,1.0,19.047606072454755,35.75427986472894,2.3362285191152523,3.5305462586435112,2.78902373954206,-1.2859825648545211,12.505322589578915,1.1999969482421946,-1.1179265404012426,-3.250000190734866,-6.362285005666912,-0.13771537580282,-4.806142598200893,-1.6938577832688395,4.612639197701881,3.448225967059642,-34.63857899320813,1.5561424074660237,2,2.200000762939453,3.200000762939453,3.6999988555908203,0.4499988555908203,-9.099998474121094,4,-0.1489795762665418,1.400001525878892,49.9000015258789,1.6000083923659987,50.70000076293945,2.4285698715538335,51.099998474121094,-0.1489795762665418
7405,2024-02-12,50.29999923706055,50.5,48.79999923706055,49.0,864580.0,0.026530596674705142,1.0,-1.2999992370605469,28.42103192019495,35.297714776612665,0.7200295352370034,2.2016616791461274,1.626110077124693,-2.476514435776032,11.804288196917856,1.7000007629394531,-1.3134693880960953,-1.8600009918212876,-5.0923378683384755,1.3723358846959002,-3.476169430079878,-0.24383255356269729,2.841376193459034,50.0,17.485494568081194,1.616168438258594,2,0.8500003814697266,1.8500003814697266,2.5500001907348633,-0.8500003814697266,-11.599998474121094,0,-0.18290260243505096,1.0000000000000118,49.0,1.400001525878892,49.9000015258789,1.6000083923659987,50.70000076293945,-0.18290260243505096
7406,2024-02-13,47.70000076293945,49.20000076293945,47.4000015258789,49.099998474121094,1643480.0,-0.0516898312834454,1.2499958276808432,-1.0769219483137562,22.689061622458937,34.16018434478882,3.114547042209125,4.729087971168852,4.342255932860198,0.2285241393868347,11.901511461652102,2.8999977111816477,-1.5406289663543546,-4.259999465942386,-8.05772742169863,-0.46227151018614165,-6.158863443820508,-2.3611354880642637,4.920409524365041,7.142844167687104,-20.297516862456465,1.898863977878122,2,2.75,3.75,5.19999885559082,1.7499980926513672,-8.900001525878906,1,-0.13207545359108952,1.0,50.29999923706055,1.0000000000000118,49.0,1.400001525878892,49.9000015258789,-0.13207545359108952
7407,2024-02-14,48.099998474121094,49.20000076293945,47.599998474121094,49.20000076293945,1436670.0,0.00838569611706208,1.909089017509424,0.7857172051302312,26.27115986599415,31.590582494565012,2.543026485130923,4.189472330733963,4.000972476848553,-0.059847673797726486,11.800281083963263,1.6000022888183594,-1.6927486834192536,-3.6350017547607436,-7.789530533310092,0.5195270237886049,-5.712266144035418,-1.5577373654860693,3.7895545865838187,19.999912806919845,-5.2057856109016,2.0772643892746743,2,1.5000019073486328,3.3000030517578054,4.80000114440918,1.3500003814697266,-9.299999237060547,2,-0.15176714072014186,1.2499958276808432,47.70000076293945,1.0,50.29999923706055,1.0000000000000118,49.0,-0.15176714072014186
7408,2024-02-15,48.0,49.4000015258789,47.79999923706055,49.4000015258789,1129750.0,-0.0020789704218991956,1.2857150642230963,1.2727260116729429,26.72411298352975,29.262769440783604,2.2003114358623606,4.056395455283202,4.26289514799678,0.1635054765227295,11.289978568252506,1.6000022888183523,-1.6817859025254833,-3.45500030517578,-7.8293159779835975,0.9193153676320378,-5.642158141579692,-1.2678424687718675,3.26101584582927,19.354799014577257,-4.62358301413202,2.1871578364039106,2,1.6000003814697266,3.400001525878899,4.899999618530273,1.4499988555908203,-9.099998474121094,3,-0.15625,1.909089017509424,48.099998474121094,1.2499958276808432,47.70000076293945,1.0,50.29999923706055,-0.15625
7409,2024-02-16,48.0,48.70000076293945,47.20000076293945,48.20000076293945,1443660.0,0.0,1.4999984105438164,0.14285753211154234,28.181798950679763,27.034602900464783,1.8106847114563962,3.7609152547041163,4.444276831744581,0.2913059156846671,10.597055560102786,1.5,-1.6709458937805124,-3.1450002670288058,-7.578592792714723,1.2885922586571112,-5.361796529871768,-0.9282040041858437,2.720473841036217,24.24240672774037,-0.08234029207295634,2.21679626284296,2,1.5,3.3000011444091797,4.899999618530273,1.4499988555908203,-9.400001525878906,4,-0.16041668256123864,1.2857150642230963,48.0,1.909089017509424,48.099998474121094,1.2499958276808432,47.70000076293945,-0.16041668256123864
7410,2024-02-20,47.29999923706055,48.599998474121094,47.099998474121094,48.599998474121094,1384200.0,-0.014583349227905273,1.3076936620234927,6.499971389879647,30.999982070902362,25.97834191416295,2.0874571191127345,4.1291860714981965,5.327712391642663,1.1370913839554504,9.698076148059984,1.5,-1.970149022809622,-3.5000009536743164,-8.005904253165127,1.0059023458164944,-5.752952603419722,-1.247049303928911,2.8571989114801895,8.695673807328216,-16.670057764836773,2.2529516497454054,2,2.049999237060547,3.950000762939453,5.25,2.1499996185302734,-8.299999237060547,1,-0.15644815709391358,1.4999984105438164,48.0,1.2857150642230963,48.0,1.909089017509424,48.099998474121094,-0.15644815709391358
7411,2024-02-21,46.79999923706055,47.599998474121094,46.20000076293945,47.4000015258789,1214660.0,-0.010570824694818182,1.800006103538908,0.46154049303523353,30.097060051161478,25.973904152927446,2.138213314897918,4.248439108743952,5.93819584502512,1.7511110418643057,9.326151801316835,1.3999977111816406,-2.2508082208368947,-3.6200008392333984,-8.129453551097853,0.8894518726310565,-5.874727195165626,-1.365274483301171,2.806902970084657,18.7499478459483,-8.128457644402953,2.2547263559322275,2,1.7500019073486328,4.000001907348633,5.925000190734863,2.8000011444091797,-8.0,2,-0.17307689329419407,1.3076936620234927,47.29999923706055,1.4999984105438164,48.0,1.2857150642230963,48.0,-0.17307689329419407
7412,2024-02-22,47.29999923706055,47.5,46.5,46.79999923706055,1202680.0,0.01068376085792866,1.2222184546263721,-0.8333301544310817,23.404238050250143,26.204005731958475,1.235086382760592,3.378206025123667,5.579333717950895,1.2717961426251208,8.545877828276497,1.0,-2.534501919664912,-2.775000762939456,-7.119568498823249,1.5695669729443367,-4.947284630881349,-0.6027168949975632,1.6255226812435097,34.374944120658924,9.990767046428168,2.172283867941896,2,1.0500011444091797,3.500001907348633,4.925000190734863,2.450000762939453,-9.0,3,-0.17970401981190876,1.800006103538908,46.79999923706055,1.3076936620234927,47.29999923706055,1.4999984105438164,48.0,-0.17970401981190876
7413,2024-02-23,47.599998474121094,48.0,46.9000015258789,47.29999923706055,828910.0,0.006342478687092479,-1.0000069358468713,0.5999984741210938,27.47250167574299,27.140105243434945,0.6420388503319856,2.738165426329573,5.304364252777624,1.019983900073953,8.218276153275163,1.0999984741211009,-2.7429327643529717,-2.170001411437987,-6.293924619694948,1.9539217968189746,-4.231963015566471,-0.10803980730950258,0.7804192131100436,55.999908447265625,32.438128950293034,2.0619616041284816,2,0.7500019073486328,3.200002670288086,4.8250017166137695,2.3500003814697266,-10.699996948242188,4,-0.18487393947806285,1.2222184546263721,47.29999923706055,1.800006103538908,46.79999923706055,1.3076936620234927,47.29999923706055,-0.18487393947806285
7414,2024-02-26,47.29999923706055,47.79999923706055,47.0,47.29999923706055,890760.0,-0.006302505182298468,-1.6666709052299633,0.0,27.47250167574302,27.034712994051397,0.7549214084899489,2.695959375483227,5.536157149573455,1.4004459034640249,7.872970476681601,0.7999992370605469,-2.86673270241743,-2.1650005340576186,-6.0541356667000485,1.7241345985848113,-4.10956810037883,-0.2204329677364072,0.7000007629394531,45.833313465099465,23.130955977380722,1.9445675663212143,2,0.5000019073486328,3.500001907348633,5.375000953674316,3.6499996185302734,-11.599998474121094,0,-0.17758980648354994,-1.0000069358468713,47.599998474121094,1.2222184546263721,47.29999923706055,1.800006103538908,46.79999923706055,-0.17758980648354994
7415,2024-02-27,46.9000015258789,47.5,46.70000076293945,47.099998474121094,890720.0,-0.008456611366459366,-1.6666709052299633,-100.0,27.173903128138292,27.53302871690466,0.6949965720819478,2.7734783463007204,5.819984972322921,1.8825906687105345,8.080841716542862,0.7999992370605469,-2.8724859347313796,-2.26999835968018,-5.985173875557436,1.4451771561970759,-4.1275861176188045,-0.41241060174155564,1.0999984741211009,38.88894775769841,16.33157350125373,1.8575877579386268,2,0.8999996185302805,3.8999996185302805,5.774998664855964,4.049997329711921,-11.4000015258789,1,-0.17697234076160862,-1.6666709052299633,47.29999923706055,-1.0000069358468713,47.599998474121094,1.2222184546263721,47.29999923706055,-0.17697234076160862
7416,2024-02-28,44.29999923706055,47.099998474121094,44.20000076293945,46.9000015258789,1580630.0,-0.055437147211684024,-1.0714275009775165,13.000209811550581,21.92980284027786,27.050655714047295,3.0865758232341562,5.099368501435677,8.187391278864673,4.524907684648667,9.470669817282218,2.8999977111816406,-2.832370395718222,-4.530000686645508,-8.716244463934913,-0.34375690935610237,-6.6231225752902105,-2.436878798000805,3.5,2.6315393210038276,-19.698176019394136,2.0931218886447036,2,2.500001907348633,5.500001907348633,9.225001335144043,6.649999618530273,-9.39999771118164,2,-0.11963881102342477,-1.6666709052299633,46.9000015258789,-1.6666709052299633,47.29999923706055,-1.0000069358468713,47.599998474121094,-0.11963881102342477
7417,2024-02-29,44.20000076293945,45.0,43.0,45.0,2501180.0,-0.0022573019377715164,4.0000047683761295,0.30769174338847605,23.364465323488332,26.677361529598247,2.8778146848420008,4.924146893269764,8.142326174792672,4.679842693903979,10.987592345525071,2.0,-2.983885900293018,-4.294999122619629,-8.840662426850045,0.2506641816107873,-6.567830774734837,-2.022167470504421,3.299999237060547,24.000015258789062,0.04836062103775163,2.27283165211521,2,1.6499996185302734,5.0,9.324999809265137,6.749998092651367,-10.4000015258789,3,-0.12217197811468516,-1.0714275009775165,44.29999923706055,-1.6666709052299633,46.9000015258789,-1.6666709052299633,47.29999923706055,-0.12217197811468516
7418,2024-03-01,42.70000076293945,44.0,42.599998474121094,43.79999923706055,1651380.0,-0.03393665099792742,-1.153843445191732,1.3749994039529838,22.12387647798529,26.004259032632195,3.9637814556475064,5.97437222876237,9.531646059274365,6.234598103130622,12.205165119181759,1.6000022888183594,-2.8493669293061004,-5.314999198913576,-10.184788060420182,-0.44521033740696936,-7.749893629666879,-2.8801047681602725,4.399997711181641,1.9231206566560224,-23.604967095257013,2.4348944307533045,3,2.8999977111816406,6.149997711181641,10.949999809265137,8.249998092651367,-8.200000762939453,4,-0.10304453038084704,4.0000047683761295,44.20000076293945,-1.0714275009775165,44.29999923706055,-1.6666709052299633,46.9000015258789,-0.10304453038084704
7419,2024-03-04,41.70000076293945,42.900001525878906,41.400001525878906,42.70000076293945,1722230.0,-0.023419203328631566,1.1428548073307503,0.9090921701496057,10.909070732165759,23.77193555055035,4.443419916852626,6.521126312091262,10.336140421154475,7.2681273001480164,13.739901959712835,1.5,-2.839519131729304,-5.814999198913576,-11.12527703618101,-0.5047213616461406,-8.470138117547293,-3.159860280279858,4.499997711181642,4.918021509895077,-16.791026596166773,2.655138918633719,3,3.0,6.100000381469727,11.699999809265137,9.249998092651367,-8.299999237060547,0,-0.11510789326715087,-1.153843445191732,42.70000076293945,4.0000047683761295,44.20000076293945,-1.0714275009775165,44.29999923706055,-0.11510789326715087
7420,2024-03-05,41.70000076293945,42.099998474121094,41.400001525878906,42.0,1563500.0,0.0,1.8000091553432873,0.2999992370605469,14.28568833537389,22.015116471018395,3.9845395134426767,6.068290849294527,10.207527331308057,7.294013317834569,15.577161846595999,0.6999969482421875,-2.8565272868672054,-5.329999160766604,-10.911207644475297,0.2512093229420884,-8.12060340262095,-2.539394918912258,3.5399983215332043,5.2631473277027485,-17.53295153322626,2.790604241854348,3,3.0,5.75,11.699999809265137,9.249998092651367,-8.299999237060547,1,-0.14388488945382594,1.1428548073307503,41.70000076293945,-1.153843445191732,42.70000076293945,4.0000047683761295,44.20000076293945,-0.14388488945382594
7421,2024-03-06,41.900001525878906,42.29999923706055,41.0,41.599998474121094,1970210.0,0.004796181277703981,1.3636382552244086,-1.0000127156898897,12.195126489825924,20.76965963097126,3.37086078484554,5.421682342298141,9.797990978811882,7.102163776576653,17.404025396576785,1.2999992370605469,-2.9309657100042443,-4.669998550415038,-10.354362456455384,1.0143653556253085,-7.512180503435211,-1.8278165973948646,2.5719980468750023,22.500038146972656,-0.6229185519147116,2.8421819530201726,3,2.5999984741210938,5.349998474121094,11.499999046325684,9.049997329711914,-9.80000305175782,2,-0.1527446609262303,1.8000091553432873,41.70000076293945,1.1428548073307503,41.70000076293945,-1.153843445191732,42.70000076293945,-0.1527446609262303
7422,2024-03-07,41.79999923706055,42.5,41.5,42.400001525878906,1316990.0,-0.0023866893836888003,1.5000023841880648,-1.999987284471797,12.195120816568448,19.072172868840752,2.915207486306194,5.081250007303353,9.686199215713089,7.209818531458033,19.43743296453218,1.0,-3.0438076409503196,-4.325000762939453,-10.041412368390787,1.3914108425118812,-7.183206565665117,-1.4667949602137895,1.9776004211425828,26.666641235351562,2.940341758520809,2.858205802725666,3,2.6000003814697266,5.450000762939453,11.550000190734863,9.149999618530273,-9.999999999999996,3,-0.16507171859142022,1.3636382552244086,41.900001525878906,1.8000091553432873,41.70000076293945,1.1428548073307503,41.70000076293945,-0.16507171859142022
7423,2024-03-08,41.599998474121094,42.400001525878906,41.20000076293945,41.5,1613750.0,-0.0047847073346865,-2.4285885558583105,-0.1666634877644052,11.904759742235498,17.342423765117697,2.4301611487191934,4.877631654648781,9.658043814114606,7.374871892813459,21.706203250579005,1.2000007629394531,-3.130446023550938,-4.110001373291013,-9.877386397077174,1.6573836504951487,-6.9936938851840935,-1.226308861397932,1.6220812524414114,31.57884169822155,7.590749079830399,2.88369251189308,3,2.6500015258789062,5.650001525878906,11.650002479553223,9.350000381469727,-10.099998474121094,4,-0.18749998853756777,1.5000023841880648,41.79999923706055,1.3636382552244086,41.900001525878906,1.8000091553432873,41.70000076293945,-0.18749998853756777
7424,2024-03-11,41.70000076293945,42.20000076293945,41.29999923706055,41.400001525878906,1528360.0,0.0024039012616927646,-2.5999786378582925,3.0000381475547417,14.102587928737563,15.89005540962873,1.6229299850694616,4.429809206244208,9.332790919041983,7.241745608427117,23.658395032695413,0.9000015258789062,-3.2231999589518026,-3.6449991226196303,-9.459490271468589,2.169492026229328,-6.5522446970441095,-0.7377535481951512,1.0776630183105524,46.666717529296875,19.88731375572677,2.90724557442448,3,2.3499984741210938,4.69999885559082,11.550000190734863,9.249998092651367,-10.700000762939453,0,-0.1726618856405009,-2.4285885558583105,41.599998474121094,1.5000023841880648,41.79999923706055,1.3636382552244086,41.900001525878906,-0.1726618856405009
7425,2024-03-12,41.099998474121094,41.70000076293945,40.099998474121094,41.400001525878906,2245840.0,-0.014388543833112055,2.555554613656593,-1.0000127156898897,13.924070192313735,15.000529559854938,1.468063312801199,4.537891009368593,9.679807382491497,7.823959226942236,26.10857004267433,1.6000022888183594,-3.443695010847108,-3.785001373291017,-9.401246184982192,1.8312434384001577,-6.593123779136604,-0.9768789674454297,1.3221325508789121,41.66664017573027,13.298544219150529,2.808122405845588,3,1.4500007629394531,4.850000381469727,12.150002479553223,9.850000381469727,-10.499998092651364,1,-0.18734786457694264,-2.5999786378582925,41.70000076293945,-2.4285885558583105,41.599998474121094,1.5000023841880648,41.79999923706055,-0.18734786457694264
7426,2024-03-13,41.400001525878906,41.900001525878906,41.0,41.29999923706055,2203640.0,0.007299344596003232,-1.5714301284461665,-0.3333375718427343,11.68836830713333,13.703185446926604,0.797277337559521,3.943914467467252,9.144431250822052,7.526892004546319,27.88452436027094,0.9000015258789062,-3.6755108541507937,-3.1699983596801786,-8.828005468480171,2.488008749119814,-5.999001914080175,-0.34099480528018233,0.7999992370605469,54.16675938494403,25.461385524394867,2.829003554399995,3,0.6499977111816406,4.549997329711914,11.699997901916504,9.549997329711914,-10.500001907348633,2,-0.19323670785372427,2.555554613656593,41.099998474121094,-2.5999786378582925,41.70000076293945,-2.4285885558583105,41.599998474121094,-0.19323670785372427
7427,2024-03-14,40.79999923706055,41.5,40.20000076293945,41.400001525878906,1992800.0,-0.014492808374494848,2.2500011920940324,-5.9998855617013165,7.500065565015447,12.078317567707732,0.965838391537126,4.1834664768702226,9.490787888869534,8.132757827660114,29.85240121941156,1.2999992370605469,-3.9281505282688585,-3.405000686645508,-9.046006131118425,2.236004757827409,-6.22550340888197,-0.5844979644090458,1.1000022888183594,30.434775397557267,4.967914487721089,2.820502722236459,3,0.7000007629394531,5.049999237060547,12.22499942779541,10.149999618530273,-9.499999999999996,3,-0.21323531680453667,-1.5714301284461665,41.400001525878906,2.555554613656593,41.099998474121094,-2.5999786378582925,41.70000076293945,-0.21323531680453667
7428,2024-03-15,40.5,41.29999923706055,40.29999923706055,41.0,2582200.0,-0.007352922614470181,-1.2222184546263721,0.8333301544310718,7.500065565015447,11.699539215802144,1.0291782808269971,4.103145528570948,9.544544794509491,8.45130604315029,32.060978995284636,1.0,-3.8874621341548234,-3.3299999237060547,-8.905547579078458,2.245547731666349,-6.1177737513922565,-0.5422260960198528,1.4000015258789062,19.04767094820555,-3.6842215310012563,2.7877738276862036,3,0.7999992370605469,5.0,12.299999237060547,10.44999885559082,-8.89999961853027,4,-0.21481483365282594,2.2500011920940324,40.79999923706055,-1.5714301284461665,41.400001525878906,2.555554613656593,41.099998474121094,-0.21481483365282594
7429,2024-03-18,40.29999923706055,40.70000076293945,40.0,40.70000076293945,1145350.0,-0.004938290442949467,2.4999904632932157,0.8000030517578125,7.692371646679476,10.966948472613876,1.1283639426404974,3.8964783639999183,9.49412608213926,8.667284412224006,34.105248361608545,0.7000007629394531,-3.9063655355897637,-3.145000648498538,-8.569496336845937,2.279495039848861,-5.857248492672241,-0.432752804324835,1.2400016784667969,15.789420849110774,-4.696352027384991,2.7122478441737,3,0.9500007629394531,4.950000762939453,11.80000114440918,10.649999618530273,-8.699998855590817,0,-0.21836226808083714,-1.2222184546263721,40.5,2.2500011920940324,40.79999923706055,-1.5714301284461665,41.400001525878906,-0.21836226808083714
7430,2024-03-19,39.900001525878906,40.29999923706055,39.599998474121094,40.0,1438630.0,-0.009925501706059436,1.0000108991825614,0.2499952316466078,10.714375729304109,10.802420610333671,1.3926303838654732,3.914352423980219,9.62422185082103,9.08748279311915,36.25452689677699,0.7000007629394531,-3.7997789582466694,-3.1749984741210966,-8.500952286598555,2.1509553383563613,-5.837975380359829,-0.5120215678823641,1.3999977111816406,13.043593639083678,-9.299897111689198,2.6629769062387294,3,1.1499977111816406,5.149997711181641,11.799999237060547,11.049997329711914,-9.700000762939457,1,-0.22305767382255404,2.4999904632932157,40.29999923706055,-1.2222184546263721,40.5,2.2500011920940324,40.79999923706055,-0.22305767382255404
7431,2024-03-20,38.70000076293945,39.79999923706055,38.29999923706055,39.70000076293945,2016280.0,-0.030075205941060945,1.500006357844945,10.000152590218967,8.955298661783871,10.442440370913163,2.3367047588875707,4.718318091713883,10.528364155362986,10.313685128771098,38.19298643609517,1.6000022888183594,-3.507444546833817,-3.969999313354492,-9.335031795802763,1.3950331690937787,-6.652515554578628,-1.2874830721303567,2.259998321533203,12.500044703472923,-9.235940083936558,2.682516241224136,3,1.6499996185302734,5.149999618530273,12.94999885559082,12.249998092651367,-8.500000000000004,2,-0.2093023313122666,1.0000108991825614,39.900001525878906,2.4999904632932157,40.29999923706055,-1.2222184546263721,40.5,-0.2093023313122666
7432,2024-03-21,38.79999923706055,39.29999923706055,38.70000076293945,39.099998474121094,1999230.0,0.0025839398488296528,-1.400012207124383,0.2999992370605469,13.207606922869857,10.587201168761425,1.973990187943926,4.162272138934085,10.153359565631298,10.261492998309478,40.23620273763203,0.5999984741210938,-3.3742709514445863,-3.4450008392334013,-8.60862846189437,1.7186267834275668,-6.026814650563885,-0.8631870279029172,1.627999877929689,16.666666666666664,-7.262575589834494,2.5818138113304854,3,1.4500007629394531,5.05000114440918,12.150001525878906,12.149999618530273,-7.099998474121097,3,-0.20360824159461433,1.500006357844945,38.70000076293945,1.0000108991825614,39.900001525878906,2.4999904632932157,40.29999923706055,-0.20360824159461433
7433,2024-03-22,38.79999923706055,39.20000076293945,38.29999923706055,39.099998474121094,1555760.0,0.0,2.5999786378582925,1.0,16.279135786916868,10.829039819670239,1.7154381895029118,3.6566748614368763,9.882354771388464,10.327348520642559,42.82836842561834,0.9000015258789062,-3.249282600182184,-3.0050008773803683,-7.728280562740231,1.7182788079794946,-5.366640720060303,-0.6433610347004333,1.2023999023437497,20.833320087865136,-5.27348492472758,2.361639842679932,3,1.3000011444091797,5.05000114440918,11.70000171661377,12.149999618530273,-9.399999618530273,4,-0.1932989728730775,-1.400012207124383,38.79999923706055,1.500006357844945,38.70000076293945,1.0000108991825614,39.900001525878906,-0.1932989728730775
7434,2024-03-25,38.900001525878906,39.5,38.5,38.79999923706055,918550.0,0.0025773786284728484,-1.857139743107667,-0.3333418104599265,18.181920642393138,11.302134314123505,1.3147469363114155,3.0515540550437805,9.548831464705934,10.28487157598834,45.432202031948286,1.0,-3.1213275272191012,-2.4849987030029297,-6.606457707535313,1.6364603015294534,-4.545728205269121,-0.42426920073673813,0.7619176330566404,30.00011444091797,1.204812820682342,2.06072950226619,3,1.1999988555908203,4.599998474121094,11.59999942779541,12.049997329711914,-8.400001525878906,0,-0.18766069043860378,2.5999786378582925,38.79999923706055,-1.400012207124383,38.79999923706055,1.500006357844945,38.70000076293945,-0.18766069043860378
7435,2024-03-26,38.599998474121094,39.29999923706055,38.599998474121094,38.900001525878906,1473700.0,-0.0077121604110537145,-3.6666242815726564,-2.9999618539004387,13.333423755480425,11.484918252828738,1.3665374558702297,2.8436549478136897,9.616684214120411,10.625272328732912,47.99943153228783,0.7000007629394531,-2.980144866046402,-2.3700016021728487,-5.759831856698881,1.0198286523531834,-4.064916729435865,-0.6750864749098326,0.9000015258789062,19.99994913736979,-9.195439353233429,1.6949151272630145,3,1.3000011444091797,4.850000381469727,11.800002098083496,12.350000381469727,-8.099998474121094,1,-0.1813471080146396,-1.857139743107667,38.900001525878906,2.5999786378582925,38.79999923706055,-1.400012207124383,38.79999923706055,-0.1813471080146396
7436,2024-03-27,39.0,39.20000076293945,38.70000076293945,38.79999923706055,1670700.0,0.010362734240704219,-1.500014305196601,-0.6666624281572656,20.833429362748802,12.966403119243555,0.6596646759039402,2.13573223380331,8.997289096895493,10.23327687926799,49.46742327729192,0.6000022888183594,-2.8947481498854444,-1.7050001144409208,-4.815915186388104,1.405914957506262,-3.2604576504145157,-0.14954257846732588,0.5,58.33335982426973,27.627655753320127,1.5554575359735923,3,0.7999992370605469,4.149999618530273,11.299999237060547,11.94999885559082,-7.79999923706055,2,-0.2256410060784757,-3.6666242815726564,38.599998474121094,-1.857139743107667,38.900001525878906,2.5999786378582925,38.79999923706055,-0.2256410060784757
7437,2024-03-28,38.79999923706055,39.5,38.599998474121094,39.20000076293945,1199140.0,-0.005128224690755245,-1.2499952316466079,-2.0,20.833429362748802,14.447887985658372,0.6103113630075754,2.0136779681445915,8.942034766359505,10.416251280127227,50.40597424409465,0.9000015258789062,-2.770974405003969,-1.6350008010864272,-4.3851400421149265,1.115138439942072,-3.0100704216006733,-0.2599311805721811,-0.5,41.66664017573027,10.614034766494768,1.3750696205142485,3,0.7000007629394531,4.350000381469727,10.875001907348633,12.5,-6.9999999999999964,3,-0.22164944956768573,-1.500014305196601,39.0,-3.6666242815726564,38.599998474121094,-1.857139743107667,38.900001525878906,-0.22164944956768573
7438,2024-04-01,38.29999923706055,39.900001525878906,38.099998474121094,39.20000076293945,1325950.0,-0.012886598191538479,-1.7692289634611547,2.249995231646608,17.307754381022818,15.516263845029854,0.8553747133398559,2.2842542727350548,9.143468901024455,10.848243141281216,51.320694187718395,1.8000030517578125,-2.6780794251436646,-1.9150007247924776,-4.6055499635717325,0.7755485139867773,-3.260275344182105,-0.5697261054028502,1.2000007629394531,11.111134658585174,-17.224217516526934,1.3452746193896292,4,0.8999996185302734,4.75,11.275001525878906,13.0,-6.9999999999999964,0,-0.17232372338364654,-1.2499952316466079,38.79999923706055,-1.500014305196601,39.0,-3.6666242815726564,38.599998474121094,-0.17232372338364654
7439,2024-04-02,36.900001525878906,38.79999923706055,36.79999923706055,38.79999923706055,1570780.0,-0.03655346577205543,1.1052656939846166,2.111104988767855,15.000069936027614,15.992452090221358,1.924774124511714,3.484881766542891,10.203134043335446,12.209722544464086,52.03711966578245,2.0,-2.528962746108384,-3.074998474121095,-6.049185664187895,-0.10081128405429496,-4.562092069154495,-1.587904879087695,3.0,3.2258779027056024,-22.455569585759125,1.4870935950333994,4,1.4499988555908203,5.399997711181641,12.674999237060547,14.849998474121094,-6.100002288818356,1,-0.2032520758051647,-1.7692289634611547,38.29999923706055,-1.2499952316466079,38.79999923706055,-1.500014305196601,39.0,-0.2032520758051647
7440,2024-04-03,35.70000076293945,36.900001525878906,35.5,36.70000076293945,2042370.0,-0.03252034453434538,1.0,0.5263164234961542,8.695678614768397,15.963605418330747,2.756194957552239,4.439969607845484,11.041841203378006,13.36383600803886,52.92460342468499,1.4000015258789062,-2.3975735998000545,-3.974999237060544,-7.39375526481232,-0.5562432093087679,-5.684377250936436,-2.2656212231846524,4.200000762939453,4.545470308660921,-16.80851587584282,1.709378013875888,4,2.0,5.799999237060547,13.600000381469727,16.299999237060547,-5.100000381469723,2,-0.14565828156333338,1.1052656939846166,36.900001525878906,-1.7692289634611547,38.29999923706055,-1.2499952316466079,38.79999923706055,-0.14565828156333338
7441,2024-04-04,35.5,36.400001525878906,35.5,36.20000076293945,2026860.0,-0.005602262147486492,-1.5714301284461665,0.7000007629394531,9.230799026020321,15.521737874236354,2.742995102701535,4.359424227285352,10.864327636833721,13.52111075244256,53.72546197722448,0.9000015258789062,-2.2818589050297717,-3.8549999237060533,-7.581137557839341,-0.12886228957276558,-5.718068740772694,-1.991931106639413,4.136001434326175,0.0,-19.370666187459356,1.8630688170666432,4,2.200000762939453,5.799999237060547,13.80000114440918,16.5,-5.20000076293945,3,-0.14084507042253525,1.0,35.70000076293945,1.1052656939846166,36.900001525878906,-1.7692289634611547,38.29999923706055,-0.14084507042253525
7442,2024-04-05,34.900001525878906,35.599998474121094,34.799999237060554,35.5,1410610.0,-0.01690136546819987,1.0000095367977162,0.8571397431076669,8.82355911095155,14.693340465795762,3.0526162123656775,4.6546329925689065,11.078503827919874,14.072863731774305,54.82485350118761,0.7999992370605398,-2.3037961326422973,-4.109998512268064,-8.14766259951918,-0.07233442501694753,-6.128830555893622,-2.0911664686425055,4.4878398223876985,1.9608283125206665,-16.72982440725353,2.018832043625558,4,2.4499988555908203,4.999998092651367,13.399999618530273,16.099998474121094,-3.500001907348633,4,-0.10601720920257973,-1.5714301284461665,35.5,1.0,35.70000076293945,1.1052656939846166,36.900001525878906,-0.10601720920257973
7443,2024-04-08,33.799999237060554,35.29999923706055,33.59999847412109,34.900001525878906,2451680.0,-0.031518688845978526,-1.2666619194999078,1.8333418104599146,7.792232884652549,13.538930714935699,3.76467746618777,5.418106252586718,11.788065851869582,15.127314594143932,55.97375497043229,1.7000007629394602,-2.209832224097653,-4.820000839233394,-9.28818051406111,-0.3518211644056777,-7.054090676647249,-2.5859110018195395,5.220814742309564,3.846167953760275,-14.583100906115593,2.2340898374138574,4,2.950000762939446,4.999999999999993,13.725001335144036,16.60000038146972,-2.0999984741211044,0,-0.05917159896876778,1.0000095367977162,34.900001525878906,-1.5714301284461665,35.5,1.0,35.70000076293945,-0.05917159896876778
7444,2024-04-09,34.5,35.0,33.299999237060554,33.799999237060554,2403920.0,0.020710082211242042,-1.0000000000000084,-0.6363630058364723,16.250022649743357,13.86299725874269,2.653995841285166,4.375369955739572,10.707380213356927,14.378983544112423,57.207442184932745,1.700000762939446,-2.218893303292468,-3.76000003814697,-8.342070047965883,0.8220699716719437,-6.05103504305643,-1.4689650332375095,3.9787324288452126,33.3333333333332,13.635283054089264,2.291035004909458,4,2.1000003814697266,3.6000003814697266,12.724998474121094,15.69999885559082,-4.100000381469727,1,-0.09275364530259278,-1.2666619194999078,33.799999237060554,1.0000095367977162,34.900001525878906,-1.5714301284461665,35.5,-0.09275364530259278
7445,2024-04-10,33.400001525878906,34.59999847412109,32.700000762939446,34.200000762939446,2949130.0,-0.03188401374264038,1.375005066411738,-1.1428548073307516,16.455723707941118,13.376585519319615,3.2841697561947996,5.132049159977214,11.425405662507707,15.38863689568555,58.12625120888433,1.8999977111816406,-2.336246594491165,-4.47499866485596,-9.337691946165748,0.3876946164538282,-6.906345305510854,-2.043652024201066,4.457282919952149,18.91893563782256,-1.6198177284130217,2.4313466406548954,4,2.8999996185302734,4.19999885559082,12.84999942779541,15.69999885559082,-2.9000015258789062,2,-0.07784437634842112,-1.0000000000000084,34.5,-1.2666619194999078,33.799999237060554,1.0000095367977162,34.900001525878906,-0.07784437634842112
7446,2024-04-11,33.400001525878906,34.09999847412109,33.200000762939446,33.700000762939446,1552130.0,0.0,-1.5714192293229488,0.37499940395297826,15.384660528921913,12.771166760005515,2.6890553534654913,4.745271747055654,11.090361671683212,15.249473125442542,59.30276146705897,0.8999977111816406,-2.4935486231708808,-4.074998664855954,-9.032023704155378,0.8820263744434698,-6.553511184505666,-1.5964861452062422,3.7352632043473264,24.137976393582544,2.980982751147362,2.4785125196497106,4,2.8999996185302734,4.19999885559082,12.674999237060547,15.69999885559082,-3.300001144409176,3,-0.08383236576320774,1.375005066411738,33.400001525878906,-1.0000000000000084,34.5,-1.2666619194999078,33.799999237060554,-0.08383236576320774
7447,2024-04-12,32.09999847412109,33.400001525878906,32.0,33.400001525878906,2689150.0,-0.03892224528045474,1.153843445191732,4.333354526149942,13.186849117988388,12.313288397446135,3.2840718224140915,5.649738694771138,12.03975418811742,16.410920460328988,60.3506318832901,1.4000015258789062,-2.6588194658834823,-4.940001678466807,-10.186915277966534,0.30691192103292053,-7.563458478216667,-2.3165448787169467,4.414329300684997,3.0302574921247447,-17.417190612285598,2.623456799749863,4,3.300001144409187,5.150001525878913,13.775001525878913,16.800001144409187,-2.199998855590813,4,-0.056074745253078095,-1.5714192293229488,33.400001525878906,1.375005066411738,33.400001525878906,-1.0000000000000084,34.5,-0.056074745253078095
7448,2024-04-15,31.79999923706055,32.700000762939446,31.5,32.700000762939446,2017340.0,-0.009345771069191655,1.6666638409698056,0.6923072408652767,11.82797286726786,11.960833167583939,2.8665289903644045,5.549038896784307,11.933295027035843,16.577196428947712,61.48614659315008,1.200000762939446,-2.9291187158971397,-4.805000877380369,-10.281640185142567,0.6716384303818295,-7.543320531261468,-2.0666812234992697,3.9920360937765587,8.571406773158584,-10.22702187952911,2.738319653881099,4,2.4000015258789027,5.150001525878903,14.025000572204586,17.100000381469723,-2.899999618530277,0,-0.012578604658081471,1.153843445191732,32.09999847412109,-1.5714192293229488,33.400001525878906,1.375005066411738,33.400001525878906,-0.012578604658081471
7449,2024-04-16,31.5,31.899999618530273,31.10000038146973,31.79999923706055,1366890.0,-0.009433938498681571,2.1999969482421733,0.33333192048489746,11.827977718893763,12.308866401375646,2.592626282913841,5.4345957866742225,11.834312260406222,16.730790005826364,62.60311393778601,0.7999992370605433,-3.2355204631743106,-4.6650001525878935,-10.303318385115737,0.9733180799399506,-7.484159268851812,-1.845841036323975,3.519468971286429,11.42856675751094,-6.919714554881658,2.8191591162639216,4,2.2500009536743164,5.15000057220459,14.25,17.399999618530273,-3.5,1,0.0063492305695063145,1.6666638409698056,31.79999923706055,1.153843445191732,32.09999847412109,-1.5714192293229488,33.400001525878906,0.0063492305695063145
7450,2024-04-17,31.0,31.899999618530273,30.79999923706055,31.5,1426190.0,-0.015873015873015928,-1.4444411477980872,1.6666709052299435,7.446815418192145,12.110646000505847,2.63267298953879,5.5164753947874345,11.93096542015229,17.126295286517177,63.66122512662387,1.100000381469723,-3.5251367096041974,-4.7200000762939425,-10.519673284749715,1.0796731321618331,-7.6198366805218285,-1.8201634720660564,3.2355752533230913,6.0606305811633945,-6.931151336769199,2.899836604227888,4,2.1999988555908203,5.350000381469727,14.22499942779541,17.899999618530273,-3.7000007629394496,2,-0.01935485101515244,2.1999969482421733,31.5,1.6666638409698056,31.79999923706055,1.153843445191732,32.09999847412109,-0.01935485101515244
7451,2024-04-18,30.60000038146973,31.20000076293945,30.399999618530273,31.10000038146973,1154970.0,-0.012903213500976451,1.2857150642231194,1.0,7.291674324207463,11.940436579756504,2.530635699384458,5.563787419981981,11.924325504537894,17.410429782080126,64.39695243490169,0.8000011444091761,-3.710724506157824,-4.714999675750729,-10.764366528514902,1.3343671770134407,-7.739683102132812,-1.6903162493686459,2.948459668600851,6.666687859415898,-2.5864691564916864,3.024683426382085,4,2.24999904632568,5.55000019073486,13.649998664855953,17.84999847412109,-3.10000038146973,3,-0.0032679862818003613,-1.4444411477980872,31.0,2.1999969482421733,31.5,1.6666638409698056,31.79999923706055,-0.0032679862818003613
7452,2024-04-19,30.899999618530273,31.20000076293945,30.399999618530273,30.60000038146973,1696320.0,0.009803896513746801,-1.285715064223073,-0.5999984741210866,10.638298304062545,12.256666070802058,1.7920161326518382,4.892431638747411,11.225683819027878,16.990343484933334,65.17243936112759,0.8000011444091761,-3.7354321750423196,-4.020000457763672,-10.142469802352409,2.102468886825065,-7.08123513005804,-0.9587657854693035,2.018768345232246,21.739119618066134,12.195493539744971,3.061234672294369,4,1.8000001907348633,5.050000190734863,13.09999942779541,17.549999237060547,-3.2999992370605433,4,-0.025889943266562243,1.2857150642231194,30.60000038146973,-1.4444411477980872,31.0,2.1999969482421733,31.5,-0.025889943266562243
7453,2024-04-22,31.29999923706055,31.60000038146973,30.79999923706055,31.10000038146973,1533470.0,0.012944971633281233,1.0,0.6666645473850262,16.66665909782421,12.302959009477709,1.1176285514866002,4.112596385190482,10.449260951126913,16.487330785755358,65.6664569485644,0.8000011444091797,-3.7829701095212656,-3.245000839233395,-9.285034112874524,2.79503243440773,-6.265017476053959,-0.22498420241283057,1.1150150576555227,59.99997456868513,47.6059082980277,3.0200166368205625,4,1.1999998092651332,4.55000019073486,12.374999999999996,17.14999961853027,-3.899999618530277,0,-0.04472842340751937,-1.285715064223073,30.899999618530273,1.2857150642231194,30.60000038146973,-1.4444411477980872,31.0,-0.04472842340751937
7454,2024-04-23,31.60000038146973,32.09999847412109,31.0,31.10000038146973,1627400.0,0.009584701332962409,-2.1428493577691152,2.500014305196601,22.666671074760117,12.9930642724576,0.4056616067894119,3.4126232795954685,9.79757574306863,16.097788950373367,66.30851557861878,1.0999984741210866,-3.7801719329433183,-2.579999637603759,-8.389827862041418,3.2298285868339,-5.484913749822592,0.3249144746150705,-1.2000007629394567,70.58832769169197,54.83853322712621,2.9049141122188304,4,0.6499986648559535,3.949999809265133,11.799999237060543,16.84999847412109,-4.200000762939457,1,-0.08544306108688338,1.0,31.29999923706055,-1.285715064223073,30.899999618530273,1.2857150642231194,30.60000038146973,-0.08544306108688338
7455,2024-04-24,31.60000038146973,31.899999618530273,31.29999923706055,31.79999923706055,1784210.0,0.0,2.000004768376165,-0.3999977111816406,23.28767803333048,13.871177328502995,0.1379913386794911,3.015941079713169,9.396731443036568,16.01532279898213,66.98527185485807,0.600000381469723,-3.651449441647017,-2.2299997329711907,-7.755100486718849,3.2951010207764675,-4.992550109845023,0.5325506439026384,-1.1660007858276416,70.58832769169197,50.66326441696816,2.76255037687383,4,0.30000019073485973,3.74999904632568,11.64999961853027,16.14999961853027,-3.3999996185302805,2,-0.11392406132946675,-2.1428493577691152,31.60000038146973,1.0,31.29999923706055,-1.285715064223073,30.899999618530273,-0.11392406132946675
7456,2024-04-25,30.20000076293945,31.399999618530273,29.79999923706055,31.20000076293945,3170230.0,-0.04430378486170028,1.2857185675243226,5.000028610393202,20.987657809507198,14.737933849782864,1.158124236353455,3.9240519848977833,10.455172648187432,17.327071565907108,67.84808943745216,1.8000011444091797,-3.6916612049768,-3.189999389648438,-8.37252070769745,1.9925219284005742,-5.781260048672944,-0.598738730623932,1.899997711181637,17.39137645932928,-4.607509095468863,2.5912606590245066,4,1.0499992370605504,4.649999618530277,12.849998474121097,17.349998474121097,-2.5,3,-0.09602653816610807,2.000004768376165,31.60000038146973,-2.1428493577691152,31.60000038146973,1.0,31.29999923706055,-0.09602653816610807
7457,2024-04-26,30.20000076293945,30.399999618530273,29.70000076293945,30.0,3122140.0,0.0,1.3333354526149934,-0.20000076293944957,24.28572518484924,16.122128551736353,0.9613642193201635,3.4221840507656545,10.093676945579023,17.205990476781412,69.17088847043789,0.6999988555908239,-3.6743870801053937,-2.759999465942389,-7.45687438626236,1.9368754543775815,-5.1084369261023745,-0.4115620057824039,1.8539977264404293,20.83335320156724,-3.31872858945378,2.3484374601599844,4,0.6999988555908168,4.60000038146973,11.899999618530277,16.699998855590824,-4.300001144409176,4,-0.08940399651422559,1.2857185675243226,30.20000076293945,2.000004768376165,31.60000038146973,-2.1428493577691152,31.60000038146973,-0.08940399651422559
7458,2024-04-29,31.70000076293945,31.899999618530273,30.5,30.70000076293945,2278380.0,0.04966887291740596,1.0000027247882057,4.99998092658652,32.05128518630639,18.369162714782195,-0.6194545465786803,1.4781626176105682,8.245381858652625,15.64349746344202,69.70408741388434,1.6999988555908239,-3.6277174248689654,-0.9299995422363345,-4.921622924831315,3.061623840358642,-2.9258112335338247,1.0658121490611556,0.2598378173828131,83.33341280626895,57.85000299519571,1.9958116912974886,4,-0.8000011444091832,3.10000038146973,10.349999427795414,15.199998855590824,-6.0,0,-0.12933754835309152,1.3333354526149934,30.20000076293945,1.2857185675243226,30.20000076293945,2.000004768376165,31.60000038146973,-0.12933754835309152
7459,2024-04-30,29.399999618530273,31.5,29.20000076293945,31.0,4222940.0,-0.07255523940233188,-1.3000014305128342,-1.6000003814697266,27.777771890900524,20.628157878416463,1.5101425866347675,3.359728024437743,10.163180611697037,17.87498033300764,69.97128266017783,2.5,-3.466243225802046,-2.8550005912780776,-6.556195687479374,0.8461945049232149,-4.705598139378722,-1.0044030431774331,2.5,7.407368161534253,-18.12539945818724,1.8505975481006463,4,1.249999999999993,5.150001525878906,12.575000762939453,17.450000762939453,-3.5,1,-0.06802721176701776,1.0000027247882057,31.70000076293945,1.3333354526149934,30.20000076293945,1.2857185675243226,30.20000076293945,-0.06802721176701776
7460,2024-05-01,30.5,30.899999618530273,29.29999923706055,29.60000038146973,2799490.0,0.03741497944702066,-1.1333311292888322,-0.5624996274710568,35.64356005597406,23.778367404168307,0.3707464457582077,1.9501682471078468,8.708446323409902,16.71535589520763,69.87373435902961,1.600000381469723,-3.2316829607755473,-1.4950001716613777,-4.895604172015325,1.9056038286925698,-3.1953021718383496,0.20530182851559786,1.3999996185302734,48.148140298973566,21.512011464465452,1.7003020001769746,5,0.14999961853026633,4.05000114440918,11.300000190734863,16.350000381469727,-4.89999961853027,2,-0.1016393567694992,-1.3000014305128342,29.399999618530273,1.0000027247882057,31.70000076293945,1.3333354526149934,30.20000076293945,-0.1016393567694992
7461,2024-05-02,30.5,31.20000076293945,30.20000076293945,30.79999923706055,1366120.0,0.0,-1.2222278736399335,-0.3333326269076196,40.90909879069755,27.141789680461084,0.3967970980912483,1.6404829333390438,8.362517532432896,16.619998845219932,69.65132360130602,1.0,-2.9705662424398795,-1.2450001716613777,-4.275703152851456,1.785702809528697,-2.7603516622564186,0.2703513189336597,1.2379996871948222,48.148140298973566,17.76073641260959,1.5153514905950378,5,0.14999961853026633,4.05000114440918,11.174999237060547,16.350000381469727,-5.20000076293945,3,-0.07540981105116562,-1.1333311292888322,30.5,-1.3000014305128342,29.399999618530273,1.0000027247882057,31.70000076293945,-0.07540981105116562
7462,2024-05-03,31.20000076293945,31.399999618530273,30.70000076293945,30.79999923706055,1535550.0,0.022950844686539407,-1.3333354526149659,-1.333341810459887,46.739138998020046,30.483176336038397,-0.2862785030448336,0.6841515586498836,7.301470785695987,15.838920374353041,69.1494773454739,0.8999996185302734,-2.589218520940932,-0.359999370574954,-3.0072622346242177,2.2872634934743097,-1.683630802599584,0.9636320614496761,0.3857189888000505,74.0741054707726,39.236467367946844,1.3236314320246314,5,-0.5500011444091832,3.35000038146973,10.27499866485596,15.649999618530277,-5.6000003814697195,4,-0.11217948443634118,-1.2222278736399335,30.5,-1.1333311292888322,30.5,-1.3000014305128342,29.399999618530273,-0.11217948443634118
7463,2024-05-06,31.79999923706055,31.899999618530273,31.20000076293945,31.5,1182080.0,0.01923071985414193,1.7999954223632955,0.74999523164663,51.578943352950255,33.69565103361508,-0.9028361327602639,-0.07732910985758679,6.330283024671157,15.099834884293696,68.13994778258558,0.6999988555908239,-2.1323076767026663,0.3399991035461447,-2.093452280149254,2.7734504872415435,-0.8767265883015547,1.5567247953938441,-2.599998474121101,96.29628059794713,56.08107885692326,1.2167256918476992,5,-1.2499990463256871,2.7500019073486293,9.525000572204586,15.050001144409176,-5.399999618530277,0,-0.18553458365037512,-1.3333354526149659,31.20000076293945,-1.2222278736399335,30.5,-1.1333311292888322,30.5,-0.18553458365037512
7464,2024-05-07,31.29999923706055,32.09999847412109,31.20000076293945,31.79999923706055,1023840.0,-0.01572327081748126,-1.5714332425067497,-1.6666709052299435,51.57894335295027,36.83912495801728,-0.5027344340732753,0.17986459629011975,6.455301926817281,15.41172034965037,66.93321716694956,0.8999977111816371,-1.7397455388235379,-8.583068797918258e-07,-1.9681689956117658,1.9681672789980027,-0.9840849269593228,0.9840832103455632,-2.0459984970092826,71.42859089131815,25.782140802491796,0.9840840686524415,5,-0.6499996185302841,2.7000007629394496,9.824999809265133,15.45000076293945,-5.899999618530277,1,-0.17891369363007714,1.7999954223632955,31.79999923706055,-1.3333354526149659,31.20000076293945,-1.2222278736399335,30.5,-0.17891369363007714
7465,2024-05-08,30.79999923706055,31.20000076293945,30.60000038146973,31.20000076293945,870210.0,-0.01597444128394665,1.9999904632932333,0.8000030517577983,51.04166066481031,40.17845860860651,-0.14320844576410963,0.5007662227267282,6.579674582004298,15.698031282332426,65.64227930511932,0.6999988555908203,-1.4885179559781747,-0.3700007438659618,-2.080771692538189,1.3407702048062689,-1.225386218202079,0.48538473047015174,-1.4321585876464908,31.578905100256822,-18.21342577111525,0.8553854743361152,5,-0.1499996185302841,2.2500019073486293,9.525000572204586,15.300001144409176,-4.69999885559082,2,-0.15909090064633125,-1.5714332425067497,31.29999923706055,1.7999954223632955,31.79999923706055,-1.3333354526149659,31.20000076293945,-0.15909090064633125
7466,2024-05-09,30.60000038146973,30.79999923706055,30.399999618530273,30.70000076293945,931800.0,-0.006493469498212501,1.6666878596178516,0.24999999999998668,48.42105664704977,42.86016210440657,0.1335405306007651,0.5061932946125509,6.477796135110946,15.639494050176264,64.3163217174731,0.399999618530277,-1.3539949771212534,-0.42999954223632386,-1.7958996092332065,0.9359005247605587,-1.1129495757347634,0.25295049126211566,-1.122873419067389,11.764758680966814,-39.858648331422536,0.6829500334984404,5,0.04999923706053622,2.2000007629394496,8.999999999999996,14.850000381469723,-4.10000038146973,3,-0.16339869077347535,1.9999904632932333,30.79999923706055,-1.5714332425067497,31.29999923706055,1.7999954223632955,31.79999923706055,-0.16339869077347535
7467,2024-05-10,30.29999923706055,31.10000038146973,30.10000038146973,31.0,885440.0,-0.009803958845400862,1.2222184546263546,6.999980926586893,44.680851927274034,44.26344729784742,0.5020098794802088,0.7003353131344454,6.4694336244163715,15.722894661052546,62.558213827122465,1.0,-1.2405593407555564,-0.6400007247924755,-1.9448901904719698,0.6648887408870188,-1.2924454576322226,0.012444008047271637,-0.7179574141894598,9.999952316238758,-38.888223392551964,0.652444732839748,5,0.3500003814697159,2.100000381469723,9.20000076293945,15.150001525878903,-2.599998474121101,4,-0.16501650580520144,1.6666878596178516,30.60000038146973,1.9999904632932333,30.79999923706055,-1.5714332425067497,31.29999923706055,-0.16501650580520144
7468,2024-05-13,31.399999618530273,31.60000038146973,30.60000038146973,30.899999618530273,1665150.0,0.036303643866904434,1.2222184546263546,-0.7142849357769204,49.019604176569594,46.62365088514398,-0.7208231630352415,-0.45446941990940104,5.115850779460956,14.4376353882192,60.41661920681769,1.3000011444091797,-0.9389043521015239,0.4799996376037612,-0.7809105937550811,1.7409098689626035,-0.15045547807565995,1.1104547532831823,-1.7172395296091842,65.00002384188082,18.077817640663035,0.6304551156794215,5,-0.7000007629394531,0.8500003814697266,7.225000381469727,13.700000762939453,-2.3999996185302734,0,-0.18471335374277376,1.2222184546263546,30.29999923706055,1.6666878596178516,30.60000038146973,1.9999904632932333,30.79999923706055,-0.18471335374277376
7469,2024-05-14,31.70000076293945,32.799999237060554,31.399999618530273,31.5,2083360.0,0.009554176689611671,-5.999971389879683,0.40000152587889914,50.476192206211564,48.27172112405926,-0.7378520976306433,-0.7786400346136766,4.592762811105036,13.917111320239623,57.66570336190531,1.3999996185302805,-0.6811405321238624,0.770000743865964,-0.5132517510733159,2.053253238805244,0.12837449639632226,1.4116269913356057,-1.9205511386103602,59.25929850513219,14.697402208199136,0.6416262474696403,5,-0.25000095367430575,0.399999618530277,6.074998855590824,12.799999237060543,-2.400001525878899,1,-0.16719246109941488,1.2222184546263546,31.399999618530273,1.2222184546263546,30.29999923706055,1.6666878596178516,30.60000038146973,-0.16719246109941488
7470,2024-05-15,30.399999618530273,32.09999847412109,30.29999923706055,31.899999618530273,2355610.0,-0.041009498836637626,-1.1176452108741226,-7.49997138987978,50.961532642152015,49.38865821866531,0.6106931545382572,0.4997271008475188,5.649971437645988,15.021919044939537,54.95797240198412,1.7999992370605362,-0.6104214725283086,-0.5000003814697251,-1.8042445458689969,0.8042437829295501,-1.152122463669361,0.1521217007299107,-0.4393170174372969,11.111087563586999,-35.36390405747396,0.6521220821996374,5,1.0500001907348704,1.499999999999993,6.950000762939453,13.799999237060547,-3.5,2,-0.16447368627439907,-5.999971389879683,31.70000076293945,1.2222184546263546,31.399999618530273,1.2222184546263546,30.29999923706055,-0.16447368627439907
7471,2024-05-16,30.5,30.70000076293945,30.20000076293945,30.60000038146973,1488260.0,0.0032894862738344077,2.3333206177243664,0.06666692097982008,51.42856727652151,49.90970580516547,0.5707089121727407,0.41302691974030736,5.296887086897996,14.685407227145504,52.05758113280632,0.5,-0.2817083499761779,-0.39499998092651367,-1.7048413708281487,0.9148414089751213,-1.0499206758773312,0.25992071402430383,-0.36895840074896924,14.81480696564001,-33.461844470396215,0.6549206949508183,5,0.9499998092651438,1.1499996185302663,6.450000762939453,12.950000762939453,-3.89999961853027,3,-0.14426228257476292,-1.1176452108741226,30.399999618530273,-5.999971389879683,31.70000076293945,1.2222184546263546,31.399999618530273,-0.14426228257476292
7472,2024-05-17,30.10000038146973,30.399999618530273,30.0,30.29999923706055,1774460.0,-0.013114741591156442,1.0000000000000355,1.9999809265863602,41.48936278143276,48.788641297219094,0.8920755897200721,0.7905515933373302,5.437160528333418,14.845765010777537,49.04291271579467,0.5,-0.09775067159078077,-0.7549996376037562,-2.1122026937854663,0.6022034185779574,-1.4336011656946113,-0.07639810951290116,2.699998855590824,3.5714431684885297,-38.60722001563467,0.6786015280908562,5,1.2999992370605469,1.2000007629394496,6.850000381469723,12.999999999999996,-3.10000038146973,4,-0.11960134006131029,2.3333206177243664,30.5,-1.1176452108741226,30.399999618530273,-5.999971389879683,31.70000076293945,-0.11960134006131029
7473,2024-05-20,29.899999618530273,30.20000076293945,29.60000038146973,30.10000038146973,1745060.0,-0.006644543535041958,1.9999904632932333,1.0000095367977517,53.424656102572456,48.99372049162155,0.887554115692641,0.92786211598035,5.376203705519529,14.79773792046565,46.53777546242031,0.6000003814697195,0.007607780753389193,-0.8850004196166985,-2.2891673132100223,0.5191664739766253,-1.5870838664133622,-0.18291697282003483,2.8439996337890676,9.374979510895908,-35.66524162726466,0.7020834467966626,5,1.3000001907348704,1.1000003814697266,6.425000190734863,12.850000381469727,-2.600000381469723,0,-0.07357855798190016,1.0000000000000355,30.10000038146973,2.3333206177243664,30.5,-1.1176452108741226,30.399999618530273,-0.07357855798190016
7474,2024-05-21,28.899999618530273,30.10000038146973,28.899999618530273,29.899999618530273,2420600.0,-0.03344481648020681,-1.4000015258789134,4.999980926586343,38.88889036060797,47.64341268004351,1.6889203952327065,1.8079057092211777,6.095021786386766,15.544570530171569,44.742949258386986,1.2000007629394567,-0.027114731837336592,-1.7500003814697251,-3.3321377083589283,-0.16786305458052198,-2.5410690449143267,-0.9589317180251236,3.7182396789550864,0.0,-42.80276502184573,0.7910686634446009,5,1.9499998092651403,1.9499998092651403,6.67500114440918,13.600000381469727,-0.600000381469723,1,0.003460220857774976,1.9999904632932333,29.899999618530273,1.0000000000000355,30.10000038146973,2.3333206177243664,30.5,0.003460220857774976
7475,2024-05-22,28.0,29.0,27.899999618530273,29.0,3303470.0,-0.03114185572352768,1.2000007629394531,1.0,34.56790559521738,46.10417367428436,2.402633995793824,2.55538998786038,6.7169268759744085,16.175615524822035,43.02850239206377,1.1000003814697266,-0.19872422792893474,-2.469999980926513,-4.381846820931393,-0.5581531409216289,-3.425923400928955,-1.514076560924071,4.395144916748052,3.571440735636824,-36.96249595034059,0.9559234200024418,5,2.3499994277954137,2.3499994277954137,7.200000762939453,14.300000190734863,0.7999992370605504,2,0.046428544180733944,-1.4000015258789134,28.899999618530273,1.9999904632932333,29.899999618530273,1.0000000000000355,30.10000038146973,0.046428544180733944
7476,2024-05-23,27.29999923706055,28.0,27.20000076293945,27.899999618530273,3379610.0,-0.025000027247837453,-1.0000047683874893,0.600000381469723,25.925923309536245,44.02029271675794,2.889124395632912,3.190572584542881,7.115293858476424,16.609440978001704,40.9043236729458,0.7999992370605504,-0.37035114247841605,-3.0250006675720194,-5.405513960702667,-0.6444873744413684,-4.215257314137343,-1.8347440210066956,4.735534055830076,3.1249534338548344,-31.79630863036285,1.1902566465653253,5,2.7000007629394496,2.7000007629394496,7.475000381469723,13.999999999999996,3.7000007629394496,3,-0.014652001088236832,1.2000007629394531,28.0,-1.4000015258789134,28.899999618530273,1.9999904632932333,29.899999618530273,-0.014652001088236832
7477,2024-05-24,27.5,27.60000038146973,27.0,27.399999618530273,1984080.0,0.007326035477244419,2.9999872843908832,-0.16666719648539546,22.077943631688626,41.02677487843784,2.5146134507055677,2.9280455678504964,6.62910713275258,16.1385321937396,38.67054915003167,0.6000003814697301,-0.5118053985899635,-2.6899998664855964,-5.3857277255802956,0.005727992609099175,-4.037863796032944,-1.3421359369382486,4.051980039895508,15.624996274710606,-11.056333176428522,1.3478639295473482,5,2.399999618530277,2.399999618530277,7.0,13.59999942779541,7.799999237060547,4,-0.0327272588556462,-1.0000047683874893,27.29999923706055,1.2000007629394531,28.0,-1.4000015258789134,28.899999618530273,-0.0327272588556462
7478,2024-05-28,27.60000038146973,27.899999618530273,27.29999923706055,27.5,1725990.0,0.003636377507990174,-1.3999923706345923,1.0000000000000355,24.6575593008657,38.15803788895496,2.0326520826514844,2.640514870824269,6.247853618805703,15.773438550909656,38.078543095480654,0.600000381469723,-0.6201978102723515,-2.3849994659423785,-5.217350200527914,0.44735126864315333,-3.8011748332351445,-0.9688240986496126,3.405742053638317,19.35484863344649,-1.5974219882923322,1.4161753672927662,5,1.9499988555908132,2.299999237060547,6.724999427795407,13.49999904632568,9.499998092651364,1,-0.021739143955684992,2.9999872843908832,27.5,-1.0000047683874893,27.29999923706055,1.2000007629394531,28.0,-0.021739143955684992
7479,2024-05-29,27.399999618530273,27.60000038146973,27.10000038146973,27.5,1686650.0,-0.007246404354172897,2.3333206177242083,-0.9999999999999645,25.714308291046933,35.35279073883217,1.7417124394167054,2.8279906965715185,6.164926001422707,15.706088530080443,37.002293432449235,0.5,-0.6805444231022264,-2.4850002288818374,-5.537022911529704,0.5670224537660324,-4.0110115702057705,-0.9589888875579042,3.1250537243648076,19.999980926513672,0.3757187786752425,1.5260113413239347,5,1.4500007629394531,2.5000000000000036,6.774999618530273,13.59999942779541,5.100000381469727,2,-0.0036496490095603296,-1.3999923706345923,27.60000038146973,2.9999872843908832,27.5,-1.0000047683874893,27.29999923706055,-0.0036496490095603296
7480,2024-05-30,27.399999618530273,27.60000038146973,27.29999923706055,27.399999618530273,1993720.0,0.0,-2.0000000000001066,-0.0,26.470606384786933,32.57968397308389,1.4208251268556786,2.723472402139137,5.889059345450178,15.431233415916672,35.86788190028859,0.3000011444091797,-0.891858288099634,-2.3300002098083503,-5.560186858961345,0.9001864393446439,-3.9450935343848457,-0.714906885231855,2.7020473232173963,39.999961853027344,18.580894554154547,1.615093324576497,5,1.3000001907348633,2.5000000000000036,6.5,13.250000953674316,6.8999996185302805,3,0.03284670186351457,2.3333206177242083,27.399999618530273,-1.3999923706345923,27.60000038146973,2.9999872843908832,27.5,0.03284670186351457
7481,2024-05-31,28.20000076293945,29.29999923706055,27.20000076293945,27.399999618530273,10109330.0,0.029197122465218772,-2.500000794729346,100.0,35.61646233669316,31.92713947922393,0.29084444109204455,1.8364836765341295,4.8554853853318924,14.355045299639972,34.375165494493885,2.099998474121101,-1.1534296705124127,-1.4149991035461476,-4.693172521327494,1.8631743142351986,-3.0540858124368206,0.22408760534452554,1.5298005457985013,52.17396352153042,28.09967031479612,1.6390867088906727,5,0.399999618530277,1.6999988555908274,5.42499923706055,12.249999046325687,6.899997711181637,4,0.021276541059871867,-2.0000000000001066,27.399999618530273,2.3333206177242083,27.399999618530273,-1.3999923706345923,27.60000038146973,0.021276541059871867
7482,2024-06-03,27.70000076293945,28.399999618530273,27.5,28.10000038146973,1959610.0,-0.017730495974209393,-1.2499958276808343,-0.4999988079088209,22.388094967650474,28.478632686454826,0.46332642099284627,2.1721977773355796,5.108063017541344,14.585920654273341,33.031339765532095,0.8999996185302734,-1.3620434115199025,-1.7399991035461468,-5.0355461237347505,1.5555479166424568,-3.3877726136404505,-0.09222559345184322,1.702224388749947,27.27275879916703,8.029320467319025,1.6477735100943027,6,0.8499994277954137,2.1999988555908274,5.349999427795414,12.449998855590824,8.399997711181644,0,0.11913354318299163,-2.500000794729346,28.20000076293945,-2.0000000000001066,27.399999618530273,2.3333206177242083,27.399999618530273,0.11913354318299163
7483,2024-06-04,25.899999618530273,27.5,25.5,27.5,3578350.0,-0.06498198898309937,1.4999994039536944,4.0000047683760585,14.634167332493604,25.783663461108784,1.8285493978693381,3.697073220620755,6.634624310357225,16.108388160353762,32.57666951334709,2.2000007629394496,-1.654593541874526,-3.245000267028807,-6.703308287229532,0.21330775317191808,-4.97415427712917,-1.5158462569284445,3.399999618530277,10.526307864200755,-3.5043927526800562,1.7291540101003624,6,1.5,3.2500000000000036,6.950000762939453,13.6500015258789,11.19999885559082,1,0.36293435355130277,-1.2499958276808343,27.70000076293945,-2.500000794729346,28.20000076293945,-2.0000000000001066,27.399999618530273,0.36293435355130277
7484,2024-06-05,25.70000076293945,26.5,25.5,26.5,2548300.0,-0.007721963650058616,1.5000023841880648,0.4999994039536966,16.90143607148734,23.82072240291656,1.7063317033732375,3.6427910117523865,6.54999770688713,16.047630098873473,32.319800323837086,1.0,-1.8337229018970476,-3.164999198913577,-6.791379032900448,0.4613806350732901,-4.978189115907011,-1.3518092819201435,3.067998580932624,5.26317902879786,-8.759399857212571,1.813189916993434,6,1.6999988555908239,3.4499988555908274,7.149999618530277,13.850000381469723,13.200000762939457,2,0.4435796643096195,1.4999994039536944,25.899999618530273,-1.2499958276808343,27.70000076293945,-2.500000794729346,28.20000076293945,0.4435796643096195
7485,2024-06-06,25.899999618530273,26.0,25.5,25.60000038146973,1833120.0,0.007782056406754334,1.0,-0.3749994039529777,18.0555647537998,22.946238118945843,1.3154553989190063,3.222071621410059,6.0715005107329105,15.590180247421316,31.74191832192269,0.5,-2.152445434285564,-2.7200003623962417,-6.456365070572986,1.0163643457804987,-4.588182716484614,-0.8518180083078697,2.410479817199711,10.526307864200755,-3.2557717830418103,1.8681823540883706,6,1.5,3.2500000000000036,6.700000762939453,13.4000015258789,12.899999618530273,3,0.25482627330804,1.5000023841880648,25.70000076293945,1.4999994039536944,25.899999618530273,-1.2499958276808343,27.70000076293945,0.25482627330804
7486,2024-06-07,25.60000038146973,26.10000038146973,25.20000076293945,25.60000038146973,2376530.0,-0.011582982296490352,-1.2500011920940102,0.0,18.309869370838413,22.527563201073594,1.5074775768917767,3.2973331150531386,6.0708781397741625,15.634757137277031,31.08925857164039,0.8999996185302805,-2.30002380753756,-2.769999599456785,-6.61603643451544,1.0760372356018735,-4.693018016986112,-0.8469811819274575,2.3170119332580548,12.499992549416946,-2.4673485391279506,1.9230184175293286,6,1.6499996185302699,3.39999961853027,6.9999999999999964,13.350000381469723,12.39999961853027,4,0.3398437002324508,1.0,25.899999618530273,1.5000023841880648,25.70000076293945,1.4999994039536944,25.899999618530273,0.3398437002324508
7487,2024-06-10,25.29999923706055,25.899999618530273,25.20000076293945,25.70000076293945,1942780.0,-0.011718794528859933,-1.3333354526149659,-100.0,18.0555647537998,21.794008251399603,1.6344725303370886,3.376663843756127,6.067021079140805,15.66062794704128,30.755402679382737,0.6999988555908239,-2.34821634739583,-2.8200007438659647,-6.785961284255212,1.1459597965232824,-4.802981014060588,-0.8370204736713411,2.1822912293811,4.347761186603744,-10.859070334837476,1.9829802701946244,6,1.9500007629394496,3.7000007629394496,7.300001144409176,13.600000381469723,9.299999237060536,0,0.3873517601812837,-1.2500011920940102,25.60000038146973,1.0,25.899999618530273,1.5000023841880648,25.70000076293945,0.3873517601812837
7488,2024-06-11,25.60000038146973,25.79999923706055,25.10000038146973,25.399999618530273,1565080.0,0.011857753101024882,1.333335452614954,-0.5000000000000178,24.61540538177175,21.671907928146805,1.140916062826566,2.761442636228413,5.476501831798455,15.069490785984382,30.995300005408243,0.6999988555908203,-2.257226133785686,-2.2299996376037576,-6.030886101761329,1.5708868265538136,-4.130442869682543,-0.329556405524972,1.5171237324115694,35.71429544565903,17.816220186490945,1.9004432320787854,6,1.5999994277954102,3.3499994277954137,6.9999999999999964,12.999999999999996,8.499998092651357,1,0.41015616938239075,-1.3333354526149659,25.29999923706055,-1.2500011920940102,25.60000038146973,1.0,25.899999618530273,0.41015616938239075
7489,2024-06-12,26.399999618530273,27.10000038146973,25.899999618530273,26.0,3995040.0,0.031249969732016547,-3.000000000000012,1.99999046329318,37.50000372528829,22.897396521535846,0.2057904748293531,1.627462823877373,4.434423714644751,13.970471492690727,31.97121150432405,1.5,-2.138567127935275,-1.1650003433227525,-4.5456106859187955,2.2156099992732905,-2.855305514620774,0.525304827975269,-1.2999992370605433,64.99996185302717,43.41879438966015,1.690305171298022,6,0.8000001907348668,2.5500001907348704,6.150001049041748,12.200000762939453,8.500001907348633,2,0.4053029928106682,1.333335452614954,25.60000038146973,-1.3333354526149659,25.29999923706055,-1.2500011920940102,25.60000038146973,0.4053029928106682
7490,2024-06-13,25.399999618530273,26.0,24.5,25.899999618530273,4828310.0,-0.03787878842612158,3.2857096146615006,-1.2500011920940324,35.82090402026226,22.920112264154636,0.9971126908908445,2.354379350637874,5.214419134997598,14.662600774572454,32.59893936585679,1.8999996185302734,-2.0927313430419012,-1.9150003433227525,-5.149209050042266,1.3192083633967613,-3.5321046966825094,-0.2978959899629956,1.7000007629394567,34.615364864735945,10.257620581160882,1.6171043533597573,6,1.0500001907348633,3.2500000000000036,6.925000190734863,13.200000762939453,12.600000381469727,3,0.531496146066863,-3.000000000000012,26.399999618530273,1.333335452614954,25.60000038146973,-1.3333354526149659,25.29999923706055,0.531496146066863
7491,2024-06-14,26.10000038146973,26.29999923706055,24.899999618530273,25.10000038146973,7525470.0,0.02755908556899267,1.0000027247882208,-2.0,40.27778403258388,24.90785549359168,-0.03587203731373734,1.3785174443496864,4.3044594534072225,13.652480757539035,33.09911480833374,1.399999618530277,-2.0397516199843935,-0.9949995994567828,-3.8986996785256913,1.9087004796121256,-2.446849638991239,0.45685044007767317,1.0,61.53846718150405,34.58582298245077,1.4518500395344547,6,-0.10000038146973012,2.549999237060547,5.749999999999993,12.39999961853027,13.800001144409176,4,0.4865899873552286,3.2857096146615006,25.399999618530273,-3.000000000000012,26.399999618530273,1.333335452614954,25.60000038146973,0.4865899873552286
7492,2024-06-17,26.5,26.70000076293945,25.5,26.29999923706055,4585440.0,0.015325655658390724,2.99998728439099,0.20000076293944957,42.6666659884984,28.0225775664811,-0.69732371517253,0.7325442364012034,3.714162752134385,12.94473291319121,33.37057400236178,1.2000007629394496,-1.9943633815777488,-0.41499996185302734,-2.9583297163837265,2.128329792677672,-1.6866648391183787,0.856664915412324,0.5480003738403347,76.9230656369919,46.98482564508527,1.2716648772653503,6,-0.6999998092651367,2.149999618530277,5.225000381469723,11.850000381469727,12.700000762939453,0,0.4339622641509433,1.0000027247882208,26.10000038146973,3.2857096146615006,25.399999618530273,-3.000000000000012,26.399999618530273,0.4339622641509433
7493,2024-06-18,27.70000076293945,27.70000076293945,26.5,26.60000038146973,6447680.0,0.045283047658092546,1.1818188123464444,5.499980926586494,51.76471221818086,31.89627491611372,-1.804953041516704,-0.6753512878933918,2.369347293545186,11.448821123920116,33.10565966067839,1.2000007629394496,-2.0568361461726816,0.895000743865964,-1.2663586334679202,3.056360121199848,-0.18567894480097635,1.9756804325329043,-3.2000007629394496,100.0,65.962388490974,1.0806796886669412,6,-1.600000381469723,0.9499988555908274,3.8249988555908203,10.449998855590824,9.500000000000004,1,0.24909738343449161,2.99998728439099,26.5,1.0000027247882208,26.10000038146973,3.2857096146615006,25.399999618530273,0.24909738343449161
7494,2024-06-20,29.0,29.399999618530273,27.60000038146973,28.399999618530273,3883400.0,0.04693137910666967,1.5714281821736373,0.5454547030866127,58.163266299119336,36.352686198926996,-2.8917146024002633,-2.073799393627013,0.914087130867884,9.862256277923166,32.29853445573031,1.7999992370605433,-1.9580881385041984,2.189999961853026,0.00787136362717078,4.372128560078881,1.0989356627401001,3.2810642609659517,-4.435999984741212,91.8367418434565,56.134549991521446,1.0910642991129271,6,-2.0500001907348633,-0.350000381469723,2.47499942779541,8.100000381469727,6.400001525878906,3,0.175862016349003,1.1818188123464444,27.70000076293945,2.99998728439099,26.5,1.0000027247882208,26.10000038146973,0.175862016349003
7495,2024-06-21,29.29999923706055,30.29999923706055,29.20000076293945,29.5,33066410.0,0.010344801277950122,-4.500023841994273,-0.33333439297078304,55.913970776135116,40.5309196884044,-2.971153176409622,-2.3941622661205777,0.4945735056045635,9.284106967973354,31.13426357685263,1.2999992370605504,-1.5753041667022174,2.4249992370605504,0.026863953060466628,4.823134521060634,1.2259315950605085,3.6240668790605923,-4.542559237670904,81.48148017328619,45.88569142130869,1.1990676420000415,6,-1.899999618530277,-1.000000000000007,2.4750008583068848,7.300001144409176,5.600002288818356,4,0.1911263629568669,1.5714281821736373,29.0,1.1818188123464444,27.70000076293945,2.99998728439099,26.5,0.1911263629568669
7496,2024-06-24,26.899999618530273,28.899999618530273,26.60000038146973,28.60000038146973,6180090.0,-0.08191125191206838,-1.000000000000003,8.499971389879816,46.428565954674944,43.683475377390536,-0.4105273733048733,-0.027053144473384805,2.7447064028945505,11.416320963448136,29.468358572163943,2.6999988555908203,-1.2825505312805312,0.04499959945678711,-2.344869440620627,2.4348686395342014,-1.14993492058192,1.2399341194954943,-1.8100060648803726,29.16666335529696,-7.172861787528689,1.1949345200387071,6,0.5,0.7000007629394531,4.775000095367432,9.150001525878906,7.600000381469727,0,0.41263942523714414,-4.500023841994273,29.29999923706055,1.5714281821736373,29.0,1.1818188123464444,27.70000076293945,0.41263942523714414
7497,2024-06-25,26.60000038146973,27.10000038146973,26.10000038146973,27.0,4347760.0,-0.011152388152968151,2.3333312140583824,0.2352937876560914,53.60825249056552,46.904902833923174,0.10423065306903823,0.21298300101983259,2.930172370040392,11.447264865006826,27.71687464372642,1.0,-1.002011095190774,-0.20999965667724396,-2.58256218474407,2.162562871389582,-1.3962809207106552,0.9762816073561673,-1.19740648681519,11.90476514855298,-26.555701668402264,1.186281264033413,6,0.7999992370605433,0.8499994277954066,4.949999332427975,9.249999999999996,5.699998855590824,1,0.5000000358524173,-1.000000000000003,26.899999618530273,-4.500023841994273,29.29999923706055,1.5714281821736373,29.0,0.5000000358524173
7498,2024-06-26,27.0,27.29999923706055,26.29999923706055,26.5,5535050.0,0.015037579428341719,-1.2222184546263897,-1.2500011920940435,56.5656542303654,49.02330844559841,-0.08526071532809709,-0.24693223906638195,2.4275974359288526,10.75545041467116,26.166697486405265,1.0,-0.6777894281862018,0.21999998092651296,-2.125522110239558,2.565522072092584,-0.9527610646565243,1.3927610265095502,-1.3035617848011007,21.428568184780268,-20.354096098534065,1.1727610455830362,6,0.39999961853027344,0.39999961853027344,4.350000381469727,8.850000381469727,4.20000076293945,2,0.4518518801088687,2.3333312140583824,26.60000038146973,-1.000000000000003,26.899999618530273,-4.500023841994273,29.29999923706055,0.4518518801088687
7499,2024-06-27,27.29999923706055,27.5,26.79999923706055,27.0,3394810.0,0.011111082854094567,-1.0000000000000102,0.5999984741211009,56.99999942779532,51.37654126865765,-0.27286388910958337,-0.5847898609592086,2.0360653715650407,10.1719985297952,24.387441635636133,0.7000007629394496,-0.29428177845101544,0.5249992370605518,-1.8153786276293253,2.865377101750429,-0.6451896952843867,1.6951881694054904,-1.3273473605499504,28.571409108682115,-16.45590667817638,1.1701889323449388,6,0.30000019073485973,0.10000038146972301,3.8000006675720215,8.550001144409176,2.8000011444091797,3,0.3626374286648095,-1.2222184546263897,27.0,2.3333312140583824,26.60000038146973,-1.000000000000003,26.899999618530273,0.3626374286648095
7500,2024-06-28,28.29999923706055,28.60000038146973,27.399999618530273,27.5,8220720.0,0.036630037653718084,-1.4000015258789134,2.6666709052299433,62.61681843162092,53.85865620188399,-0.91439705624731,-1.5957204367210238,0.9703843835662731,8.896273298366037,22.30672106955472,1.3000011444091797,0.03640637706451599,1.479999256134036,-0.9440903198760608,3.904088832144133,0.2679544681289876,2.6920440441390845,-2.0677065189169532,78.57140910868222,28.213899037698873,1.212044788005049,6,-0.399999618530277,-0.899999618530277,2.5500001907348633,7.350001335144039,2.5,4,0.2508834798666877,-1.0000000000000102,27.29999923706055,-1.2222184546263897,27.0,2.3333312140583824,26.60000038146973,0.2508834798666877
7501,2024-07-01,28.79999923706055,29.29999923706055,28.399999618530273,28.60000038146973,6377760.0,0.01766784499927554,-1.9999968210876093,0.2499988079059665,66.05504924285242,56.45736545236777,-1.1076013188067861,-2.1591669204245747,0.4220543957041336,8.12544651888238,22.09170575975887,1.0,0.2352677364749347,1.949999332427982,-0.5593513397982903,4.4593500046542545,0.6953239963148441,3.20467466854112,-2.323644127781936,84.37499441206255,27.032748401603655,1.2546753361131364,7,-0.5999994277954102,-1.399999618530277,1.5500001907348633,6.250000953674313,2.3000011444091797,0,0.21180564063934848,-1.4000015258789134,28.29999923706055,-1.0000000000000102,27.29999923706055,-1.2222184546263897,27.0,0.21180564063934848
7502,2024-07-02,31.0,31.20000076293945,28.899999618530273,29.10000038146973,5375900.0,0.07638891740345732,1.000000000000003,9.50005245238752,71.09375291038364,58.605036640390296,-2.9079507934756244,-4.320793197764743,-1.8113799654079656,5.671049209558305,22.209786670595282,2.400001525878899,0.6077438180287551,3.9850001335144043,0.8776067982180678,7.092393468810741,2.431303465866236,5.538696801162573,-4.294226243054471,95.91835304778652,34.35979023271504,1.5536966676481692,7,-2.34999942779541,-3.1499996185302734,-1.0,3.5500011444091797,0.6000003814697301,1,0.11290322580645151,-1.9999968210876093,28.79999923706055,-1.4000015258789134,28.29999923706055,-1.0000000000000102,27.29999923706055,0.11290322580645151
7503,2024-07-03,35.29999923706055,35.5,31.20000076293945,31.20000076293945,7483030.0,0.13870965280840464,-1.0975613840843308,2.1578943669960418,77.30061679920402,60.731408918177486,-6.723573473956897,-8.306330123078439,-6.108430918329219,1.151848734716971,21.749134470854166,4.5,1.0428005978889487,7.814999389648438,3.02805480337544,12.601943975921433,5.421527096511941,10.208471682784936,-8.234687319635505,97.70114085746494,35.0668968933948,2.393472293136498,7,-4.499999046325684,-5.299999237060547,-5.39999961853027,-0.8499984741210938,-3.8999996185302734,2,-0.08498583753085098,1.000000000000003,31.0,-1.9999968210876093,28.79999923706055,-1.4000015258789134,28.29999923706055,-0.08498583753085098
7504,2024-07-05,37.099998474121094,41.599998474121094,35.0,35.09999847412109,12121280.0,0.050991480905494546,-5.000006935822832,0.4878050595930381,84.210529838133,63.87547103617724,-8.106211617254438,-9.706117536448335,-7.89417634884235,-0.8447397484178012,21.734309945027114,6.599998474121094,1.5231857890599656,9.044998741149904,2.693712717847525,15.396284764452282,5.869355729498714,12.220641752801093,-9.191217748438557,68.30985660095133,2.0433664019660114,3.1756430116511902,7,-3.2499990463256836,-4.049999237060547,-7.374999046325684,-2.8499984741210938,-7.299999237060543,4,-0.15902959444316844,-1.0975613840843308,35.29999923706055,1.000000000000003,31.0,-1.9999968210876093,28.79999923706055,-0.15902959444316844
7505,2024-07-08,32.5,39.599998474121094,31.60000038146973,39.5,6293530.0,-0.12398918229955713,1.2222226343038907,-3.4999999999999876,65.23809848188631,65.96541909475629,-3.357650060643838,-4.834161275190013,-3.3330825697276367,3.5091676188980543,21.138711288860218,7.999998092651364,1.7565134587449585,4.115000247955322,-2.4471794900410586,10.677179985951703,0.8339103789571318,7.396090116953513,-2.948273144504835,31.06061164341074,-34.32491777160803,3.2810898689981913,7,1.3499994277954102,0.5499992370605469,-3.125,1.6499996185302734,-2.5,0,-0.07384614210862372,-5.000006935822832,37.099998474121094,-1.0975613840843308,35.29999923706055,1.000000000000003,31.0,-0.07384614210862372
7506,2024-07-09,34.299999237060554,34.400001525878906,31.20000076293945,32.5,5068310.0,0.05538459190955547,2.199994659434018,-0.2571427481515077,67.41071732676843,67.49902629877883,-4.46736122363609,-6.270448682245416,-5.106739406687616,1.5125603795777636,20.289047913271453,3.2000007629394567,1.8784073307568079,5.479999542236335,-1.4480815659810204,12.408080650453691,2.0159589881276574,8.944040096345013,-3.3024797873302774,42.51968586716117,-20.52214556521359,3.4640405541086774,7,-0.35000038146973367,-1.250000000000007,-4.999999523162849,-0.4499988555908274,-5.199998855590824,1,-0.10204081859623815,1.2222226343038907,32.5,-5.000006935822832,37.099998474121094,-1.0975613840843308,35.29999923706055,-0.10204081859623815
7507,2024-07-10,35.09999847412109,36.900001525878906,34.200000762939446,34.200000762939446,4170920.0,0.02332359343600654,-5.000016954253202,0.49999894036141956,66.8181824487105,68.63819610081717,-4.397256170952314,-6.638997108834296,-5.870557059392372,0.5122222705803736,19.583844027252937,2.7000007629394602,2.048674169054536,5.789998817443841,-1.4682153233932809,13.048212958280963,2.160891747025282,9.4191058878624,-3.899997711181637,37.4999862450789,-20.00489590981745,3.62910707041856,7,-0.8999996185302663,-2.0499992370605398,-5.849998474121087,-1.4499988555908132,-4.899997711181637,2,-0.1139600645738067,2.199994659434018,34.299999237060554,1.2222226343038907,32.5,-5.000006935822832,37.099998474121094,-0.1139600645738067
7508,2024-07-11,36.099998474121094,37.0,34.5,35.20000076293945,4105160.0,0.028490029728556854,-1.173913764593295,1.0,66.3594486653214,69.67813490498673,-4.437302689989451,-7.180161021967628,-6.870366283425689,-0.6827388394284668,18.79080392888381,2.5,2.580534101560353,6.264998912811279,-1.3723805739008554,13.902378399523418,2.446309169455212,10.083688656167347,-4.899997711181644,47.11537297660528,-5.7969744122451985,3.818689743356069,7,-1.5999994277954102,-3.049999237060547,-6.874998569488525,-2.6499977111816406,-6.099998474121094,3,-0.12465369204592247,-5.000016954253202,35.09999847412109,2.199994659434018,34.299999237060554,1.2222226343038907,32.5,-0.12465369204592247
7509,2024-07-12,37.099998474121094,37.29999923706055,35.599998474121094,36.099998474121094,2667850.0,0.02770083219579278,1.4285698715538335,1.1111139368199756,67.4107173267684,70.2107903377809,-4.359421899816979,-7.7339670489129055,-7.7844042312815205,-1.8738642819163402,19.391487242264834,1.7000007629394531,3.128616043164417,6.729998970031737,-1.3787607064898566,14.83875864655333,2.6756191317709366,10.784378808292534,-4.651997985839849,70.23808712861756,20.074551980616064,4.054379838260798,7,-2.09999942779541,-4.049999237060547,-8.82499885559082,-4.399997711181641,-6.69999885559082,4,-0.1536387894885447,-1.173913764593295,36.099998474121094,-5.000016954253202,35.09999847412109,2.199994659434018,34.299999237060554,-0.1536387894885447
7510,2024-07-15,38.900001525878906,39.20000076293945,35.599998474121094,36.70000076293945,4036390.0,0.04851760446872788,1.571430906958146,2.200000762939453,77.52294352576239,71.4850008136598,-5.026254299407071,-8.92849549482047,-9.511218412377566,-3.8452891731806673,19.315785249660003,3.6000022888183594,3.7236186108024434,7.855001926422119,-0.7445017880142757,16.454505640858514,3.5552500692039217,12.154753783640317,-5.353761279296876,96.25000953674316,41.63644169622807,4.299751857218197,7,-3.6500024795532227,-5.850002288818359,-10.625001907348633,-6.200000762939453,-6.400001525878906,0,-0.23393321161605662,1.4285698715538335,37.099998474121094,-1.173913764593295,36.099998474121094,-5.000016954253202,35.09999847412109,-0.23393321161605662
7511,2024-07-16,38.79999923706055,40.599998474121094,38.400001525878906,38.70000076293945,4261450.0,-0.0025707528250823453,-5.285732970027248,0.045453836110258584,78.24073759289604,72.27911022282784,-3.753274771069549,-8.251305978142632,-9.337680292264444,-3.911046966310167,19.62051002021515,2.1999969482421875,4.364125202313062,7.1199996948242195,-1.8112223964348217,16.05122178608326,2.6543886491947006,11.585610740453738,-4.287308003173827,71.87500186264585,11.369172274030177,4.465611045629521,7,-2.3999996185302734,-5.75,-10.524999618530273,-6.099998474121094,-6.099998474121101,1,-0.2268041085076894,1.571430906958146,38.900001525878906,1.4285698715538335,37.099998474121094,-1.173913764593295,36.099998474121094,-0.2268041085076894
7512,2024-07-17,38.0,39.099998474121094,36.400001525878906,38.0,4826390.0,-0.020618537443073293,1.4545460850748029,0.0,75.0,72.02348613402738,-2.074007672769966,-6.899312509359969,-8.49449170476111,-3.2911261711855673,19.996684526960152,2.6999969482421875,4.904593610039534,5.745000457763673,-3.2624756036408726,14.75247651916822,1.2412624270614003,10.248738488465946,-2.6368318972851554,57.3770635328608,-7.7383400391854735,4.503738030702273,7,-1.6000003814697266,-4.950000762939453,-9.875,-5.44999885559082,-6.600000381469727,2,-0.2342105162771123,-5.285732970027248,38.79999923706055,1.571430906958146,38.900001525878906,1.4285698715538335,37.099998474121094,-0.2342105162771123
7513,2024-07-18,34.59999847412109,38.5,34.299999237060554,37.0,3322150.0,-0.0894737243652346,-1.8000005086263107,-100.0,64.54182982348286,69.83807502128847,1.3591898770505537,-3.1156150230839756,-5.109261375847268,-0.09759225459338694,20.971296583889604,4.200000762939446,5.3409570203550985,1.9999990463256765,-6.799043681812613,10.799041774463966,-2.399522317743468,6.399520410394821,7.000000000000007,4.761893228426907,-62.29198503503145,4.3995213640691455,7,1.3000011444091868,-1.5499992370605398,-6.474998474121087,-2.049997329711907,-2.5999984741210866,3,-0.12716756951514308,1.4545460850748029,38.0,-5.285732970027248,38.79999923706055,1.571430906958146,38.900001525878906,-0.12716756951514308
7514,2024-07-19,34.09999847412109,34.900001525878906,32.200000762939446,34.299999237060554,4167910.0,-0.01445086768931425,2.8571292332760323,0.08333359824270292,61.788615238659666,69.4547991053744,1.5521084035584423,-2.3335899100563005,-4.614028206030412,0.19572669299851242,22.09207613614303,2.7000007629394602,5.530297817331817,1.2449991226196246,-7.409169066447795,9.899167311687044,-3.0820849719140853,5.5720832171533345,7.354000015258798,22.61902653440561,-41.20258627872313,4.32708409453371,7,1.8000011444091868,-1.0499992370605398,-6.024998664855943,-1.5999975204467702,-2.9999980926513565,4,-0.12023456473854766,-1.8000005086263107,34.59999847412109,1.4545460850748029,38.0,-5.285732970027248,38.79999923706055,-0.12023456473854766
7515,2024-07-22,34.900001525878906,34.900001525878906,33.299999237060554,34.200000762939446,2033550.0,0.023460501101340236,3.571430128446146,-3.4999904632930026,62.248997952779554,68.88127473048675,1.2609497288255298,-2.8380522206430356,-5.39348130377698,-0.802016876370736,22.715627822270875,1.6000022888183523,5.212506508726609,1.7650020599365206,-6.7663702028537855,10.296374322726827,-2.500684071458629,6.030688191331674,6.183837054443359,32.14287498370811,-27.877655026868865,4.265686131395152,7,1.4999980926513672,-1.8500022888183594,-6.825001716613762,-2.40000057220459,-3.300001144409176,0,-0.12893987709461296,2.8571292332760323,34.09999847412109,-1.8000005086263107,34.59999847412109,1.4545460850748029,38.0,-0.12893987709461296
7516,2024-07-23,38.0,38.0,34.09999847412109,34.200000762939446,3161560.0,0.08882516729468892,1.0526327941558864,5.428564421992205,63.565889868224396,68.51990888821052,-1.4069667659230092,-5.337484180600185,-8.430036327911928,-4.042222405772698,23.99254139334048,3.9000015258789134,4.642414944350101,4.310000514984132,-3.953527365957001,12.573528395925265,0.17823657451356212,8.441764455454699,2.7284850676269556,84.05798784051024,27.397751294130458,4.131763940470567,7,-1.6000003814697266,-4.750000953674316,-10.450000286102295,-6.350000381469727,-5.599998474121094,1,-0.14473684210526316,3.571430128446146,34.900001525878906,2.8571292332760323,34.09999847412109,-1.8000005086263107,34.59999847412109,-0.14473684210526316
7517,2024-07-24,39.900001525878906,41.20000076293945,37.29999923706055,37.29999923706055,5539290.0,0.05000004015470805,-1.9999985328100356,0.6842112660079273,59.82906247641286,67.79431042277625,-2.854684812842315,-6.524509286873666,-10.233536740346317,-6.071209289958134,25.31066209086551,3.9000015258789062,4.797460948791546,5.545001983642578,-2.4524914193636747,13.542495386648831,1.5462552821394553,9.543748685145705,-7.70000076293946,85.5555640326606,32.678638380833156,3.9987467015031264,7,-3.200000762939453,-6.350002288818359,-12.57500171661377,-9.200000762939453,-7.30000305175782,2,-0.18045114003992158,1.0526327941558864,38.0,3.571430128446146,34.900001525878906,2.8571292332760323,34.09999847412109,-0.18045114003992158
7518,2024-07-25,39.20000076293945,41.20000076293945,38.5,38.79999923706055,3734760.0,-0.017543878099489207,-4.400001525878906,0.1538466052892198,54.708523861437236,66.382955593295,-1.8648093175616793,-5.126489555701113,-9.478641015581168,-5.481623117362162,26.832693442617085,2.700000762939453,4.7443937432482315,4.235001182556154,-3.244733489129729,11.714735854242036,0.4951338467132089,7.974868518399095,-6.820000000000007,77.77777777777779,25.743743785435385,3.739867335842942,7,-2.5,-5.350001335144043,-11.975000858306885,-8.75,-6.299999237060547,3,-0.1989796171581576,-1.9999985328100356,39.900001525878906,1.0526327941558864,38.0,3.571430128446146,34.900001525878906,-0.1989796171581576
7519,2024-07-26,37.20000076293945,40.20000076293945,36.099998474121094,39.70000076293945,3070470.0,-0.051020407170268345,1.3428584507533483,-6.249976158233039,61.92893086474115,64.65028751984819,0.16859762440237347,-2.4736006479416375,-7.455525826521306,-3.58882141214373,28.25609522546265,4.100002288818359,4.62255380832422,1.7400011062622056,-4.862837910190706,8.342840122715113,-1.5614184019642465,5.041420614488658,-4.643600000000006,49.367098387300786,-5.100171554503852,3.301419508226454,7,-0.5,-3.350001335144043,-9.825000762939453,-7.150001525878906,-6.0000000000000036,4,-0.1397849638788169,-4.400001525878906,39.20000076293945,-1.9999985328100356,39.900001525878906,1.0526327941558864,38.0,-0.1397849638788169
7520,2024-07-29,35.400001525878906,36.900001525878906,34.900001525878906,36.400001525878906,3052650.0,-0.048387075272691926,1.0,0.4,52.791882792411414,61.822636986461006,1.5867775054832478,-0.12059722080057611,-5.610941629353128,-1.9075756758778368,30.198202093080194,2.299999237060547,4.402764227977208,-0.41499824523926065,-6.096094076491568,5.26609758601305,-3.255546160865414,2.425549670386893,-2.6707287629394614,18.309896234895096,-36.11260913830985,2.8405479156261553,7,1.2999992370605469,-1.550002098083496,-7.600001811981201,-5.500001907348633,-6.100002288818356,0,-0.12146895364582666,1.3428584507533483,37.20000076293945,-4.400001525878906,39.20000076293945,-1.9999985328100356,39.900001525878906,-0.12146895364582666
7521,2024-07-30,34.900001525878906,35.29999923706055,33.299999237060554,34.700000762939446,1827530.0,-0.014124293176498326,3.000015258847256,-0.20000076293946023,49.48454419108402,58.9875863410259,1.648770798183918,0.9062976583451459,-5.074471272043407,-1.5336357032015329,31.64240006062323,2.1000022888183523,4.040387978854788,-1.2199983596801758,-5.878257005595827,3.4382602862354794,-3.5491276826380016,1.10913096327765,-2.0013142029394615,20.253189617458297,-34.8099760747891,2.329129322957827,7,1.7999992370605469,-1.050002098083496,-7.050002098083496,-5.150001525878906,-5.800001144409176,1,-0.09455590258247337,1.0,35.400001525878906,1.3428584507533483,37.20000076293945,-4.400001525878906,39.20000076293945,-0.09455590258247337
7522,2024-07-31,34.5,36.20000076293945,34.5,34.900001525878906,2517220.0,-0.011461361271927095,-7.499971389879647,-1.999999999999929,45.744687326893,56.89901495251592,1.676375113783834,1.6674455957100918,-4.629000345628377,-1.26170322888251,32.25942428334997,1.7000007629394531,3.2383650945038127,-1.7949998855590792,-5.869814068194053,2.2798142970758946,-3.8324069768765625,0.24240720575840413,-1.435286408260552,15.189880141269244,-39.189973926985495,2.037407091317486,7,2.200000762939453,-0.6500005722045898,-7.0,-4.950000762939457,-7.20000076293945,2,-0.06086952098901721,3.000015258847256,34.900001525878906,1.0,35.400001525878906,1.3428584507533483,37.20000076293945,-0.06086952098901721
7523,2024-08-01,32.299999237060554,35.09999847412109,31.70000076293945,34.900001525878906,1816120.0,-0.06376813805621584,1.2666680230052052,6.499980926586414,38.00000877379872,54.255836456420255,3.9289857622250395,3.827403068064747,-2.4017092938748945,0.7993288450062508,31.02230856483248,3.399997711181637,2.321551237411576,-3.8450006484985266,-8.279068030420255,0.5890667334231985,-6.062034339459387,-1.6279669575376658,8.9000015258789,7.058805577895343,-43.443169092075685,2.2170336909608626,8,4.150001525878899,1.6499996185302663,-4.874999523162849,-3.0000000000000107,-5.599998474121104,3,0.009287902295561645,-7.499971389879647,34.5,3.000015258847256,34.900001525878906,1.0,35.400001525878906,0.009287902295561645
7524,2024-08-02,31.20000076293945,31.70000076293945,30.70000076293945,31.29999923706055,1634030.0,-0.034055681117756254,1.2222184546263897,0.038460917727325586,30.05181859203725,50.67837208300445,5.111933502922991,4.703896335935912,-1.2544020215787164,1.750954603615508,28.33824747906537,1.5999984741211044,1.4512316405679897,-4.649999237060552,-9.574482105325377,0.2744836312042729,-7.112240671192968,-2.187757802928136,9.810000000000006,8.064515136655356,-35.13664063112155,2.462241434132413,8,4.7500000000000036,2.9999980926513707,-3.800001144409176,-2.2499999999999964,-3.820001602172848,4,0.054487202607981455,1.2666680230052052,32.299999237060554,-7.499971389879647,34.5,3.000015258847256,34.900001525878906,0.054487202607981455
7525,2024-08-05,30.10000038146973,30.79999923706055,28.60000038146973,28.79999923706055,1118790.0,-0.03525642162087195,-1.5882356901072492,-13.000209811550155,28.57143662497468,46.790099500421135,6.101039590751046,5.918310621585729,-0.08988542084659912,2.704259837684585,27.37143694162927,2.6000003814697195,0.9963227830334134,-5.629999637603756,-10.99542541506489,-0.2645738601426224,-8.31271252633432,-2.947286748873193,10.497600381469727,19.7368411146043,-19.017808970797095,2.6827128887305665,8,4.80000019073486,4.3999986648559535,-2.6000008583068883,-1.4500007629394531,-1.7900009155273438,0,0.036544862708603354,1.2222184546263897,31.20000076293945,1.2666680230052052,32.299999237060554,-7.499971389879647,34.5,0.036544862708603354
7526,2024-08-06,30.79999923706055,31.5,29.899999618530273,30.5,1218750.0,0.023255775638519882,-1.1333338419596355,0.23076844074386804,32.17821997201298,43.71778366659893,4.7743937114355965,5.209763437686785,-0.6933372552682151,1.8553568224353079,26.45320863320982,1.6000003814697266,0.6699125767135357,-4.755000782012939,-10.529527892256429,1.0195263282305511,-7.64226433713468,-1.8677372268911974,9.077745502990727,28.94735191007154,-7.143866567852072,2.887263555121744,8,4.100001335144039,4.199999809265133,-3.149999618530277,-2.1499996185302734,-5.2799987792968786,1,-0.04870129990766703,-1.5882356901072492,30.10000038146973,1.2222184546263897,31.20000076293945,1.2666680230052052,32.299999237060554,-0.04870129990766703
7527,2024-08-07,31.10000038146973,31.70000076293945,30.5,31.0,971400.0,0.009740297137676546,-1.1818188123464304,0.33333545261498954,39.766089959685836,42.057513233071006,3.4585417205908264,4.843032243490708,-0.8977623573851155,1.4162646317280512,24.917987979075498,1.2000007629394496,0.25422766505786853,-4.254999732971189,-10.363311964780355,1.853312498837976,-7.309155848875772,-1.2008436170666066,8.101079697066655,38.46154974762842,-1.5268282788958416,3.054156115904582,8,3.3000001907348597,3.99999904632568,-3.300000667572025,-2.450000762939453,-6.590000152587891,2,-0.06430868088322139,-1.1333338419596355,30.79999923706055,-1.5882356901072492,30.10000038146973,1.2222184546263897,31.20000076293945,-0.06430868088322139
7528,2024-08-08,31.60000038146973,32.0,31.10000038146973,31.399999618530273,959130.0,0.016077170220805348,-1.2500011920940435,1.9999999999999645,42.69006585035886,39.91986156480631,1.9747783225733322,4.204167914688664,-1.2976295048674196,0.7834591136992479,23.24514095971833,0.8999996185302699,-0.4770174176699413,-3.529999828338621,-9.850593126989647,2.7905934703124053,-6.690296477664138,-0.3697031790131078,6.965014915242659,88.23530401738165,44.14754928660509,3.160296649325514,8,1.1500005722045863,3.49999904632568,-3.349999904632572,-2.950000762939453,-7.960000991821289,3,-0.1360759839398833,-1.1818188123464304,31.10000038146973,-1.1333338419596355,30.79999923706055,-1.5882356901072492,30.10000038146973,-0.1360759839398833
7529,2024-08-09,31.399999618530273,31.60000038146973,30.79999923706055,31.29999923706055,1196470.0,-0.006329137991300082,2.199992370634527,0.49999999999997335,39.393934840123165,38.43120068121872,1.4142515407208762,4.1689902153737535,-0.9913077844300098,0.8513365380077289,21.450088298481102,0.8000011444091797,-1.2736799939708945,-3.445000648498535,-9.904095178895602,3.0140938818985283,-6.674547913697069,-0.21545338330000163,6.567114783267556,82.35292797682457,35.23594711678194,3.229547265198532,8,1.0000009536743164,3.6999998092651367,-0.9999995231628418,-1.3999996185302734,-8.129999160766602,4,-0.14968149403470643,-1.2500011920940435,31.60000038146973,-1.1818188123464304,31.10000038146973,-1.1333338419596355,30.79999923706055,-0.14968149403470643
7530,2024-08-12,29.79999923706055,31.399999618530273,29.399999618530273,31.0,1084510.0,-0.05095542678049925,1.0,-11.999961853173254,22.666671074760174,35.451437001627184,2.3874163586732813,5.325317638218959,0.6986135181380178,2.3149551373969253,19.316289259073308,2.0,-1.9779270503455209,-4.590000915527337,-11.127955421417152,1.9479535903624772,-7.858978168472245,-1.32102366258243,7.605088323517595,15.384598455488128,-25.941789571103538,3.268977252944907,8,2.6000013351440394,5.100001335144039,3.650000095367428,3.2499999999999964,-6.5299987792968786,0,-0.0812080583305631,2.199992370634527,31.399999618530273,-1.2500011920940435,31.60000038146973,-1.1818188123464304,31.10000038146973,-0.0812080583305631
7531,2024-08-13,30.0,30.399999618530273,29.70000076293945,29.79999923706055,998500.0,0.006711435169794333,-2.5000143051965567,-0.16666719648539202,12.78195769071472,31.78891148649626,1.5860445359625501,4.6717637320059,0.566921303463559,1.9975116029174416,16.802766087778114,0.6999988555908239,-2.760443097872802,-3.950000190734862,-10.422452640784186,2.5224522593144663,-7.186226415759528,-0.713773965710196,6.8767823298316415,23.076934363008007,-12.132005260996678,3.236226225024664,8,1.8499994277954102,4.90000057220459,3.4499993324279785,3.049999237060547,-5.979999542236328,1,-0.05633335113525384,1.0,29.79999923706055,2.199992370634527,31.399999618530273,-1.2500011920940435,31.60000038146973,-0.05633335113525384
7532,2024-08-14,29.10000038146973,30.29999923706055,29.10000038146973,29.79999923706055,905480.0,-0.029999987284342278,-2.428573764104185,-3.499980926586493,12.59259646484989,28.965865674390837,1.832172689586578,5.134035201286348,1.5422987308992866,2.772046003310944,15.161955345025783,1.1999988555908203,-3.2662648227474413,-4.404999828338621,-10.928633679200725,2.11863402252348,-7.66681675376967,-1.1431829029075686,7.2801750314602,0.0,-28.59225814785236,3.261816925431051,8,1.1999998092651332,5.80000019073486,4.3999986648559535,3.9499988555908168,-4.1499996185302805,2,-0.12302405074831979,-2.5000143051965567,30.0,1.0,29.79999923706055,2.199992370634527,31.399999618530273,-0.12302405074831979
7533,2024-08-15,30.20000076293945,32.700000762939446,30.10000038146973,31.29999923706055,3379240.0,0.03780069989862178,-3.0000029343842396,1.571428960684041,22.22222726811711,28.095911082844154,0.4503165677247729,3.8867734145313655,0.5900406808763847,1.5517031045854033,14.00812761402525,3.600000381469716,-3.6739764857237773,-3.084999561309818,-9.748419650400717,3.5784205277810806,-6.416709605855271,0.24671048323563127,5.713364148102865,30.55556291415279,4.401525331021116,3.33171004454545,8,0.44999980926514027,4.69999980926514,3.424998283386234,2.8499984741210973,-4.6000003814697195,3,-0.18841060895071937,-2.428573764104185,29.10000038146973,-2.5000143051965567,30.0,1.0,29.79999923706055,-0.18841060895071937
7534,2024-08-16,30.0,30.79999923706055,29.79999923706055,30.399999618530273,1914520.0,-0.006622541651882474,-1.4999964237264516,0.3636365212686984,25.454547030866053,27.749590016832084,0.5165131895078154,3.967267299017635,0.9449534230744803,1.627379863167647,13.619807580935692,1.0,-4.011111065719753,-3.080000400543213,-9.888540708888293,3.728539907801867,-6.484270554715749,0.3242697536293271,5.474563039267963,24.999986754524762,-2.057621260579406,3.40427015417254,8,0.9000005722045898,4.90000057220459,3.7749991416931152,3.049999237060547,-5.89999961853027,4,-0.21200002034505194,-3.0000029343842396,30.20000076293945,-2.428573764104185,29.10000038146973,-2.5000143051965567,30.0,-0.21200002034505194
7535,2024-08-19,30.399999618530273,30.5,29.399999618530273,30.20000076293945,2053570.0,0.013333320617675781,4.500007152564194,-0.49999761581194413,29.35779591761022,27.43620956634289,0.18276317732054537,3.3864797540649647,0.701260216422483,1.108910250045838,13.258717889887972,1.1000003814697266,-4.001414578815464,-2.455000686645505,-9.307576838510506,4.3975754652194965,-5.881288762578009,0.9712873892869958,4.662089661269796,36.11108609188016,7.85433024441101,3.4262880759325007,8,0.5000009536743164,4.500000953674316,3.624999523162842,2.6499996185302734,-6.279998779296875,0,-0.23453944902093093,-1.4999964237264516,30.0,-3.0000029343842396,30.20000076293945,-2.428573764104185,29.10000038146973,-0.23453944902093093
7536,2024-08-20,32.5,33.200000762939446,30.399999618530273,30.399999618530273,2605070.0,0.06907896078359399,-1.6666672721740523,10.500061989185085,42.06349350517631,27.691476626952944,-1.8447250172857181,0.8994200044428453,-1.2051375139159077,-1.104938340880473,12.16475367032054,2.8000011444091726,-3.6784599954709307,-0.08000030517577983,-6.490387483944808,6.330386873593248,-3.285193894560294,3.125193284208734,2.1743639459002466,82.9268122485267,50.82709930068292,3.2051935893845136,8,-1.3499994277954102,2.40000057220459,1.6499991416931152,0.5499992370605469,-8.14999961853027,1,-0.2839999859149639,4.500007152564194,30.399999618530273,-1.4999964237264516,30.0,-3.0000029343842396,30.20000076293945,-0.2839999859149639
7537,2024-08-21,32.700000762939446,36.400001525878906,32.59999847412109,34.799999237060554,3374480.0,0.006153869628906072,-2.3043460954137305,-0.999999091738918,51.88679924296263,28.713335892797804,-2.0047150568092,0.13950890915941017,-1.195548518890977,-1.4155866861785924,10.652264538074283,3.9000015258789062,-3.18560546191528,0.4800004959106374,-4.930166047934101,5.890167039755379,-2.2250827760117318,3.1850837678330066,-4.100000381469716,47.142860646149494,11.385070832922558,2.7050832719223705,8,0.05000019073487039,2.199999809265144,2.024998664855964,0.34999847412110086,-8.320001602172844,2,-0.26544342821585665,-1.6666672721740523,32.5,4.500007152564194,30.399999618530273,-1.4999964237264516,30.0,-0.26544342821585665
7538,2024-08-22,31.399999618530273,33.299999237060554,31.20000076293945,33.200000762939446,1979970.0,-0.039755385751627514,1.1000004768376086,0.8571440249081655,50.925920202574474,29.99466759973684,-0.8225694845383558,0.8697861371790125,0.2935861301626659,-0.22693230911192686,8.880273971721273,2.0999984741211044,-2.847685148315687,-0.4300005912780769,-4.732803298465079,3.872802115908925,-2.5814019448715797,1.721400762315426,-2.6439992141723607,28.571420786334233,-10.247814679997102,2.1514013535935015,8,1.350001335144043,3.5000009536743164,3.3249998092651367,1.6499996185302734,-7.75,3,-0.20541397878821777,-2.3043460954137305,32.700000762939446,-1.6666672721740523,32.5,4.500007152564194,30.399999618530273,-0.20541397878821777
7539,2024-08-23,32.0,32.5,31.20000076293945,31.899999618530273,1316460.0,0.019108292635635626,1.3636341567874777,-0.055555732161798384,59.22329467837026,34.056514666804624,-1.4846345377602006,-0.14731257242383222,-0.13219947894053874,-0.9135669276847338,7.919296293585547,1.2999992370605504,-2.736706547411238,0.42999982833862305,-3.0577840100846814,3.917783666761931,-1.3138920908730327,2.1738917475502753,-3.0911195732116674,37.142852471800545,-3.921216528081196,1.7438919192116538,8,0.7500009536743164,2.90000057220459,2.47499942779541,1.0499992370605469,-9.34000015258789,4,-0.19999998807907093,1.1000004768376086,31.399999618530273,-2.3043460954137305,32.700000762939446,-1.6666672721740523,32.5,-0.19999998807907093
7540,2024-08-26,31.10000038146973,33.400001525878906,30.79999923706055,32.299999237060554,1753750.0,-0.028124988079070934,-1.888889595313844,-11.99994277975933,51.42857609962677,38.35058337890597,-0.42559271753723493,0.4363987413268866,0.9673866900657266,-0.08715393737064758,7.417165649404104,2.600002288818356,-2.7469194774322467,-0.2549997329711893,-3.243028846805178,2.7330293808627957,-1.7490142898881835,1.239014823945805,-2.0412975326995877,11.666675673587962,-29.652386991207962,1.4940145569169931,8,1.6500005722045863,3.8000001907348597,3.37499904632568,1.9499988555908168,-7.460000991821289,0,-0.22508038309127487,1.3636341567874777,32.0,1.1000004768376086,31.399999618530273,-2.3043460954137305,32.700000762939446,-0.22508038309127487
7541,2024-08-27,31.60000038146973,32.09999847412109,31.0,31.29999923706055,1233640.0,0.016077170220805348,-1.4444420896920127,-0.25000119209403165,52.33644759855997,42.76656683820709,-0.7540625187959549,-0.3409878319349886,0.654331757173825,-0.6553867140359451,7.421263094947787,1.0999984741210866,-2.670916209278765,0.41000032424927113,-2.0760872880193624,2.8960879365179046,-0.8330434818850456,1.6530441303835879,-2.394471559157413,14.285728882764193,-26.26313943369109,1.2430438061343165,8,1.3000001907348597,3.3000001907348597,3.12499904632568,1.4499988555908168,-8.420000076293949,1,-0.23670884341579346,-1.888889595313844,31.10000038146973,1.3636341567874777,32.0,1.1000004768376086,31.399999618530273,-0.23670884341579346
7542,2024-08-28,32.400001525878906,32.700000762939446,31.0,31.899999618530273,1908020.0,0.025316491606066416,2.0909094061732456,1.6666666666666667,53.6363669466364,46.25702680248701,-1.1585666670777393,-1.3769807399629173,0.04153100923463171,-1.5100811152386662,7.252570037689646,1.700000762939446,-2.149270829849147,1.3150013923645005,-0.718688768210761,3.348691552939762,0.29815631207686977,2.3318464726521313,-3.050583249495258,61.53849539669144,25.905404390969558,1.0168450802876303,8,0.4999990463256836,2.4999990463256836,2.4249978065490723,0.6499977111816406,-9.670001983642578,2,-0.24845681374364703,-1.4444420896920127,31.60000038146973,-1.888889595313844,31.10000038146973,1.3636341567874777,32.0,-0.24845681374364703
7543,2024-08-29,32.59999847412109,33.09999847412109,32.09999847412109,32.400001525878906,1300670.0,0.006172745025410986,-1.499990463293171,0.3999923706345583,55.45453930689389,49.59035927760121,-1.0977637580324,-1.6372950956043049,-0.0037674237912952435,-1.7465997043817403,7.996836635682852,1.0,-1.4987305366474146,1.4999983787536557,-0.5754217614441757,3.575418518951487,0.4622883086547418,2.537708448852573,-3.1095685327475344,69.23067894215572,37.87532592583242,1.0377100700989161,8,0.3000020980835032,2.300002098083503,2.5250015258789134,0.45000076293946023,-9.479997634887688,3,-0.2521472300030867,2.0909094061732456,32.400001525878906,-1.4444420896920127,31.60000038146973,-1.888889595313844,31.10000038146973,-0.2521472300030867
7544,2024-08-30,32.900001525878906,33.0,32.200000762939446,32.799999237060554,1177770.0,0.009202548030668556,4.333341810459974,0.5000190737773531,65.97938570031914,53.65942480901331,-1.0539781176999696,-1.9008666412850737,-0.184305623228596,-2.0929276851292116,8.871252632213453,0.799999237060554,-0.7178998574628643,1.7150013923645027,-0.511419218048367,3.941422002777376,0.6017910871580696,2.8282116975709393,-3.2713801528152473,80.76924769834571,45.43591671266867,1.1132103052064364,8,0.4999990463256836,1.4999990463256836,2.3749985694885254,0.14999771118164062,-9.480001449584961,4,-0.2811550601319166,-1.499990463293171,32.59999847412109,2.0909094061732456,32.400001525878906,-1.4444420896920127,31.60000038146973,-0.2811550601319166
7545,2024-09-03,31.20000076293945,33.0,31.0,32.900001525878906,1600220.0,-0.05167175331594587,1.1052656939846166,-16.99961853900563,55.357144073563674,55.13649709438969,0.8620952884392032,-0.12040442593478318,1.6081975893659965,-0.4320437332807039,9.02701828969997,2.0,-0.2129303812452612,-0.03999938964843963,-2.207122488851521,2.1271237095546454,-1.1235609392499804,1.043562159953101,-1.435951786819487,9.523852774376705,-26.22962360171156,1.0835615496015418,9,2.399999618530277,1.5500001907348668,4.074999332427982,1.8499984741210973,-7.45000076293945,1,-0.27371797136849685,4.333341810459974,32.900001525878906,-1.499990463293171,32.59999847412109,2.0909094061732456,32.400001525878906,-0.27371797136849685
7546,2024-09-04,29.29999923706055,31.399999618530273,29.10000038146973,31.0,2454180.0,-0.06089748331467326,-1.1904770554875408,0.9999999999999958,50.819667005246934,55.017926845754616,2.526085873830617,1.7512462898061827,3.6579015796343235,1.4173954437321719,9.131115681661143,2.2999992370605433,0.18757107850456478,-1.8650009155273395,-4.194017412285017,0.4640155812303419,-3.02950916390618,-0.7004926671484988,7.100002288818356,4.999973773943807,-33.818858558277356,1.1645082483788403,9,1.950001716613766,3.200001716613766,5.975000858306881,3.7499999999999964,-5.0,2,-0.19317406125570724,1.1052656939846166,31.20000076293945,4.333341810459974,32.900001525878906,-1.499990463293171,32.59999847412109,-0.19317406125570724
7547,2024-09-05,29.10000038146973,29.79999923706055,28.60000038146973,29.70000076293945,1475750.0,-0.006825899685957926,2.0000071525812206,0.3529412424687778,45.13274381095181,54.374240580018764,2.415765517555691,1.8906629260132455,4.018036787692754,1.5859129899833881,9.2353752591013,1.1999988555908203,0.5167602242045426,-1.964999771118162,-4.4708039317683905,0.5408043895320667,-3.2179018514432762,-0.7120976907930476,7.154001121520995,11.11111582061593,-27.565209214209183,1.252902080325115,9,1.9000005722045863,3.4000005722045863,6.1749997138977015,3.9499988555908168,-4.170000076293949,3,-0.2034364260717907,-1.1904770554875408,29.29999923706055,1.1052656939846166,31.20000076293945,4.333341810459974,32.900001525878906,-0.2034364260717907
7548,2024-09-06,27.29999923706055,29.0,27.10000038146973,28.899999618530273,2945180.0,-0.0618557086190068,1.111109345048681,2.6666656070292367,39.534885096338805,52.18663951534859,3.99291819412365,3.533147694743075,5.9476646225544165,3.3484364341742996,9.624699506384562,2.0,0.490058288766015,-3.5500008583068805,-6.551404564704701,-0.5485971519090604,-5.050702711505789,-2.0492990051079687,8.647842221069336,3.3898113308800757,-35.48736597328734,1.5007018531989105,9,2.950001716613766,4.450001716613766,7.975000858306881,5.7499999999999964,-0.399999618530277,4,-0.1673992608988909,2.0000071525812206,29.10000038146973,-1.1904770554875408,29.29999923706055,1.1052656939846166,31.20000076293945,-0.1673992608988909
7549,2024-09-09,26.70000076293945,27.79999923706055,26.60000038146973,27.60000038146973,4270150.0,-0.021977966699229246,-1.1818153444410484,0.5624996274710646,35.877871486967024,50.45878344727529,4.204162023824271,3.966336279286974,6.663319022253933,3.911877897640572,10.004661486485967,1.1999988555908203,0.26185310666397044,-3.9149993896484396,-7.427548636750078,-0.40245014254679745,-5.6712740131992625,-2.1587247660976203,8.716970230590828,1.562506053596986,-36.108678932450886,1.7562746235508206,9,3.1499986648559606,4.800000190734867,8.499999046325687,6.349998474121097,0.37999916076660156,0,-0.13408239031495528,1.111109345048681,27.29999923706055,2.0000071525812206,29.10000038146973,-1.1904770554875408,29.29999923706055,-0.13408239031495528
7550,2024-09-10,27.3799991607666,28.11000061035156,24.43000030517578,25.25,15696900.0,0.02546810405979505,1.05013826941417,-2.36666673730922,28.08219234006971,47.76386619633193,3.2866108863554047,3.2630394405297736,6.077024844343235,3.2068890870376023,10.23059313933212,3.6800003051757777,0.13659467413698678,-3.114000988006591,-6.900783969837605,0.6727819938244224,-5.0073924789221,-1.2206094970910826,7.331614183798834,42.32423452235689,9.948894814151231,1.8933914909155076,9,1.3850002288818324,3.035001754760742,7.695000648498535,5.670000076293945,-0.3099994659423828,1,-0.14463108859941187,-1.1818153444410484,26.70000076293945,1.111109345048681,27.29999923706055,2.0000071525812206,29.10000038146973,-0.14463108859941187
7551,2024-09-11,28.309999465942386,29.04999923706055,26.60000038146973,27.79999923706055,11307900.0,0.033966411018317544,1.4623106908340866,0.2394368215141847,32.312648363192366,45.39456413150482,2.0571800973603764,2.3188241326713595,5.237348461359883,2.263439421283042,10.326470958312115,2.4499988555908203,-0.1375480956935462,-2.099500656127926,-6.006221266749552,1.8072199544937,-4.052860961438743,-0.14614035081711307,5.373452574684084,72.25325758872727,40.02142948296882,1.9533603053108137,9,0.4549999237060476,2.1050014495849574,6.39000034332275,4.7399997711181605,-1.2099990844726562,2,-0.16107380967732532,1.05013826941417,27.3799991607666,-1.1818153444410484,26.70000076293945,1.111109345048681,27.29999923706055,-0.16107380967732532
7552,2024-09-12,25.520000457763672,28.270000457763672,25.32999992370605,28.270000457763672,10062200.0,-0.09855171532359619,1.1381822065873606,-5.392154442811356,28.84892330166724,42.43838457536852,4.211503710647726,5.087716720257298,8.016190192092282,5.018838687758425,10.382462751879983,2.9799995422363352,-0.33756999305538216,-4.7104996681213365,-9.16017879526013,-0.2608205409825466,-6.935339231690733,-2.4856601045519398,7.23810640931773,23.59308235041551,-8.725778236578638,2.2248395635693954,9,3.1949996948242188,4.895000457763672,9.429999351501465,7.529998779296875,2.090000152587887,3,-0.047805689608911184,1.4623106908340866,28.309999465942386,1.05013826941417,27.3799991607666,-1.1818153444410484,26.70000076293945,-0.047805689608911184
7553,2024-09-13,24.51000022888184,25.81999969482422,24.5,25.59000015258789,8832700.0,-0.03957681076665387,-1.399998612837839,0.3927272449840186,23.829489690253794,37.755062796472366,4.41783874470584,5.9548899501867645,8.864443777603764,5.981627956068554,11.418150741101782,1.3199996948242188,-0.6421442990585824,-5.435999870300289,-10.569023892216311,-0.3029758483842677,-8.002511881258297,-2.8694878593422786,7.415295982008999,1.731600480552959,-28.738736249788875,2.5665120109580104,9,4.204999923706051,5.905000686645504,10.23999977111816,8.539999008178707,2.6700000762939418,4,0.0171358658658447,1.1381822065873606,25.520000457763672,1.4623106908340866,28.309999465942386,1.05013826941417,27.3799991607666,0.0171358658658447
7554,2024-09-16,23.63999938964844,24.51000022888184,22.729999542236328,24.45000076293945,10845300.0,-0.03549574994325033,2.8279572097754446,0.7500013245477511,23.879549603951375,34.25755229984878,4.28699643338755,6.665741134943147,9.501225388921608,6.794089364406474,12.585821716892227,1.7800006866455114,-1.0905019044247304,-5.98800067901611,-11.844044659232917,-0.1319566987993035,-8.916022669124512,-3.059978688907705,7.535767230670892,14.398732458125895,-17.687984643494904,2.928021990108404,9,3.4250001907348597,5.925001144409176,10.285000801086422,9.409999847412106,3.569999694824215,0,0.13790187449452018,-1.399998612837839,24.51000022888184,1.1381822065873606,25.520000457763672,1.4623106908340866,28.309999465942386,0.13790187449452018
7555,2024-09-17,23.270000457763672,24.040000915527344,22.739999771118164,23.85000038146973,9943100.0,-0.01565139346182831,1.7083329194126167,0.7160480745230566,20.565370500796988,30.89596379935434,3.8150197802346817,6.824063565956582,9.777191585576503,7.103813187990067,13.678448542417396,1.3000011444091797,-1.644759591853095,-6.001499652862549,-12.493264055991112,0.490264750266018,-9.247381854426834,-2.755617451298267,6.8922741131856995,8.54431869624264,-24.72857587977326,3.245882201564283,9,2.9949989318847656,6.295000076293945,10.479999542236328,9.779998779296875,3.5399990081787145,1,0.16373009845262954,2.8279572097754446,23.63999938964844,-1.399998612837839,24.51000022888184,1.1381822065873606,25.520000457763672,0.16373009845262954
7556,2024-09-18,23.270000457763672,23.96999931335449,23.13999938964844,23.90999984741211,8038600.0,0.0,1.1842151494009423,1.103447368680667,15.80523553686659,27.637351768900427,3.2069583756159936,6.426616344058637,9.623191865663792,7.065280157005066,14.610015688437889,0.8299999237060476,-2.408408904458902,-5.539999675750732,-12.368953761227182,1.2889544097257186,-8.954476718488955,-2.1255226330125083,6.000401109740135,9.747307333719853,-19.1260575272768,3.4144770427382247,9,2.6199989318847656,6.295000076293945,10.380000114440918,9.779998779296875,3.2600002288818395,2,0.16330035076525906,1.7083329194126167,23.270000457763672,2.8279572097754446,23.63999938964844,-1.399998612837839,24.51000022888184,0.16330035076525906
7557,2024-09-19,24.020000457763672,24.93000030517578,23.59000015258789,23.60000038146973,8306000.0,0.03223033885887938,-5.09090239155219,-0.6562507450587647,19.136701170919892,25.370886888298326,1.8557297088207072,5.262817816347031,8.698941758374673,6.280717144490879,14.502171075864082,1.6599998474121094,-2.9767974518328337,-4.355999660491943,-11.247020328368166,2.5350210073842767,-7.801509994430052,-0.910489326553833,4.4655528667080375,41.747600382704235,17.236463601152842,3.4455103339381097,9,1.8699989318847656,5.545000076293945,9.354999542236328,9.029998779296875,2.3799991607666016,3,0.1282264723150972,1.1842151494009423,23.270000457763672,1.7083329194126167,23.270000457763672,2.8279572097754446,23.63999938964844,0.1282264723150972
7558,2024-09-20,24.95000076293945,25.61000061035156,23.920000076293945,24.0,13429100.0,0.0387177471878517,-2.0450443329438386,2.261906167546934,22.64280305973928,23.900323729717467,0.6228226681629003,4.03152191885534,7.569667449870689,5.2972601195931865,14.780693524820343,1.6900005340576136,-3.3675551613927865,-3.1034994125366246,-10.002348471501687,3.7953496464284378,-6.552923942019156,0.34592511694590655,2.8448861076640135,77.08334713069966,57.22281335813916,3.4494245294825308,9,0.9399986267089879,4.614999771118168,7.649999618530277,8.099998474121097,2.079999923706062,4,0.10661321707706128,-5.09090239155219,24.020000457763672,1.1842151494009423,23.270000457763672,1.7083329194126167,23.270000457763672,0.10661321707706128
7559,2024-09-23,25.60000038146973,26.149999618530273,24.809999465942386,25.01000022888184,10136500.0,0.026052088122409334,-1.7070664257117794,0.6210522934343112,29.228481587503012,24.027689201654503,-0.2230804637967445,3.032968217699054,6.691600361003072,4.633765254570868,14.982209899504406,1.340000152587887,-3.6844920676165067,-2.1334998130798297,-8.852974459300025,4.585974833140366,-5.493237136189926,1.2262375100302663,1.587100009729678,83.87098939379881,60.112741428130796,3.3597373231100973,9,0.2899990081787074,3.965000152587887,7.17500019073486,7.449998855590817,2.0499992370605433,0,0.06171874610008654,-2.0450443329438386,24.95000076293945,-5.09090239155219,24.020000457763672,1.1842151494009423,23.270000457763672,0.06171874610008654
7560,2024-09-24,24.10000038146973,25.479999542236328,23.86000061035156,25.399999618530273,8270900.0,-0.058593749126885086,1.2191780106080052,-2.2033879675427475,30.122322620534504,23.78431967469252,0.8523570462850998,4.196830692064829,7.883372146068808,6.093846705161631,15.053832535773628,1.7399997711181712,-3.8320218579053034,-3.283499813079832,-9.993866657060824,3.426867030901164,-6.638683235070328,0.07168360891066428,2.5522479078541096,31.893718233301076,5.524624590120645,3.3551834219904975,9,1.3999996185302699,5.465000152587887,8.80000019073486,8.949998855590817,3.289999008178711,1,0.1290455872936076,-1.7070664257117794,25.60000038146973,-2.0450443329438386,24.95000076293945,-5.09090239155219,24.020000457763672,0.1290455872936076
7561,2024-09-25,24.1200008392334,24.21999931335449,23.63999938964844,24.01000022888184,4395900.0,0.0008298944998792468,2.741964461508211,-0.08461590377566969,30.697672768113392,23.989736282075423,0.19612607500112134,3.7815994239170685,7.55224474824778,6.033638738677141,15.156912549622687,0.5799999237060476,-3.890279957048943,-2.889499378204345,-9.44231146506413,3.6633127086554396,-6.1659054216342355,0.3869066652255455,2.0615776004399393,20.703156141105087,-7.282187433309417,3.2764060434298914,9,0.31999874114990234,5.444999694824219,8.779999732971191,8.929998397827148,2.539999008178711,2,0.11152564399307385,1.2191780106080052,24.10000038146973,-1.7070664257117794,25.60000038146973,-2.0450443329438386,24.95000076293945,0.11152564399307385
7562,2024-09-26,24.35000038146973,24.459999084472656,23.6200008392334,24.38999938964844,4800600.0,0.009535635747666138,8.333396912187375,-0.36362532944931125,36.98146571628039,25.451066951633933,-0.2428272361441124,3.075262182612576,7.033166429494397,5.753183912980333,15.039343273265192,0.8399982452392578,-3.9231669599881513,-2.2569997787475558,-8.391238525615936,3.8772389681208246,-5.324119152181748,0.8101195946866362,1.417388590511166,28.85375076897111,-2.1501160256286838,3.067119373434191,9,0.08999919891357067,5.215000152587887,8.67500019073486,8.699998855590817,3.2999992370605433,3,0.08952773186955487,2.741964461508211,24.1200008392334,1.2191780106080052,24.10000038146973,-1.7070664257117794,25.60000038146973,0.08952773186955487
7563,2024-09-27,24.3799991607666,24.899999618530273,24.04999923706055,24.540000915527344,4762900.0,0.0012319827033637765,-1.0731676114226794,4.000143054694578,39.219319817270296,27.155485864224925,-0.3276632370743755,2.5274502596024817,6.818086264895719,5.662811794788695,14.710065417273771,0.850000381469723,-4.096531746987495,-1.8160010337829604,-7.329664234701646,3.697662167135725,-4.572832634242303,0.9408305666763823,1.0229030796449479,30.039473842924863,-4.494848863104693,2.756831600459342,9,0.06500053405761719,3.6850013732910156,9.445001602172852,8.670000076293945,1.5500011444091797,4,0.08285482064389682,8.333396912187375,24.35000038146973,2.741964461508211,24.1200008392334,1.2191780106080052,24.10000038146973,0.08285482064389682
7564,2024-09-30,23.649999618530273,24.3799991607666,23.56999969482422,24.34000015258789,4853700.0,-0.029942558136387354,1.1038986774865556,4.312456042056576,32.747454280084256,28.509050728590175,0.4513704389517592,2.665597844626774,7.3668247466908845,6.335563738705154,14.431489918786403,0.8099994659423828,-4.006311249852203,-2.083500480651857,-6.709801658889145,2.542800697585431,-4.396651069770499,0.22965010846678524,1.4321542981002509,4.188478015558374,-28.1476223725577,2.313150589118644,9,0.994999885559082,4.415000915527344,10.17500114440918,9.399999618530273,2.690000534057617,0,0.14291759503737733,-1.0731676114226794,24.3799991607666,8.333396912187375,24.35000038146973,2.741964461508211,24.1200008392334,0.14291759503737733
7565,2024-10-01,22.65999984741211,23.729999542236328,22.520000457763672,23.59000015258789,6370000.0,-0.0418604561136009,1.0,1.347825486027991,24.011034199103733,29.42080613550542,1.503892334862094,3.1442027692005965,8.134531927864622,7.269961496566964,14.829990121349812,1.2099990844726562,-3.7664869141402235,-2.6465002059936538,-6.687861123719209,1.3948607117319014,-4.667180664856431,-0.6258197471308762,2.239999771118164,5.882329370374378,-20.520320486297155,2.0206804588627776,10,1.6750001907348633,5.30000114440918,11.165000915527344,10.389999389648438,3.54000091552734,1,0.22021181839010673,1.1038986774865556,23.649999618530273,-1.0731676114226794,24.3799991607666,8.333396912187375,24.35000038146973,0.22021181839010673
7566,2024-10-02,23.63999938964844,23.63999938964844,22.5,22.65999984741211,5483100.0,0.043247994211626395,1.3265304533652946,-1.0537626028532323,39.62471537129733,31.69725215776958,0.6502805127750655,1.8112947646901496,6.839106778111624,6.242687519455142,16.04200067177933,1.139999389648441,-3.4305977045977123,-1.3835006713867166,-5.019787083549648,2.252785740776215,-3.2016438774681824,0.4346425346947491,0.9268003463745096,47.499982118603874,19.885112686361502,1.818143206081466,10,0.6850004196166957,4.159999847412102,10.185001373291012,9.409999847412106,2.4800014495849574,2,0.15862944571995463,1.0,22.65999984741211,1.1038986774865556,23.649999618530273,-1.0731676114226794,24.3799991607666,0.15862944571995463
7567,2024-10-03,23.18000030517578,23.31999969482422,22.6200008392334,23.31999969482422,5470000.0,-0.01945850661375592,9.000027247956403,-0.142856586778564,42.18566108036664,33.86868082672817,1.093598508619337,1.9025887870681224,6.91057953350704,6.657047520306563,17.5150069599156,1.0199985504150426,-3.0065157037510097,-1.5474997520446792,-4.720927786629328,1.6259282825399701,-3.134213769337002,0.03921426524764371,1.0561114730834973,28.33335055245567,-2.4500100222897316,1.5867140172923242,10,1.1449995040893555,4.619998931884762,10.720000267028809,9.869998931884766,2.9499988555908203,3,0.15012940019070187,1.3265304533652946,23.63999938964844,1.0,22.65999984741211,1.1038986774865556,23.649999618530273,0.15012940019070187
7568,2024-10-04,22.729999542236328,23.399999618530273,22.6200008392334,23.21999931335449,4893300.0,-0.01941331997476181,-1.1971883957522371,3.5000136239781763,44.375770955853206,35.551712978767085,1.3360783216288468,2.100348044130122,6.981380917300022,7.0407652604646245,18.527213456858476,0.779998779296875,-2.5226227691032577,-1.76900053024292,-4.8181963689178815,1.2801953084320417,-3.2935984495804007,-0.24440261090543913,1.2283343515014664,12.23402366533727,-19.770013492329348,1.5245979193374817,10,1.260000228881836,5.069999694824215,11.170001029968262,10.519999504089355,4.7100009918212855,4,0.21645403323267653,9.000027247956403,23.18000030517578,1.3265304533652946,23.63999938964844,1.0,22.65999984741211,0.21645403323267653
7569,2024-10-07,23.1200008392334,23.15999984741211,22.18000030517578,22.690000534057614,5175000.0,0.017157998453646295,2.8431481079787275,-0.8775520531255366,49.075217986935485,37.657590241700525,0.6227865602490184,1.5055824393048987,6.273369662750028,6.581285697974046,19.48212322948955,0.9799995422363281,-2.1009685048453726,-1.1999992370605455,-4.122867056263004,1.7228685821419134,-2.661433146661775,0.261434672540684,0.6049996315063488,60.645225596385146,24.613138102832693,1.461433909601229,10,0.4199991226196289,4.469999313354492,10.779999732971191,10.429998397827148,4.039999008178711,0,0.12153976487639073,-1.1971883957522371,22.729999542236328,9.000027247956403,23.18000030517578,1.3265304533652946,23.63999938964844,0.12153976487639073
7570,2024-10-08,23.420000076293945,23.479999542236328,22.38999938964844,23.01000022888184,5095800.0,0.012975745076594603,3.1132175965912228,0.9534873405368799,50.89179343205131,39.90138142658251,0.2415913417503326,0.941995227892285,5.710318042435301,6.23360463088666,19.684144441845746,1.090000152587887,-1.7704563078564064,-0.7020000457763658,-3.2666306577785527,1.8626305662258211,-1.984315351777461,0.5803152602247295,-1.239999771118164,84.93154443079958,43.69196893514771,1.2823153060010934,10,0.11999988555908203,4.170000076293945,10.480000495910645,10.429999351501465,3.0799999237060547,1,0.12467976373960865,2.8431481079787275,23.1200008392334,-1.1971883957522371,22.729999542236328,9.000027247956403,23.18000030517578,0.12467976373960865
7571,2024-10-09,23.75,23.940000534057614,22.959999084472656,23.31999969482422,4897300.0,0.014090517618746023,1.4197525631425643,1.048781622456489,48.31038466863688,41.16015019906657,-0.16361893736480937,0.26652009107527164,5.131795753669671,5.855761014292227,20.19139385998299,0.9800014495849574,-1.6267743662620262,-0.14400014877319478,-1.7856735034340119,1.4976732058876223,-0.9648368261036033,0.6768365285572138,-1.5699996948242188,89.20451651427766,46.045165927709334,0.8208366773304094,10,-0.21000003814697266,3.0399999618530273,9.425000667572021,10.09999942779541,3.2800006866455114,2,0.10315792686060843,3.1132175965912228,23.420000076293945,2.8431481079787275,23.1200008392334,-1.1971883957522371,22.729999542236328,0.10315792686060843
7572,2024-10-10,24.29999923706055,24.559999465942386,23.399999618530273,23.68000030517578,6458800.0,0.02315786261307573,1.0350885411786688,1.441856957825455,45.729291724208856,41.88348041094863,-0.806241647151765,-0.40007707092157574,4.347436415566971,5.2670174378538945,20.169783841641006,1.159999847412113,-1.3813748052796981,0.46699914932251474,-1.0018509037241863,1.9358492023692158,-0.26742587720083577,1.2014241758458652,-2.049598922729494,89.07561678307108,48.13340672772033,0.7344250265233506,10,-0.9299993515014684,1.6900005340576136,7.575001716613766,9.55000019073486,1.5,3,0.07489718762612618,1.4197525631425643,23.75,3.1132175965912228,23.420000076293945,2.8431481079787275,23.1200008392334,0.07489718762612618
7573,2024-10-11,24.93000030517578,25.13999938964844,24.20000076293945,24.3799991607666,5439500.0,0.025925970695274803,-1.0659357243015624,0.8871001482812247,45.586296237194794,43.31001840618314,-1.5086736028122338,-1.0508785496585986,3.556487367281015,4.604735557578742,19.758023061084078,0.9399986267089915,-1.126711812730175,1.0760002136230469,-0.44469786394653354,2.5966982911926273,0.31565117483825844,1.8363492524078353,-2.541024041748045,92.90543414103549,55.022562734975374,0.76034903878479,10,-1.2700004577636719,0.6849994659423828,6.820000648498535,8.919999122619629,0.1900005340576172,4,0.04813473088252174,1.0350885411786688,24.29999923706055,1.4197525631425643,23.75,3.1132175965912228,23.420000076293945,0.04813473088252174
7574,2024-10-14,26.899999618530273,27.290000915527344,26.11000061035156,26.25,19091900.0,0.0790212310164109,-1.53763943665437,1.1818150291823735,67.36972757563133,48.127651003575096,-3.3181139365700076,-2.9135010488709234,1.4805749032175903,2.6295503095084456,18.84702053358779,2.3600006103515625,-0.9575394041992844,2.8829995155334487,0.8472444223035183,4.918754608763379,1.8651219689184835,3.900877062148414,-4.290941505004881,92.04079233573061,51.194420646378475,1.0178775466149645,10,-2.164999008178711,-1.2849998474121094,4.100001335144043,6.949999809265137,-1.7299995422363281,0,0.02007438376152826,-1.0659357243015624,24.93000030517578,1.0350885411786688,24.29999923706055,1.4197525631425643,23.75,0.02007438376152826
7575,2024-10-15,27.07999992370605,27.739999771118164,26.979999542236328,27.38999938964844,10797800.0,0.006691461253842679,-1.980391716874792,-0.47692253519061384,68.00486629296232,51.28100110598231,-3.1348669980418755,-2.9443910357351193,1.2300310923811075,2.4597285417359807,17.96622391551338,0.8400001525878906,-0.8158260725582203,2.8724998474121044,0.4539933951474211,5.291006299676788,1.6632466212797645,4.081753073544444,-4.002847529980464,86.19247379490889,41.03017458640793,1.2092532261323412,10,-2.1199998855590785,-1.465000152587887,3.595000267028812,6.869998931884769,-1.8700008392333949,1,0.00295420693986137,-1.53763943665437,26.899999618530273,-1.0659357243015624,24.93000030517578,1.0350885411786688,24.29999923706055,0.00295420693986137
7576,2024-10-16,27.06999969482422,27.95000076293945,26.43000030517578,27.35000038146973,7192200.0,-0.00036928467171370993,1.054052660813179,0.903229577490777,66.99999976158134,54.0381498483395,-2.8911944630005877,-2.7775121255207402,1.1453506499225234,2.491129507987729,16.919366844042084,1.5200004577636683,-0.5173527318943805,2.672499656677246,-0.017699817616424696,5.362699130970917,1.3273999195304107,4.0175993938240815,-3.4333056158115234,80.65932204881895,32.05297291395301,1.3450997371468358,10,-2.0049991607666016,-1.4549999237060547,2.520000457763672,5.944999694824219,-1.2999992370605469,2,-0.021056509096791798,-1.980391716874792,27.07999992370605,-1.53763943665437,26.899999618530273,-1.0659357243015624,24.93000030517578,-0.021056509096791798
7577,2024-10-17,27.10000038146973,27.3700008392334,26.690000534057614,27.059999465942386,6218600.0,0.0011082632797829728,1.3448212359580531,-0.14286006226115444,67.00000762939455,56.551953923177436,-2.5777442009087927,-2.7035482047326163,1.0093943789743243,2.4797278338275355,16.30432826182223,0.6800003051757848,0.004364346606617886,2.5485003471374554,-0.39172001519296273,5.488720709467874,1.0783901659722481,4.018610528302663,-2.859443366707289,77.33332316080748,25.288725124386886,1.4701101811652086,10,-2.034999847412113,-1.8750000000000036,2.4899997711181605,5.914999008178707,-0.8800010681152415,3,-0.0025830145327998544,1.054052660813179,27.06999969482422,-1.980391716874792,27.07999992370605,-1.53763943665437,26.899999618530273,-0.0025830145327998544
7578,2024-10-18,27.61000061035156,27.95000076293945,27.1299991607666,27.34000015258789,5986800.0,0.018819196372799718,-1.3768078283945053,6.749856952126557,75.44987559331896,59.48247143499781,-2.595683067931411,-3.166392787678813,0.38106127783827404,1.989884343767006,16.103525603221406,0.8500003814697195,0.2624199057322798,2.9255005836486774,-0.31584734694229155,6.166848514239646,1.304826618353193,4.546174548944162,-2.8501214708443356,81.52173236998414,22.456049893707203,1.620673965295484,10,-2.4400005340576136,-2.5450000762939418,1.9549999237060582,5.4049987792968786,-0.9099998474121094,4,-0.06555600627594338,1.3448212359580531,27.10000038146973,1.054052660813179,27.06999969482422,-1.980391716874792,27.07999992370605,-0.06555600627594338
7579,2024-10-21,27.18000030517578,28.190000534057614,27.01000022888184,28.190000534057614,7362700.0,-0.015574078075701325,1.3366337381569753,-3.7407352463301624,81.30193693598497,62.861376268768225,-1.7089181277811853,-2.7531068928125393,0.6917399109754001,2.4409390340867247,16.20151765036036,1.1800003051757741,0.5359483875375624,2.416500282287597,-0.9915292050533289,5.824529769628523,0.712485538617134,4.12051502595806,-1.9735041383880478,42.61363082188301,-22.221871528815413,1.7040147436704636,10,-1.6050004959106445,-1.994999885559082,2.385000228881836,5.834999084472656,-0.8600006103515625,0,-0.07579100231099356,-1.3768078283945053,27.61000061035156,1.3448212359580531,27.10000038146973,1.054052660813179,27.06999969482422,-0.07579100231099356
7580,2024-10-22,27.209999084472656,27.93000030517578,27.11000061035156,27.36000061035156,5045300.0,0.001103707835174772,-3.685732970027173,0.14851632860021116,78.46889500943942,66.21232186219073,-1.2793006826506037,-2.675331724860989,0.5918885797380682,2.432382829648297,15.960225734682659,0.8199996948242223,0.848645364024236,2.2909991264343255,-1.2699345173648133,5.851932770233464,0.5105323045347561,4.071465948333895,-1.5261422189217413,44.31810669663525,-21.772086514879668,1.7804668218995692,10,-1.414999008178711,-2.024998664855957,1.1050009727478027,4.954999923706055,-0.5899982452392578,1,-0.07497240267614835,1.3366337381569753,27.18000030517578,-1.3768078283945053,27.61000061035156,1.3448212359580531,27.10000038146973,-0.07497240267614835
7581,2024-10-23,26.809999465942386,27.790000915527344,26.3700008392334,27.26000022888184,6125800.0,-0.01470046424068161,-1.1353416453702874,2.999974568943665,79.22704171502876,69.93429408339293,-0.44655262869480694,-2.1749837366107485,0.9094997986960287,2.8389429967730457,15.441703309397623,1.4200000762939453,1.1074492194656038,1.7564995765686078,-1.879775408408996,5.3927745615462115,-0.061637915920194075,3.5746370690574096,-0.7251596134303995,24.175752774040173,-44.76169372248542,1.818137492488802,10,-0.6149988174438548,-1.6249990463256871,1.105000495910641,5.354999542236325,-0.18999862670898793,2,-0.059679239587537625,-3.685732970027173,27.209999084472656,1.3366337381569753,27.18000030517578,-1.3768078283945053,27.61000061035156,-0.059679239587537625
7582,2024-10-24,26.53000068664551,26.940000534057614,26.26000022888184,26.88999938964844,4447100.0,-0.010443818906172186,1.9565166913378138,0.7999957614546688,81.45696828148188,73.91992431053595,0.20454814204572713,-1.8164196482756907,1.1311720145096018,3.131924323768562,14.997150875446419,0.6800003051757741,1.34760944207434,1.367500782012943,-2.3104385114522046,5.045440075478091,-0.47146886471963256,3.2064704287455186,1.6599998474121023,13.98965881194934,-59.55426011524274,1.838969646732574,10,0.6199998855590749,-1.3450002670288121,1.197499275207516,5.434999465942379,0.09000015258788707,3,-0.028646822812349315,-1.1353416453702874,26.809999465942386,-3.685732970027173,27.209999084472656,1.3366337381569753,27.18000030517578,-0.028646822812349315
7583,2024-10-25,26.399999618530273,26.920000076293945,26.38999938964844,26.729999542236328,4805700.0,-0.0049001532133648995,-2.0285720513785077,0.916669757289012,78.37369785479339,75.1425876748873,0.6313951523577117,-1.6098644668023354,1.1646716024772843,3.303024677074987,14.768327257457251,0.5300006866455043,1.6142116124815402,1.1364996910095222,-2.5618486147459016,4.834847996764946,-0.7126744618681897,2.985673843887234,1.7514009094238254,7.253853238934258,-65.11588978317812,1.849174152877712,10,0.8250007629394531,-1.2149991989135742,1.327500343322754,5.565000534057617,0.220001220703125,4,-0.006818193476390899,1.9565166913378138,26.53000068664551,-1.1353416453702874,26.809999465942386,-3.685732970027173,27.209999084472656,-0.006818193476390899
7584,2024-10-28,27.03000068664551,27.239999771118164,26.45000076293945,26.60000038146973,4801200.0,0.023863677167367703,-1.1643822015519756,-1.3030315290581742,79.54173690453901,76.42446218728469,0.024332878094607935,-2.080319978518137,0.4499476790116539,2.721396979160133,14.407341362094922,0.8400001525878906,1.9067862101224833,1.5975007057189963,-2.099308081090534,5.294309492528527,-0.2509036876857671,3.4459050991237596,1.0835718353271417,46.107809735700975,-23.653735782016604,1.848404393404765,10,0.1949996948242152,-1.8450002670288121,0.697499275207516,4.934999465942379,-0.4099998474121129,0,-0.012208653915022016,-2.0285720513785077,26.399999618530273,1.9565166913378138,26.53000068664551,-1.1353416453702874,26.809999465942386,-0.012208653915022016
7585,2024-10-29,27.649999618530273,28.1299991607666,27.04999923706055,27.18000030517578,6509200.0,0.022937436778944553,-1.9588980249836236,1.093020883234861,80.46874883584678,77.92098986220307,-0.5658095972497321,-2.432002839268449,-0.2622116243527799,2.1506743655553606,13.814916124443865,1.0999984741210902,2.1961621860700973,1.9679996490478509,-1.6126771466152583,5.54867644471096,0.17766125121629628,3.7583380468794054,-1.389999389648434,74.331560620062,6.7390420753580855,1.7903383978315548,10,-0.4249992370605469,-2.464999198913574,0.0775003433227539,4.315000534057617,-1.029998779296875,1,-0.04810126372713308,-1.1643822015519756,27.03000068664551,-2.0285720513785077,26.399999618530273,1.9565166913378138,26.53000068664551,-0.04810126372713308
7586,2024-10-30,27.38999938964844,27.75,27.20000076293945,27.60000038146973,6035400.0,-0.009403263380430071,1.156858785206505,-0.44681127366434675,75.28641443466326,78.84170172945515,-0.2856868687928298,-1.9780742085353573,-0.1669927861476701,2.463729419420435,13.182693265165787,0.5499992370605504,2.1301740808390264,1.5204994201660185,-2.002217553017786,5.043216393349823,-0.24085906642588384,3.2818579067579208,-1.0925991821289074,60.42779712326794,-4.263542502371841,1.761358486591902,10,-0.1649990081787145,-2.204998970031742,0.14250087738036754,4.57500076293945,-0.7699985504150426,2,-0.028112397501770303,-1.9588980249836236,27.649999618530273,-1.1643822015519756,27.03000068664551,-2.0285720513785077,26.399999618530273,-0.028112397501770303
7587,2024-10-31,26.65999984741211,27.309999465942386,26.229999542236328,27.0,9389000.0,-0.026652046677745567,1.250001986823378,1.6190406989945596,63.92914490568916,77.56162054194074,0.41944393681450975,-1.0266301290569118,0.379897662821584,3.247867660865886,12.241014416847614,1.159999847412113,2.0201933826397642,0.6164999008178711,-2.683619791413424,3.916619593049166,-1.0335599452977782,2.2665597469335204,1.4699993133544922,22.63159955307801,-36.90082968747557,1.6500598461156482,10,0.5500001907348633,-1.4749994277954102,0.3425002098083496,5.305000305175781,-0.03999900817871094,3,,1.156858785206505,27.38999938964844,-1.9588980249836236,27.649999618530273,-1.1643822015519756,27.03000068664551,
7588,2024-11-01,27.649999618530273,28.84000015258789,27.25,27.270000457763672,10590200.0,0.03713427519821466,-6.571427922670651,-1.1176440889048458,57.170172711710265,74.8803134059102,-0.6305995752212468,-1.7171774476548762,-0.743573296245124,2.313522853207054,11.635825672768144,2.1800003051757812,1.946219722895055,1.3604996681213386,-1.6174009929136766,4.338400329156354,-0.12845066239616898,2.849449998638846,-1.4200000762939453,54.4061204684038,-0.9723231121421421,1.488950330517507,11,-0.11499977111816406,-2.1399993896484375,-0.6474995613098145,4.315000534057617,-1.029998779296875,4,,1.250001986823378,26.65999984741211,1.156858785206505,27.38999938964844,-1.9588980249836236,27.649999618530273,
7589,2024-11-04,25.93000030517578,27.920000076293945,25.76000022888184,27.71999931335449,9650800.0,-0.06220612430684436,-1.0281696699211036,-4.710534108990148,41.50664797070177,70.77339706827269,0.9984367573223913,0.23624637245102065,0.8008736351467043,4.066966731307712,10.431084579148928,2.159999847412106,1.8239420283690002,-0.49999961853027486,-3.0878741447925506,2.087874907732001,-1.7939368816614127,0.793937644600863,2.9099998474121094,5.519483133278357,-44.062583394663136,1.2939372631311374,11,1.369999885559082,-0.4200000762939453,0.3249998092651367,6.034999847412109,0.6900005340576172,0,,-6.571427922670651,27.649999618530273,1.250001986823378,26.65999984741211,1.156858785206505,27.38999938964844,
7590,2024-11-05,26.34000015258789,26.38999938964844,25.60000038146973,25.75,5723900.0,0.015811794931998913,1.2898567550682818,-0.3296092064253183,44.909346383112755,66.96031980917091,0.5051738511273598,0.05926037787857297,0.24548024668935398,3.709102262302199,9.350970791037676,0.7899990081787109,1.5850557968332097,-0.23599977493286062,-2.4043306893057625,1.9323311394400413,-1.3201652321193116,0.8481656822535903,2.5,22.839500722025612,-21.86918237286681,1.0841654571864512,11,0.880000114440918,-0.8299999237060547,0.014999866485595703,5.625,0.2800006866455078,1,,-1.0281696699211036,25.93000030517578,-6.571427922670651,27.649999618530273,1.250001986823378,26.65999984741211,
7591,2024-11-06,26.20000076293945,27.020000457763672,26.11000061035156,26.79999923706055,5180200.0,-0.005315086895877896,-1.3333365937634372,-1.0169463033006942,43.81868128269245,62.77828792041653,0.6141273733509394,0.413414742559862,0.21934262974901841,3.889775213107203,8.674929998385473,0.9099998474121129,1.3257053145831925,-0.49849920272827575,-2.2267690785270204,1.229770673070469,-1.362634140627648,0.3656357351710966,2.510399398803713,18.51853160047146,-21.151939547405494,0.8641349378993723,11,1.019999504089359,-0.6900005340576136,-0.05250024795531871,5.659999847412113,0.42000007629394887,2,,1.2898567550682818,26.34000015258789,-1.0281696699211036,25.93000030517578,-6.571427922670651,27.649999618530273,
7592,2024-11-07,26.1200008392334,27.0,26.10000038146973,26.399999618530273,4896800.0,-0.0030534321136056475,-4.625002980235184,0.46666581895400183,39.12408381089007,58.41721969331617,0.7038723800115498,0.6711667787427018,0.10306018181245946,4.004009574944366,8.385863999362892,0.8999996185302699,1.107422643034262,-0.6694992065429695,-2.0153771105720075,0.6763786974860686,-1.3424381585574885,0.0034397454715495712,2.465983331298826,16.04939797832795,-17.570093599817678,0.6729389520145189,11,1.0999994277954102,-0.6100006103515625,-0.05750131607055664,5.729999542236328,0.5,3,,-1.3333365937634372,26.20000076293945,1.2898567550682818,26.34000015258789,-1.0281696699211036,25.93000030517578,
7593,2024-11-08,26.1299991607666,26.28000068664551,25.6299991607666,26.01000022888184,3906700.0,0.000382784119906443,2.095230742681684,-0.42856948228881564,41.83513196757564,54.22759692254245,0.7281159551778167,0.7965166861818602,-0.11359873313371338,4.0094907954228205,8.345906270959313,0.6500015258789098,0.9041274279352081,-0.7195008277893074,-1.7964646007219152,0.35746294514330046,-1.2579827142556113,-0.18101894132300345,2.336545658203125,22.84477797472422,-9.238920309653405,0.5384818864663033,11,1.090001106262207,-0.6199989318847656,-0.06749963760375977,5.720001220703125,0.4900016784667969,4,,-4.625002980235184,26.1200008392334,-1.3333365937634372,26.20000076293945,1.2898567550682818,26.34000015258789,
7594,2024-11-11,27.440000534057614,27.79999923706055,25.899999618530273,26.18000030517578,7252600.0,0.0501339998226229,-1.0879098306967618,10.50009536828079,51.491579337197315,51.007911422692516,-0.578439939980445,-0.49640588010651143,-1.6289707378919083,2.70198642843253,8.541454152269889,1.899999618530277,0.736141825747449,0.5635004997253397,-0.5453967933370976,1.672397792787777,0.009051853194119275,1.11794914625656,0.9118825074121126,83.63641407866744,50.90676812925424,0.5544486465312193,11,-0.22000026702880504,-1.9300003051757777,-1.5450010299682582,4.409999847412113,-0.8199996948242152,0,,2.095230742681684,26.1299991607666,-4.625002980235184,26.1200008392334,-1.3333365937634372,26.20000076293945,
7595,2024-11-12,27.15999984741211,27.36000061035156,26.68000030517578,27.0,6484700.0,-0.010204106457577411,1.428566562898091,0.12698398281570056,52.30566839517556,48.45449519608277,-0.4193548999863168,-0.2214588080868154,-1.5070241222244611,2.97809114871189,8.519966517852449,0.7600002288818324,0.6007894475384319,0.27949981689453196,-0.8330593638677186,1.3920589976567825,-0.27677977348659155,0.8357794072756555,1.081807887657618,70.50694160612801,35.17944129815653,0.5562795903811247,11,0.06000041961669922,-1.5450000762939453,-1.5949997901916504,4.530000686645508,-0.5399990081787109,1,,-1.0879098306967618,27.440000534057614,2.095230742681684,26.1299991607666,-4.625002980235184,26.1200008392334,
7596,2024-11-13,26.5,27.399999618530273,26.420000076293945,27.29999923706055,3699000.0,-0.024300436344626752,-1.0416676600783603,-5.000000000000022,49.81178990445305,46.885900195945425,0.11300580932352489,0.41492183683405415,-0.9547542349573703,3.6686387610654236,8.765476846811717,0.9799995422363281,0.37560227919667,-0.3520000457763679,-1.4732885751185982,0.7692884835658624,-0.9126443104474831,0.20864421889474727,1.6361354409257274,40.092203163385875,1.980281217611008,0.5606442646711155,11,0.7200002670288086,-0.6000003814697266,-0.934999942779541,4.690000534057617,0.12000083923339844,2,,1.428566562898091,27.15999984741211,-1.0879098306967618,27.440000534057614,2.095230742681684,26.1299991607666,
7597,2024-11-14,27.03000068664551,27.65999984741211,26.61000061035156,26.709999084472656,5090900.0,0.020000025911151464,-3.038469861973556,-0.40000238418806744,53.76344772109411,46.50737519698807,-0.40117906578613116,-0.1271088761246233,-1.5820998385429412,3.177368026876376,9.08106801592207,1.1599998474121094,0.0847307047188508,0.1815006256103544,-0.9369619378123311,1.2999631890330399,-0.3777306561009901,0.7407319073216989,1.0046893519019768,64.51619708096568,21.571446480325513,0.559231281711343,11,-0.2700004577636754,-0.9100008010864293,-1.865000724792484,2.5100002288818324,-0.4099998474121129,3,,-1.0416676600783603,26.5,1.428566562898091,27.15999984741211,-1.0879098306967618,27.440000534057614,
7598,2024-11-15,25.79999923706055,26.84000015258789,25.6200008392334,26.809999465942386,5322500.0,-0.04550504692338608,1.2803691337976475,-3.1562349126497953,43.14380410401068,46.689281434022405,0.6021221808499888,1.012237056435474,-0.407714776646646,4.432953371221803,8.824430134092614,1.409999847412113,-0.1836147179082701,-0.9580007553100565,-2.109450052148002,0.19344854152788926,-1.5337254037290293,-0.3822761068910836,2.137303215203829,8.256813308053804,-32.87143663070219,0.5757246484189726,11,0.9000005722045898,0.7200012207031214,-1.1199994087219274,3.4900016784667933,0.820001602172848,4,,-3.038469861973556,27.03000068664551,-1.0416676600783603,26.5,1.428566562898091,27.15999984741211,
7599,2024-11-18,25.1200008392334,25.899999618530273,25.01000022888184,25.79999923706055,4905800.0,-0.02635652782696074,1.0227278145881884,0.6732655878503844,35.991145507696984,45.698370225642876,1.2908899198164292,1.6126751757121482,0.22696160673244492,5.130051106617032,8.324805177179615,0.889999389648434,-0.3436506836259383,-1.5349991798400886,-2.8798134395121195,-0.19018492016805766,-2.2074063096761023,-0.8625920500040749,2.723809530199194,4.150967025895912,-31.423291484490203,0.6724071298360149,11,1.2849988937377965,1.8049993515014648,-0.4825010299682617,4.170000076293945,1.5,0,,1.2803691337976475,25.79999923706055,-3.038469861973556,27.03000068664551,-1.0416676600783603,26.5,
7600,2024-11-19,25.170000076293945,25.57999992370605,24.75,25.01000022888184,3473400.0,0.001990415421581293,-1.4411751506243655,-0.2352944476389428,37.41496672194807,44.98684638556016,1.1817460096194452,1.4777744402055752,0.10936517427204961,5.081648397378725,7.861529069968852,0.8299999237060511,-0.5308219843651116,-1.382999992370607,-2.8540981633853733,0.08809817864415947,-2.11854907787799,-0.6474509068632237,2.5037816847056007,14.432993069310823,-17.25400345049608,0.735549085507384,11,1.1049995422363281,1.625,0.005000114440917969,4.120000839233398,1.4500007629394531,1,,1.0227278145881884,25.1200008392334,1.2803691337976475,25.79999923706055,-3.038469861973556,27.03000068664551,
7601,2024-11-20,25.209999084472656,25.65999984741211,24.6200008392334,25.15999984741211,3797500.0,0.0015891540745915922,1.1894698378152644,0.31249552964738553,41.08240311932546,45.20443741983076,1.102485078706362,1.3826506259600748,-0.029141221532498207,5.035511143208076,7.935935257481297,1.039999008178711,-0.47911325355190115,-1.2630009651184082,-2.845086170018508,0.31908423978169154,-2.0540435675684563,-0.4719583626683601,2.229880135646926,19.407843346394074,-12.870043610772974,0.7910426024500493,11,1.0000009536743164,1.5200014114379883,0.07750082015991211,4.0800018310546875,1.4100017547607422,2,,-1.4411751506243655,25.170000076293945,1.0227278145881884,25.1200008392334,1.2803691337976475,25.79999923706055,
7602,2024-11-21,25.770000457763672,26.040000915527344,24.63999938964844,25.1299991607666,4630700.0,0.022213462658788208,1.3728794929694879,12.800221255817503,37.792211427398,44.75522402647769,0.5449191158667901,0.8040148474758482,-0.5932299586120244,4.437437848534721,7.988876459443195,1.4000015258789027,-0.4702577448921019,-0.6649995803833022,-2.277535922855371,0.9475367620887667,-1.4712677516193367,0.14126859085273225,1.3878909242672925,51.80180064076624,21.400846859938966,0.8062681712360344,11,0.4399995803833008,0.9600000381469727,-0.43000030517578125,3.520000457763672,0.8500003814697266,3,,1.1894698378152644,25.209999084472656,-1.4411751506243655,25.170000076293945,1.0227278145881884,25.1200008392334,
7603,2024-11-22,26.21999931335449,26.459999084472656,25.6200008392334,25.70000076293945,3690700.0,0.01746212058972807,-1.4705888952779245,0.8124960884531136,52.25504728179019,44.84005379809911,0.12184237969402645,0.358204736801909,-1.0096111168716533,3.8829385519643473,8.116674600307213,0.8399982452392578,-0.4292334823269961,-0.20600070953369354,-1.8213663479093292,1.409364928841942,-1.0136835287215114,0.6016821096541243,0.6841030143967188,86.95652173913024,51.201990400265124,0.8076828191878175,11,-0.07999897003173473,0.5100011825561559,-1.0749988555908168,3.070001602172855,0.4000015258789098,4,,1.3728794929694879,25.770000457763672,1.1894698378152644,25.209999084472656,-1.4411751506243655,25.170000076293945,
7604,2024-11-25,26.70000076293945,26.86000061035156,26.07999992370605,26.649999618530273,6734700.0,0.01830669192048706,3.2162103646121425,0.09615631499216201,52.769235464242755,44.8915612502177,-0.5298905784741841,-0.15577369087287352,-1.4216770678386688,3.2714260817780243,8.13576035800597,0.7800006866455078,-0.3301534554583476,0.29050073623657013,-1.3055136284303153,1.8865151009034555,-0.5075064460968726,1.0885079185700128,-2.079999923706051,92.85714893925008,53.177587851528465,0.7980071823334418,11,-0.5600004196166957,0.02999973297119496,-1.5825004577636683,2.590000152587894,-0.07999992370605113,0,,-1.4705888952779245,26.21999931335449,1.3728794929694879,25.770000457763672,1.1894698378152644,25.209999084472656,
7605,2024-11-26,26.31999969482422,26.670000076293945,26.15999984741211,26.6200008392334,3006100.0,-0.014232249335463854,1.5500035762820972,-5.999885561701742,50.89019956974303,45.01138454636103,-0.31466449897054005,0.12593500512308253,-0.9648274675296591,3.5898201755224903,7.579082089789566,0.5400009155273402,-0.26318189592755203,-0.023000335693360796,-1.5083831415924962,1.4623824702057746,-0.7656917386429285,0.7196910672562069,-1.6551988601684577,75.89281380784324,32.151165560265284,0.7426914029495674,11,-0.17999935150146484,0.4100008010864258,-0.9399995803833008,2.970001220703125,0.3000011444091797,1,,3.2162103646121425,26.70000076293945,-1.4705888952779245,26.21999931335449,1.3728794929694879,25.770000457763672,
7606,2024-11-27,26.6200008392334,26.979999542236328,26.309999465942386,26.45000076293945,2852700.0,0.011398219904545703,-1.9777604469103567,-0.5666647593253217,53.59195252677001,44.99232952476947,-0.665877560893243,-0.2473942930912898,-1.1829095899770223,3.200590247072043,7.075255336033938,0.6700000762939418,-0.3701905986092697,0.31550073623657227,-1.0935748683179156,1.7245763407910601,-0.3890370660406717,1.0200385385138162,-1.9112960090637223,84.61544104581384,35.827155663015986,0.7045378022772432,11,-0.8200006484985352,0.1099996566772461,-1.1300005912780762,2.6700000762939453,0.0,2,,1.5500035762820972,26.31999969482422,3.2162103646121425,26.70000076293945,-1.4705888952779245,26.21999931335449,